{"ticker": "COL", "overview": {"name": "Coles Group Limited", "country": "Australia", "industry": "Consumer Staples Distribution & Retail"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "COL", "has_prices": true, "as_of": "2026-09-07", "last": 23.57, "prev_close": 23.68, "change": -0.10999999999999943, "change_pct": -0.004645270270270246, "session_volume": 1262396.0, "vwap_5": 23.71758051113318, "vwap_20": 23.616062007737717, "vwap_60": 23.587667997566864, "vwap_250": 22.374973149152595, "high_52w": 24.41, "low_52w": 20.35, "avg_volume_20": 2976239.85, "sessions": 400, "market_cap": {"value": 31590734203.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03145337", "src": "ASX", "ticker": "COL", "cik": "", "company": "Coles Group Limited", "company_raw": "Coles Group Limited", "who": "J Chow", "who_key": "J Chow", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "J Chow files a director's interest notice on COL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145337", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49846}, {"id": "ASX-03135572", "src": "ASX", "ticker": "COL", "cik": "", "company": "Coles Group Limited", "company_raw": "Coles Group Limited.", "who": "L Weckert", "who_key": "L Weckert", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "L Weckert just moved their COL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135572", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87286}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Jacqueline Chow", "notice_type": "3Y", "direct_shares": 18624.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141278-3A702775", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Leah Weckert", "notice_type": "3Y", "direct_shares": 695749.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137676-3A702160", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Weckert", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/col", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Bowen", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-16", "source_url": "https://www.marketindex.com.au/asx/col", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Weckert", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-19", "source_url": "https://www.marketindex.com.au/asx/col", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Weckert", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/col", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Freudenstein", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/col", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Chow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-28", "source_url": "https://www.marketindex.com.au/asx/col", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Weckert", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/col", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Allen", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-04", "source_url": "https://www.marketindex.com.au/asx/col", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Weckert", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-30", "source_url": "https://www.marketindex.com.au/asx/col", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Penn", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-04", "source_url": "https://www.marketindex.com.au/asx/col", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Weckert", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-01", "source_url": "https://www.marketindex.com.au/asx/col", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P O'Malley", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-01", "source_url": "https://www.marketindex.com.au/asx/col", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Weckert", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-05", "source_url": "https://www.marketindex.com.au/asx/col", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Price", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-31", "source_url": "https://www.marketindex.com.au/asx/col", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Cheesewright", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-15", "source_url": "https://www.marketindex.com.au/asx/col", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P O'Malley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-16", "source_url": "https://www.marketindex.com.au/asx/col", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Cain", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-03", "source_url": "https://www.marketindex.com.au/asx/col", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Weckert", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-03", "source_url": "https://www.marketindex.com.au/asx/col", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Cain", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-05", "source_url": "https://www.marketindex.com.au/asx/col", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Bowen", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-06", "source_url": "https://www.marketindex.com.au/asx/col", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Price", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-06", "source_url": "https://www.marketindex.com.au/asx/col", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Cain", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-06", "source_url": "https://www.marketindex.com.au/asx/col", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Freudenstein", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-30", "source_url": "https://www.marketindex.com.au/asx/col", "needs_ocr": 0}], "directors": [{"name": "J Chow", "first_seen": "2018-11-23", "last_seen": "2025-03-28", "status": "current", "notices": 3}, {"name": "R Freudenstein", "first_seen": "2018-11-23", "last_seen": "2025-09-03", "status": "current", "notices": 4}, {"name": "L Weckert", "first_seen": "2023-05-03", "last_seen": "2025-12-09", "status": "current", "notices": 8}, {"name": "Leah Weckert", "first_seen": "2026-09-21", "last_seen": "2026-09-21", "status": "current", "notices": 1}, {"name": "Jacqueline Chow", "first_seen": "2026-09-29", "last_seen": "2026-09-29", "status": "current", "notices": 1}, {"name": "A Cleland", "first_seen": "2018-11-23", "last_seen": "2019-09-10", "status": "past", "notices": 2}, {"name": "J Graham", "first_seen": "2018-11-23", "last_seen": "2020-03-03", "status": "past", "notices": 4}, {"name": "Z Todorcevski", "first_seen": "2018-11-23", "last_seen": "2020-10-01", "status": "past", "notices": 3}, {"name": "W Stops", "first_seen": "2018-11-23", "last_seen": "2022-09-30", "status": "past", "notices": 6}, {"name": "S Cain", "first_seen": "2018-11-23", "last_seen": "2023-05-03", "status": "past", "notices": 11}, {"name": "D Cheesewright", "first_seen": "2018-11-23", "last_seen": "2023-06-15", "status": "past", "notices": 3}, {"name": "S Price", "first_seen": "2022-10-06", "last_seen": "2023-08-31", "status": "past", "notices": 2}, {"name": "P O'Malley", "first_seen": "2020-10-01", "last_seen": "2023-11-01", "status": "past", "notices": 3}, {"name": "A Penn", "first_seen": "2023-12-04", "last_seen": "2023-12-04", "status": "past", "notices": 1}, {"name": "P Allen", "first_seen": "2024-09-04", "last_seen": "2024-09-04", "status": "past", "notices": 1}, {"name": "T Bowen", "first_seen": "2022-10-06", "last_seen": "2025-10-16", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Periodic Reports", "title": "2027 First Quarter Sales Results", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155696-3A705399"}, {"date": "2026-10-09", "form": "Issued Capital", "title": "Notification of cessation of securities - COL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146541-3A703762"}, {"date": "2026-09-29", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - J Chow", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141278-3A702775"}, {"date": "2026-09-24", "form": "Issued Capital", "title": "Application for quotation of securities - COL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139349-3A702485"}, {"date": "2026-09-21", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - L Weckert", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137676-3A702160"}, {"date": "2026-09-16", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - COL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136023-3A701867"}, {"date": "2026-09-15", "form": "Notice Of Meeting", "title": "Letter to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135606-3A701773"}, {"date": "2026-09-15", "form": "Notice Of Meeting", "title": "Coles Voting Form - 2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135605-3A701772"}], "performance": {"ticker": "COL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-11-21", "close": 12.75, "volume": 8752527.0}, {"date": "2018-11-22", "close": 12.75, "volume": 5673815.0}, {"date": "2018-11-23", "close": 12.84, "volume": 5474121.0}, {"date": "2018-11-26", "close": 13.11, "volume": 5085525.0}, {"date": "2018-11-27", "close": 12.89, "volume": 6747945.0}, {"date": "2018-11-28", "close": 12.7, "volume": 10082053.0}, {"date": "2018-11-29", "close": 12.39, "volume": 8038728.0}, {"date": "2018-11-30", "close": 11.71, "volume": 15507962.0}, {"date": "2018-12-03", "close": 11.62, "volume": 7041600.0}, {"date": "2018-12-04", "close": 11.49, "volume": 10601215.0}, {"date": "2018-12-05", "close": 11.82, "volume": 8646218.0}, {"date": "2018-12-06", "close": 12.1, "volume": 4583350.0}, {"date": "2018-12-07", "close": 12.6, "volume": 9192109.0}, {"date": "2018-12-10", "close": 12.49, "volume": 5910984.0}, {"date": "2018-12-11", "close": 12.41, "volume": 5395786.0}, {"date": "2018-12-12", "close": 12.23, "volume": 7801056.0}, {"date": "2018-12-13", "close": 12.1, "volume": 3975657.0}, {"date": "2018-12-14", "close": 11.72, "volume": 5113674.0}, {"date": "2018-12-17", "close": 11.93, "volume": 4120952.0}, {"date": "2018-12-18", "close": 11.72, "volume": 3725823.0}, {"date": "2018-12-19", "close": 11.82, "volume": 4364977.0}, {"date": "2018-12-20", "close": 12.05, "volume": 6923134.0}, {"date": "2018-12-21", "close": 11.61, "volume": 6351418.0}, {"date": "2018-12-24", "close": 11.7, "volume": 1445445.0}, {"date": "2018-12-27", "close": 11.77, "volume": 2216127.0}, {"date": "2018-12-28", "close": 12.0, "volume": 1605489.0}, {"date": "2018-12-31", "close": 11.74, "volume": 1230501.0}, {"date": "2019-01-02", "close": 11.71, "volume": 1098216.0}, {"date": "2019-01-03", "close": 11.99, "volume": 1599882.0}, {"date": "2019-01-04", "close": 11.81, "volume": 2127786.0}, {"date": "2019-01-07", "close": 11.71, "volume": 2266452.0}, {"date": "2019-01-08", "close": 11.72, "volume": 3262339.0}, {"date": "2019-01-09", "close": 11.85, "volume": 3009235.0}, {"date": "2019-01-10", "close": 11.66, "volume": 4299196.0}, {"date": "2019-01-11", "close": 11.53, "volume": 3018688.0}, {"date": "2019-01-14", "close": 11.89, "volume": 2914418.0}, {"date": "2019-01-15", "close": 11.76, "volume": 3237995.0}, {"date": "2019-01-16", "close": 11.88, "volume": 2658982.0}, {"date": "2019-01-17", "close": 12.08, "volume": 3841166.0}, {"date": "2019-01-18", "close": 12.32, "volume": 3555168.0}, {"date": "2019-01-21", "close": 12.66, "volume": 3098029.0}, {"date": "2019-01-22", "close": 12.74, "volume": 2082084.0}, {"date": "2019-01-23", "close": 12.59, "volume": 4244315.0}, {"date": "2019-01-24", "close": 12.45, "volume": 3918229.0}, {"date": "2019-01-25", "close": 12.75, "volume": 2524424.0}, {"date": "2019-01-29", "close": 12.59, "volume": 4137948.0}, {"date": "2019-01-30", "close": 12.75, "volume": 7627636.0}, {"date": "2019-01-31", "close": 12.51, "volume": 3365225.0}, {"date": "2019-02-01", "close": 12.6, "volume": 2403879.0}, {"date": "2019-02-04", "close": 12.59, "volume": 1599385.0}, {"date": "2019-02-05", "close": 12.73, "volume": 2674544.0}, {"date": "2019-02-06", "close": 12.41, "volume": 5988786.0}, {"date": "2019-02-07", "close": 12.27, "volume": 4491267.0}, {"date": "2019-02-08", "close": 12.39, "volume": 2600859.0}, {"date": "2019-02-11", "close": 12.41, "volume": 1584247.0}, {"date": "2019-02-12", "close": 12.26, "volume": 3474739.0}, {"date": "2019-02-13", "close": 12.26, "volume": 4323911.0}, {"date": "2019-02-14", "close": 12.5, "volume": 2321669.0}, {"date": "2019-02-15", "close": 12.6, "volume": 2229398.0}, {"date": "2019-02-18", "close": 12.59, "volume": 1600572.0}, {"date": "2019-02-19", "close": 12.08, "volume": 10815318.0}, {"date": "2019-02-20", "close": 11.37, "volume": 8992605.0}, {"date": "2019-02-21", "close": 11.34, "volume": 8248226.0}, {"date": "2019-02-22", "close": 11.53, "volume": 6101503.0}, {"date": "2019-02-25", "close": 11.46, "volume": 5619601.0}, {"date": "2019-02-26", "close": 11.55, "volume": 3853484.0}, {"date": "2019-02-27", "close": 11.53, "volume": 3207987.0}, {"date": "2019-02-28", "close": 11.33, "volume": 7435078.0}, {"date": "2019-03-01", "close": 11.39, "volume": 2584597.0}, {"date": "2019-03-04", "close": 11.4, "volume": 1916073.0}, {"date": "2019-03-05", "close": 11.38, "volume": 3178866.0}, {"date": "2019-03-06", "close": 11.38, "volume": 8521062.0}, {"date": "2019-03-07", "close": 11.55, "volume": 7761328.0}, {"date": "2019-03-08", "close": 11.42, "volume": 4363770.0}, {"date": "2019-03-11", "close": 11.28, "volume": 2583331.0}, {"date": "2019-03-12", "close": 11.23, "volume": 2812548.0}, {"date": "2019-03-13", "close": 11.38, "volume": 3801270.0}, {"date": "2019-03-14", "close": 11.25, "volume": 4230194.0}, {"date": "2019-03-15", "close": 11.45, "volume": 7617288.0}, {"date": "2019-03-18", "close": 11.45, "volume": 2127449.0}, {"date": "2019-03-19", "close": 11.38, "volume": 5080876.0}, {"date": "2019-03-20", "close": 11.66, "volume": 3194009.0}, {"date": "2019-03-21", "close": 11.58, "volume": 4837646.0}, {"date": "2019-03-22", "close": 11.68, "volume": 2867253.0}, {"date": "2019-03-25", "close": 11.7, "volume": 1722992.0}, {"date": "2019-03-26", "close": 11.96, "volume": 6145067.0}, {"date": "2019-03-27", "close": 11.89, "volume": 2588527.0}, {"date": "2019-03-28", "close": 11.83, "volume": 3989893.0}, {"date": "2019-03-29", "close": 11.85, "volume": 4389880.0}, {"date": "2019-04-01", "close": 12.02, "volume": 3030221.0}, {"date": "2019-04-02", "close": 12.08, "volume": 2095249.0}, {"date": "2019-04-03", "close": 12.2, "volume": 2773224.0}, {"date": "2019-04-04", "close": 12.18, "volume": 1864190.0}, {"date": "2019-04-05", "close": 12.12, "volume": 2115434.0}, {"date": "2019-04-08", "close": 12.21, "volume": 1650008.0}, {"date": "2019-04-09", "close": 12.24, "volume": 1683964.0}, {"date": "2019-04-10", "close": 12.21, "volume": 1641165.0}, {"date": "2019-04-11", "close": 12.1, "volume": 1511750.0}, {"date": "2019-04-12", "close": 12.29, "volume": 2069196.0}, {"date": "2019-04-15", "close": 12.42, "volume": 1982221.0}, {"date": "2019-04-16", "close": 12.51, "volume": 1945182.0}, {"date": "2019-04-17", "close": 12.4, "volume": 2134528.0}, {"date": "2019-04-18", "close": 12.45, "volume": 1515390.0}, {"date": "2019-04-23", "close": 12.45, "volume": 1769691.0}, {"date": "2019-04-24", "close": 12.54, "volume": 3093467.0}, {"date": "2019-04-26", "close": 12.6, "volume": 2041048.0}, {"date": "2019-04-29", "close": 12.64, "volume": 1860804.0}, {"date": "2019-04-30", "close": 12.61, "volume": 2077306.0}, {"date": "2019-05-01", "close": 12.65, "volume": 1481499.0}, {"date": "2019-05-02", "close": 12.6, "volume": 2232078.0}, {"date": "2019-05-03", "close": 12.66, "volume": 1361911.0}, {"date": "2019-05-06", "close": 12.64, "volume": 1936760.0}, {"date": "2019-05-07", "close": 12.81, "volume": 1879788.0}, {"date": "2019-05-08", "close": 12.74, "volume": 1307970.0}, {"date": "2019-05-09", "close": 12.71, "volume": 1389647.0}, {"date": "2019-05-10", "close": 12.7, "volume": 2196196.0}, {"date": "2019-05-13", "close": 12.77, "volume": 1358493.0}, {"date": "2019-05-14", "close": 12.65, "volume": 1517073.0}, {"date": "2019-05-15", "close": 12.63, "volume": 1755370.0}, {"date": "2019-05-16", "close": 12.57, "volume": 2949581.0}, {"date": "2019-05-17", "close": 12.93, "volume": 2711621.0}, {"date": "2019-05-20", "close": 12.92, "volume": 2165016.0}, {"date": "2019-05-21", "close": 13.04, "volume": 3723111.0}, {"date": "2019-05-22", "close": 12.93, "volume": 4541790.0}, {"date": "2019-05-23", "close": 12.87, "volume": 1822735.0}, {"date": "2019-05-24", "close": 12.43, "volume": 3332689.0}, {"date": "2019-05-27", "close": 12.5, "volume": 1974550.0}, {"date": "2019-05-28", "close": 12.57, "volume": 4277110.0}, {"date": "2019-05-29", "close": 12.58, "volume": 1532891.0}, {"date": "2019-05-30", "close": 12.53, "volume": 2697507.0}, {"date": "2019-05-31", "close": 12.45, "volume": 3176402.0}, {"date": "2019-06-03", "close": 12.54, "volume": 2209188.0}, {"date": "2019-06-04", "close": 12.65, "volume": 2340845.0}, {"date": "2019-06-05", "close": 12.74, "volume": 1632907.0}, {"date": "2019-06-06", "close": 12.65, "volume": 1849817.0}, {"date": "2019-06-07", "close": 12.94, "volume": 2125275.0}, {"date": "2019-06-11", "close": 12.99, "volume": 2327915.0}, {"date": "2019-06-12", "close": 13.21, "volume": 2072645.0}, {"date": "2019-06-13", "close": 13.17, "volume": 1385209.0}, {"date": "2019-06-14", "close": 13.01, "volume": 1736095.0}, {"date": "2019-06-17", "close": 12.77, "volume": 2189258.0}, {"date": "2019-06-18", "close": 13.21, "volume": 8200189.0}, {"date": "2019-06-19", "close": 13.78, "volume": 5522582.0}, {"date": "2019-06-20", "close": 13.83, "volume": 5487305.0}, {"date": "2019-06-21", "close": 13.42, "volume": 8498548.0}, {"date": "2019-06-24", "close": 13.11, "volume": 3320498.0}, {"date": "2019-06-25", "close": 13.06, "volume": 3118491.0}, {"date": "2019-06-26", "close": 13.22, "volume": 3064391.0}, {"date": "2019-06-27", "close": 13.33, "volume": 1791695.0}, {"date": "2019-06-28", "close": 13.35, "volume": 3798640.0}, {"date": "2019-07-01", "close": 13.23, "volume": 2748203.0}, {"date": "2019-07-02", "close": 13.37, "volume": 1681277.0}, {"date": "2019-07-03", "close": 13.65, "volume": 2074048.0}, {"date": "2019-07-04", "close": 13.65, "volume": 1180750.0}, {"date": "2019-07-05", "close": 13.75, "volume": 1582786.0}, {"date": "2019-07-08", "close": 13.65, "volume": 920224.0}, {"date": "2019-07-09", "close": 13.92, "volume": 1777824.0}, {"date": "2019-07-10", "close": 14.03, "volume": 2300575.0}, {"date": "2019-07-11", "close": 13.89, "volume": 2219490.0}, {"date": "2019-07-12", "close": 13.97, "volume": 1905495.0}, {"date": "2019-07-15", "close": 13.84, "volume": 1680781.0}, {"date": "2019-07-16", "close": 13.86, "volume": 2032709.0}, {"date": "2019-07-17", "close": 14.01, "volume": 1356653.0}, {"date": "2019-07-18", "close": 13.96, "volume": 1197898.0}, {"date": "2019-07-19", "close": 13.93, "volume": 1294407.0}, {"date": "2019-07-22", "close": 13.72, "volume": 2983081.0}, {"date": "2019-07-23", "close": 13.83, "volume": 1557384.0}, {"date": "2019-07-24", "close": 13.98, "volume": 2512297.0}, {"date": "2019-07-25", "close": 14.19, "volume": 1968583.0}, {"date": "2019-07-26", "close": 14.17, "volume": 2779022.0}, {"date": "2019-07-29", "close": 14.23, "volume": 1806832.0}, {"date": "2019-07-30", "close": 14.31, "volume": 1302528.0}, {"date": "2019-07-31", "close": 14.2, "volume": 5758387.0}, {"date": "2019-08-01", "close": 14.05, "volume": 2579302.0}, {"date": "2019-08-02", "close": 14.02, "volume": 1849539.0}, {"date": "2019-08-05", "close": 13.83, "volume": 1574443.0}, {"date": "2019-08-06", "close": 13.54, "volume": 3563770.0}, {"date": "2019-08-07", "close": 13.72, "volume": 2358329.0}, {"date": "2019-08-08", "close": 13.61, "volume": 2225856.0}, {"date": "2019-08-09", "close": 13.52, "volume": 4825433.0}, {"date": "2019-08-12", "close": 13.57, "volume": 1378162.0}, {"date": "2019-08-13", "close": 13.5, "volume": 1945059.0}, {"date": "2019-08-14", "close": 13.55, "volume": 1932381.0}, {"date": "2019-08-15", "close": 13.15, "volume": 2825190.0}, {"date": "2019-08-16", "close": 13.14, "volume": 1725651.0}, {"date": "2019-08-19", "close": 13.2, "volume": 1676982.0}, {"date": "2019-08-20", "close": 13.23, "volume": 3883298.0}, {"date": "2019-08-21", "close": 13.24, "volume": 2489347.0}, {"date": "2019-08-22", "close": 13.52, "volume": 4538093.0}, {"date": "2019-08-23", "close": 13.84, "volume": 3723935.0}, {"date": "2019-08-26", "close": 13.66, "volume": 2993258.0}, {"date": "2019-08-27", "close": 13.56, "volume": 3036021.0}, {"date": "2019-08-28", "close": 13.42, "volume": 6845495.0}, {"date": "2019-08-29", "close": 13.62, "volume": 3330355.0}, {"date": "2019-08-30", "close": 13.84, "volume": 2880423.0}, {"date": "2019-09-02", "close": 13.89, "volume": 1988449.0}, {"date": "2019-09-03", "close": 14.15, "volume": 2724174.0}, {"date": "2019-09-04", "close": 14.22, "volume": 3787375.0}, {"date": "2019-09-05", "close": 14.66, "volume": 3655716.0}, {"date": "2019-09-06", "close": 14.69, "volume": 4151569.0}, {"date": "2019-09-09", "close": 14.71, "volume": 2044221.0}, {"date": "2019-09-10", "close": 14.77, "volume": 2437455.0}, {"date": "2019-09-11", "close": 14.9, "volume": 4002321.0}, {"date": "2019-09-12", "close": 14.85, "volume": 3362346.0}, {"date": "2019-09-13", "close": 14.67, "volume": 3291530.0}, {"date": "2019-09-16", "close": 14.75, "volume": 2724950.0}, {"date": "2019-09-17", "close": 14.78, "volume": 2876414.0}, {"date": "2019-09-18", "close": 14.67, "volume": 3320641.0}, {"date": "2019-09-19", "close": 14.97, "volume": 8760028.0}, {"date": "2019-09-20", "close": 14.78, "volume": 5480139.0}, {"date": "2019-09-23", "close": 15.0, "volume": 2608215.0}, {"date": "2019-09-24", "close": 15.37, "volume": 3878933.0}, {"date": "2019-09-25", "close": 15.12, "volume": 3070363.0}, {"date": "2019-09-26", "close": 15.15, "volume": 2472879.0}, {"date": "2019-09-27", "close": 15.27, "volume": 5012681.0}, {"date": "2019-09-30", "close": 15.4, "volume": 2378147.0}, {"date": "2019-10-01", "close": 15.57, "volume": 2559662.0}, {"date": "2019-10-02", "close": 15.24, "volume": 4331268.0}, {"date": "2019-10-03", "close": 14.94, "volume": 3815162.0}, {"date": "2019-10-04", "close": 14.9, "volume": 1585872.0}, {"date": "2019-10-07", "close": 15.06, "volume": 3758486.0}, {"date": "2019-10-08", "close": 15.28, "volume": 3979209.0}, {"date": "2019-10-09", "close": 15.09, "volume": 2977926.0}, {"date": "2019-10-10", "close": 15.2, "volume": 1859131.0}, {"date": "2019-10-11", "close": 15.37, "volume": 1752633.0}, {"date": "2019-10-14", "close": 15.19, "volume": 2186234.0}, {"date": "2019-10-15", "close": 15.26, "volume": 2219077.0}, {"date": "2019-10-16", "close": 15.4, "volume": 3499200.0}, {"date": "2019-10-17", "close": 15.25, "volume": 2482074.0}, {"date": "2019-10-18", "close": 15.0, "volume": 2447489.0}, {"date": "2019-10-21", "close": 14.95, "volume": 2187254.0}, {"date": "2019-10-22", "close": 14.94, "volume": 2266032.0}, {"date": "2019-10-23", "close": 14.97, "volume": 2622899.0}, {"date": "2019-10-24", "close": 14.95, "volume": 1654734.0}, {"date": "2019-10-25", "close": 14.96, "volume": 2216640.0}, {"date": "2019-10-28", "close": 14.56, "volume": 3453949.0}, {"date": "2019-10-29", "close": 15.01, "volume": 2873391.0}, {"date": "2019-10-30", "close": 14.84, "volume": 1822318.0}, {"date": "2019-10-31", "close": 14.99, "volume": 2294405.0}, {"date": "2019-11-01", "close": 15.02, "volume": 1225225.0}, {"date": "2019-11-04", "close": 14.99, "volume": 1315421.0}, {"date": "2019-11-05", "close": 14.99, "volume": 954356.0}, {"date": "2019-11-06", "close": 14.94, "volume": 1606496.0}, {"date": "2019-11-07", "close": 15.28, "volume": 2285566.0}, {"date": "2019-11-08", "close": 15.25, "volume": 1560410.0}, {"date": "2019-11-11", "close": 15.44, "volume": 1146444.0}, {"date": "2019-11-12", "close": 15.53, "volume": 1909826.0}, {"date": "2019-11-13", "close": 15.16, "volume": 3043835.0}, {"date": "2019-11-14", "close": 15.44, "volume": 1496120.0}, {"date": "2019-11-15", "close": 15.65, "volume": 2089479.0}, {"date": "2019-11-18", "close": 15.67, "volume": 1225149.0}, {"date": "2019-11-19", "close": 15.72, "volume": 1780744.0}, {"date": "2019-11-20", "close": 15.68, "volume": 2279758.0}, {"date": "2019-11-21", "close": 15.71, "volume": 2587202.0}, {"date": "2019-11-22", "close": 15.63, "volume": 1893035.0}, {"date": "2019-11-25", "close": 15.68, "volume": 1326574.0}, {"date": "2019-11-26", "close": 16.17, "volume": 8380140.0}, {"date": "2019-11-27", "close": 16.34, "volume": 1772653.0}, {"date": "2019-11-28", "close": 16.24, "volume": 1755564.0}, {"date": "2019-11-29", "close": 16.26, "volume": 2163004.0}, {"date": "2019-12-02", "close": 16.35, "volume": 2291637.0}, {"date": "2019-12-03", "close": 15.67, "volume": 2372463.0}, {"date": "2019-12-04", "close": 15.22, "volume": 3158883.0}, {"date": "2019-12-05", "close": 15.35, "volume": 2261705.0}, {"date": "2019-12-06", "close": 15.26, "volume": 1161014.0}, {"date": "2019-12-09", "close": 15.3, "volume": 1336233.0}, {"date": "2019-12-10", "close": 15.19, "volume": 2614635.0}, {"date": "2019-12-11", "close": 15.3, "volume": 1633865.0}, {"date": "2019-12-12", "close": 15.19, "volume": 3454594.0}, {"date": "2019-12-13", "close": 15.09, "volume": 1984910.0}, {"date": "2019-12-16", "close": 15.23, "volume": 2673441.0}, {"date": "2019-12-17", "close": 15.32, "volume": 1779244.0}, {"date": "2019-12-18", "close": 15.31, "volume": 2940963.0}, {"date": "2019-12-19", "close": 15.37, "volume": 4204377.0}, {"date": "2019-12-20", "close": 15.36, "volume": 3946367.0}, {"date": "2019-12-23", "close": 15.43, "volume": 825218.0}, {"date": "2019-12-24", "close": 15.25, "volume": 512682.0}, {"date": "2019-12-27", "close": 15.33, "volume": 998163.0}, {"date": "2019-12-30", "close": 15.34, "volume": 606014.0}, {"date": "2019-12-31", "close": 14.84, "volume": 1159268.0}, {"date": "2020-01-02", "close": 15.02, "volume": 1103743.0}, {"date": "2020-01-03", "close": 15.03, "volume": 1052276.0}, {"date": "2020-01-06", "close": 14.98, "volume": 1431816.0}, {"date": "2020-01-07", "close": 15.2, "volume": 1318148.0}, {"date": "2020-01-08", "close": 15.2, "volume": 1328031.0}, {"date": "2020-01-09", "close": 15.22, "volume": 4860134.0}, {"date": "2020-01-10", "close": 15.66, "volume": 3188374.0}, {"date": "2020-01-13", "close": 15.47, "volume": 1085176.0}, {"date": "2020-01-14", "close": 15.69, "volume": 3947789.0}, {"date": "2020-01-15", "close": 15.63, "volume": 4146626.0}, {"date": "2020-01-16", "close": 15.87, "volume": 4159204.0}, {"date": "2020-01-17", "close": 15.92, "volume": 1402713.0}, {"date": "2020-01-20", "close": 15.93, "volume": 1619748.0}, {"date": "2020-01-21", "close": 16.13, "volume": 1714855.0}, {"date": "2020-01-22", "close": 16.62, "volume": 4605611.0}, {"date": "2020-01-23", "close": 16.3, "volume": 5491947.0}, {"date": "2020-01-24", "close": 16.3, "volume": 1292983.0}, {"date": "2020-01-28", "close": 16.31, "volume": 2329675.0}, {"date": "2020-01-29", "close": 16.33, "volume": 1952615.0}, {"date": "2020-01-30", "close": 16.36, "volume": 2072840.0}, {"date": "2020-01-31", "close": 16.55, "volume": 4008984.0}, {"date": "2020-02-03", "close": 16.5, "volume": 1858041.0}, {"date": "2020-02-04", "close": 16.81, "volume": 4199407.0}, {"date": "2020-02-05", "close": 16.65, "volume": 4593584.0}, {"date": "2020-02-06", "close": 16.63, "volume": 4357342.0}, {"date": "2020-02-07", "close": 16.9, "volume": 4722711.0}, {"date": "2020-02-10", "close": 17.04, "volume": 2116628.0}, {"date": "2020-02-11", "close": 17.17, "volume": 1846463.0}, {"date": "2020-02-12", "close": 17.18, "volume": 1993925.0}, {"date": "2020-02-13", "close": 17.1, "volume": 2413995.0}, {"date": "2020-02-14", "close": 16.98, "volume": 1777032.0}, {"date": "2020-02-17", "close": 16.91, "volume": 1612968.0}, {"date": "2020-02-18", "close": 16.75, "volume": 2194052.0}, {"date": "2020-02-19", "close": 16.04, "volume": 74390694.0}, {"date": "2020-02-20", "close": 16.15, "volume": 12463799.0}, {"date": "2020-02-21", "close": 15.98, "volume": 4981711.0}, {"date": "2020-02-24", "close": 15.65, "volume": 6206141.0}, {"date": "2020-02-25", "close": 15.46, "volume": 6279193.0}, {"date": "2020-02-26", "close": 15.21, "volume": 8154863.0}, {"date": "2020-02-27", "close": 14.67, "volume": 9313629.0}, {"date": "2020-02-28", "close": 14.21, "volume": 8486140.0}, {"date": "2020-03-02", "close": 14.67, "volume": 8036717.0}, {"date": "2020-03-03", "close": 15.13, "volume": 9104390.0}, {"date": "2020-03-04", "close": 15.32, "volume": 10636106.0}, {"date": "2020-03-05", "close": 15.86, "volume": 11477781.0}, {"date": "2020-03-06", "close": 15.7, "volume": 6473920.0}, {"date": "2020-03-09", "close": 15.25, "volume": 6351136.0}, {"date": "2020-03-10", "close": 15.55, "volume": 7381480.0}, {"date": "2020-03-11", "close": 15.27, "volume": 6194041.0}, {"date": "2020-03-12", "close": 14.76, "volume": 11025280.0}, {"date": "2020-03-13", "close": 16.05, "volume": 12741298.0}, {"date": "2020-03-16", "close": 15.88, "volume": 9260964.0}, {"date": "2020-03-17", "close": 17.22, "volume": 14261354.0}, {"date": "2020-03-18", "close": 16.97, "volume": 12754213.0}, {"date": "2020-03-19", "close": 17.25, "volume": 14332255.0}, {"date": "2020-03-20", "close": 16.78, "volume": 12368716.0}, {"date": "2020-03-23", "close": 15.58, "volume": 10004216.0}, {"date": "2020-03-24", "close": 16.14, "volume": 12550043.0}, {"date": "2020-03-25", "close": 16.65, "volume": 8085650.0}, {"date": "2020-03-26", "close": 16.55, "volume": 6721667.0}, {"date": "2020-03-27", "close": 15.73, "volume": 7478347.0}, {"date": "2020-03-30", "close": 16.82, "volume": 4582873.0}, {"date": "2020-03-31", "close": 15.16, "volume": 89463842.0}, {"date": "2020-04-01", "close": 15.83, "volume": 12693562.0}, {"date": "2020-04-02", "close": 16.05, "volume": 30372072.0}, {"date": "2020-04-03", "close": 15.88, "volume": 8423083.0}, {"date": "2020-04-06", "close": 16.24, "volume": 13608253.0}, {"date": "2020-04-07", "close": 16.0, "volume": 7439190.0}, {"date": "2020-04-08", "close": 16.13, "volume": 7979150.0}, {"date": "2020-04-09", "close": 15.95, "volume": 6744161.0}, {"date": "2020-04-14", "close": 16.33, "volume": 6699317.0}, {"date": "2020-04-15", "close": 16.2, "volume": 6018096.0}, {"date": "2020-04-16", "close": 16.39, "volume": 8443981.0}, {"date": "2020-04-17", "close": 16.43, "volume": 5841319.0}, {"date": "2020-04-20", "close": 16.2, "volume": 4161731.0}, {"date": "2020-04-21", "close": 16.0, "volume": 3244056.0}, {"date": "2020-04-22", "close": 16.18, "volume": 4600214.0}, {"date": "2020-04-23", "close": 16.06, "volume": 2996060.0}, {"date": "2020-04-24", "close": 16.14, "volume": 4630370.0}, {"date": "2020-04-27", "close": 16.22, "volume": 3200536.0}, {"date": "2020-04-28", "close": 16.23, "volume": 3903136.0}, {"date": "2020-04-29", "close": 15.51, "volume": 12016534.0}, {"date": "2020-04-30", "close": 15.51, "volume": 8077157.0}, {"date": "2020-05-01", "close": 15.14, "volume": 4896577.0}, {"date": "2020-05-04", "close": 15.5, "volume": 5355440.0}, {"date": "2020-05-05", "close": 15.47, "volume": 3872088.0}, {"date": "2020-05-06", "close": 15.32, "volume": 3316717.0}, {"date": "2020-05-07", "close": 15.23, "volume": 5753965.0}, {"date": "2020-05-08", "close": 15.2, "volume": 3106736.0}, {"date": "2020-05-11", "close": 15.1, "volume": 2768679.0}, {"date": "2020-05-12", "close": 15.25, "volume": 4925961.0}, {"date": "2020-05-13", "close": 15.22, "volume": 2995538.0}, {"date": "2020-05-14", "close": 15.02, "volume": 3071042.0}, {"date": "2020-05-15", "close": 15.21, "volume": 2779601.0}, {"date": "2020-05-18", "close": 15.19, "volume": 2685260.0}, {"date": "2020-05-19", "close": 15.25, "volume": 2795984.0}, {"date": "2020-05-20", "close": 15.26, "volume": 2631848.0}, {"date": "2020-05-21", "close": 15.24, "volume": 3104641.0}, {"date": "2020-05-22", "close": 15.05, "volume": 3578100.0}, {"date": "2020-05-25", "close": 15.15, "volume": 3042521.0}, {"date": "2020-05-26", "close": 15.42, "volume": 3866084.0}, {"date": "2020-05-27", "close": 15.24, "volume": 5040627.0}, {"date": "2020-05-28", "close": 15.31, "volume": 5644420.0}, {"date": "2020-05-29", "close": 15.36, "volume": 11728425.0}, {"date": "2020-06-01", "close": 15.48, "volume": 4344235.0}, {"date": "2020-06-02", "close": 15.5, "volume": 3955072.0}, {"date": "2020-06-03", "close": 15.6, "volume": 7305437.0}, {"date": "2020-06-04", "close": 15.94, "volume": 8546709.0}, {"date": "2020-06-05", "close": 15.76, "volume": 3013113.0}, {"date": "2020-06-09", "close": 16.07, "volume": 5266753.0}, {"date": "2020-06-10", "close": 16.31, "volume": 4660184.0}, {"date": "2020-06-11", "close": 15.83, "volume": 4178094.0}, {"date": "2020-06-12", "close": 15.91, "volume": 5447881.0}, {"date": "2020-06-15", "close": 15.82, "volume": 4338887.0}, {"date": "2020-06-16", "close": 16.31, "volume": 6738967.0}, {"date": "2020-06-17", "close": 16.35, "volume": 4198761.0}, {"date": "2020-06-18", "close": 16.45, "volume": 5715652.0}, {"date": "2020-06-19", "close": 16.68, "volume": 6708797.0}, {"date": "2020-06-22", "close": 16.59, "volume": 3237205.0}, {"date": "2020-06-23", "close": 16.67, "volume": 3583054.0}, {"date": "2020-06-24", "close": 16.6, "volume": 3818877.0}, {"date": "2020-06-25", "close": 16.59, "volume": 3004797.0}, {"date": "2020-06-26", "close": 16.79, "volume": 5025629.0}, {"date": "2020-06-29", "close": 16.94, "volume": 2702837.0}, {"date": "2020-06-30", "close": 17.17, "volume": 4889078.0}, {"date": "2020-07-01", "close": 16.9, "volume": 3696481.0}, {"date": "2020-07-02", "close": 17.04, "volume": 2888176.0}, {"date": "2020-07-03", "close": 17.16, "volume": 1991986.0}, {"date": "2020-07-06", "close": 17.22, "volume": 1778421.0}, {"date": "2020-07-07", "close": 17.37, "volume": 2835659.0}, {"date": "2020-07-08", "close": 17.79, "volume": 4163725.0}, {"date": "2020-07-09", "close": 17.47, "volume": 3497497.0}, {"date": "2020-07-10", "close": 17.72, "volume": 1713995.0}, {"date": "2020-07-13", "close": 17.9, "volume": 2449315.0}, {"date": "2020-07-14", "close": 17.96, "volume": 2914668.0}, {"date": "2020-07-15", "close": 18.2, "volume": 2780285.0}, {"date": "2020-07-16", "close": 18.11, "volume": 2993616.0}, {"date": "2020-07-17", "close": 18.15, "volume": 3223008.0}, {"date": "2020-07-20", "close": 17.91, "volume": 2313844.0}, {"date": "2020-07-21", "close": 18.14, "volume": 3317264.0}, {"date": "2020-07-22", "close": 18.0, "volume": 2031204.0}, {"date": "2020-07-23", "close": 17.77, "volume": 2841061.0}, {"date": "2020-07-24", "close": 17.78, "volume": 1781530.0}, {"date": "2020-07-27", "close": 17.92, "volume": 2648753.0}, {"date": "2020-07-28", "close": 17.84, "volume": 1847844.0}, {"date": "2020-07-29", "close": 18.18, "volume": 3371971.0}, {"date": "2020-07-30", "close": 18.46, "volume": 3348323.0}, {"date": "2020-07-31", "close": 18.17, "volume": 4289956.0}, {"date": "2020-08-03", "close": 18.46, "volume": 2566437.0}, {"date": "2020-08-04", "close": 18.91, "volume": 4053391.0}, {"date": "2020-08-05", "close": 18.81, "volume": 3401086.0}, {"date": "2020-08-06", "close": 18.6, "volume": 3393254.0}, {"date": "2020-08-07", "close": 18.37, "volume": 2318507.0}, {"date": "2020-08-10", "close": 18.85, "volume": 2652274.0}, {"date": "2020-08-11", "close": 18.97, "volume": 2550065.0}, {"date": "2020-08-12", "close": 18.99, "volume": 2294727.0}, {"date": "2020-08-13", "close": 19.03, "volume": 2690252.0}, {"date": "2020-08-14", "close": 19.12, "volume": 2312563.0}, {"date": "2020-08-17", "close": 18.93, "volume": 2224387.0}, {"date": "2020-08-18", "close": 18.71, "volume": 4764776.0}, {"date": "2020-08-19", "close": 18.95, "volume": 4189894.0}, {"date": "2020-08-20", "close": 18.86, "volume": 3079811.0}, {"date": "2020-08-21", "close": 18.63, "volume": 3683283.0}, {"date": "2020-08-24", "close": 18.83, "volume": 3843100.0}, {"date": "2020-08-25", "close": 18.83, "volume": 2811632.0}, {"date": "2020-08-26", "close": 18.93, "volume": 2712412.0}, {"date": "2020-08-27", "close": 18.6, "volume": 6744411.0}, {"date": "2020-08-28", "close": 18.26, "volume": 3264515.0}, {"date": "2020-08-31", "close": 17.73, "volume": 4291851.0}, {"date": "2020-09-01", "close": 17.5, "volume": 3674295.0}, {"date": "2020-09-02", "close": 17.68, "volume": 2977946.0}, {"date": "2020-09-03", "close": 17.71, "volume": 2932624.0}, {"date": "2020-09-04", "close": 17.11, "volume": 3374131.0}, {"date": "2020-09-07", "close": 17.06, "volume": 3391197.0}, {"date": "2020-09-08", "close": 17.13, "volume": 2411932.0}, {"date": "2020-09-09", "close": 16.88, "volume": 4848845.0}, {"date": "2020-09-10", "close": 17.14, "volume": 3832463.0}, {"date": "2020-09-11", "close": 17.14, "volume": 4150314.0}, {"date": "2020-09-14", "close": 17.15, "volume": 2569034.0}, {"date": "2020-09-15", "close": 17.04, "volume": 4653237.0}, {"date": "2020-09-16", "close": 17.11, "volume": 3888438.0}, {"date": "2020-09-17", "close": 17.22, "volume": 4099193.0}, {"date": "2020-09-18", "close": 17.2, "volume": 16225590.0}, {"date": "2020-09-21", "close": 17.13, "volume": 6129954.0}, {"date": "2020-09-22", "close": 17.25, "volume": 5079622.0}, {"date": "2020-09-23", "close": 17.62, "volume": 6326699.0}, {"date": "2020-09-24", "close": 17.52, "volume": 2544338.0}, {"date": "2020-09-25", "close": 17.48, "volume": 2417463.0}, {"date": "2020-09-28", "close": 17.2, "volume": 2089933.0}, {"date": "2020-09-29", "close": 17.12, "volume": 2488360.0}, {"date": "2020-09-30", "close": 17.0, "volume": 4424536.0}, {"date": "2020-10-01", "close": 17.0, "volume": 2435292.0}, {"date": "2020-10-02", "close": 17.06, "volume": 3024215.0}, {"date": "2020-10-05", "close": 17.4, "volume": 2030316.0}, {"date": "2020-10-06", "close": 17.43, "volume": 3304575.0}, {"date": "2020-10-07", "close": 17.68, "volume": 2704668.0}, {"date": "2020-10-08", "close": 17.59, "volume": 2841025.0}, {"date": "2020-10-09", "close": 17.52, "volume": 2770319.0}, {"date": "2020-10-12", "close": 17.61, "volume": 2060977.0}, {"date": "2020-10-13", "close": 17.91, "volume": 2526673.0}, {"date": "2020-10-14", "close": 18.09, "volume": 2005387.0}, {"date": "2020-10-15", "close": 17.92, "volume": 2385619.0}, {"date": "2020-10-16", "close": 17.72, "volume": 2424430.0}, {"date": "2020-10-19", "close": 17.85, "volume": 1573470.0}, {"date": "2020-10-20", "close": 17.85, "volume": 1953032.0}, {"date": "2020-10-21", "close": 17.51, "volume": 2730742.0}, {"date": "2020-10-22", "close": 17.39, "volume": 2610338.0}, {"date": "2020-10-23", "close": 17.19, "volume": 2822630.0}, {"date": "2020-10-26", "close": 17.11, "volume": 2565005.0}, {"date": "2020-10-27", "close": 17.21, "volume": 3691450.0}, {"date": "2020-10-28", "close": 17.68, "volume": 4088592.0}, {"date": "2020-10-29", "close": 17.96, "volume": 4078198.0}, {"date": "2020-10-30", "close": 17.75, "volume": 3143104.0}, {"date": "2020-11-02", "close": 18.07, "volume": 2167486.0}, {"date": "2020-11-03", "close": 18.32, "volume": 4192636.0}, {"date": "2020-11-04", "close": 17.9, "volume": 2990889.0}, {"date": "2020-11-05", "close": 18.26, "volume": 3295794.0}, {"date": "2020-11-06", "close": 18.4, "volume": 2328366.0}, {"date": "2020-11-09", "close": 18.68, "volume": 2785426.0}, {"date": "2020-11-10", "close": 17.69, "volume": 7735071.0}, {"date": "2020-11-11", "close": 17.88, "volume": 4752941.0}, {"date": "2020-11-12", "close": 17.85, "volume": 2954329.0}, {"date": "2020-11-13", "close": 17.76, "volume": 2433724.0}, {"date": "2020-11-16", "close": 17.85, "volume": 135828.0}, {"date": "2020-11-17", "close": 17.73, "volume": 4203721.0}, {"date": "2020-11-18", "close": 18.03, "volume": 4860705.0}, {"date": "2020-11-19", "close": 18.04, "volume": 4341055.0}, {"date": "2020-11-20", "close": 17.98, "volume": 3553383.0}, {"date": "2020-11-23", "close": 17.95, "volume": 2629883.0}, {"date": "2020-11-24", "close": 18.03, "volume": 5855114.0}, {"date": "2020-11-25", "close": 17.95, "volume": 6324979.0}, {"date": "2020-11-26", "close": 18.05, "volume": 2558254.0}, {"date": "2020-11-27", "close": 17.94, "volume": 3594596.0}, {"date": "2020-11-30", "close": 17.86, "volume": 11017477.0}, {"date": "2020-12-01", "close": 18.13, "volume": 3992852.0}, {"date": "2020-12-02", "close": 18.11, "volume": 3083023.0}, {"date": "2020-12-03", "close": 17.98, "volume": 3762802.0}, {"date": "2020-12-04", "close": 17.98, "volume": 2319798.0}, {"date": "2020-12-07", "close": 18.26, "volume": 2585532.0}, {"date": "2020-12-08", "close": 18.25, "volume": 4107469.0}, {"date": "2020-12-09", "close": 18.27, "volume": 3514940.0}, {"date": "2020-12-10", "close": 18.08, "volume": 3121197.0}, {"date": "2020-12-11", "close": 17.98, "volume": 4374876.0}, {"date": "2020-12-14", "close": 18.18, "volume": 2029499.0}, {"date": "2020-12-15", "close": 18.28, "volume": 3036714.0}, {"date": "2020-12-16", "close": 18.16, "volume": 2195839.0}, {"date": "2020-12-17", "close": 18.21, "volume": 3788967.0}, {"date": "2020-12-18", "close": 18.3, "volume": 4287024.0}, {"date": "2020-12-21", "close": 18.57, "volume": 2052710.0}, {"date": "2020-12-22", "close": 18.32, "volume": 1751827.0}, {"date": "2020-12-23", "close": 18.44, "volume": 1330256.0}, {"date": "2020-12-24", "close": 18.47, "volume": 595312.0}, {"date": "2020-12-29", "close": 18.47, "volume": 802041.0}, {"date": "2020-12-30", "close": 18.49, "volume": 1247929.0}, {"date": "2020-12-31", "close": 18.14, "volume": 869219.0}, {"date": "2021-01-04", "close": 18.5, "volume": 1243823.0}, {"date": "2021-01-05", "close": 18.61, "volume": 1831183.0}, {"date": "2021-01-06", "close": 18.34, "volume": 1994970.0}, {"date": "2021-01-07", "close": 18.63, "volume": 1669171.0}, {"date": "2021-01-08", "close": 18.81, "volume": 1605944.0}, {"date": "2021-01-11", "close": 18.5, "volume": 1425333.0}, {"date": "2021-01-12", "close": 18.41, "volume": 1809870.0}, {"date": "2021-01-13", "close": 17.96, "volume": 2449359.0}, {"date": "2021-01-14", "close": 17.97, "volume": 2355394.0}, {"date": "2021-01-15", "close": 17.89, "volume": 2440510.0}, {"date": "2021-01-18", "close": 17.78, "volume": 1241889.0}, {"date": "2021-01-19", "close": 17.86, "volume": 1612991.0}, {"date": "2021-01-20", "close": 17.98, "volume": 1795492.0}, {"date": "2021-01-21", "close": 18.08, "volume": 1720124.0}, {"date": "2021-01-22", "close": 18.16, "volume": 1678482.0}, {"date": "2021-01-25", "close": 18.45, "volume": 1542655.0}, {"date": "2021-01-27", "close": 18.5, "volume": 3037264.0}, {"date": "2021-01-28", "close": 18.14, "volume": 2766134.0}, {"date": "2021-01-29", "close": 18.21, "volume": 4045620.0}, {"date": "2021-02-01", "close": 18.16, "volume": 2080167.0}, {"date": "2021-02-02", "close": 18.17, "volume": 1508842.0}, {"date": "2021-02-03", "close": 18.35, "volume": 1926537.0}, {"date": "2021-02-04", "close": 18.34, "volume": 2346950.0}, {"date": "2021-02-05", "close": 18.28, "volume": 2029315.0}, {"date": "2021-02-08", "close": 18.34, "volume": 1754741.0}, {"date": "2021-02-09", "close": 18.11, "volume": 2993694.0}, {"date": "2021-02-10", "close": 18.29, "volume": 2162610.0}, {"date": "2021-02-11", "close": 18.09, "volume": 2497279.0}, {"date": "2021-02-12", "close": 18.15, "volume": 1077082.0}, {"date": "2021-02-15", "close": 18.25, "volume": 1207300.0}, {"date": "2021-02-16", "close": 18.18, "volume": 1566228.0}, {"date": "2021-02-17", "close": 17.2, "volume": 11086322.0}, {"date": "2021-02-18", "close": 16.23, "volume": 9434230.0}, {"date": "2021-02-19", "close": 16.41, "volume": 4922900.0}, {"date": "2021-02-22", "close": 16.1, "volume": 3606705.0}, {"date": "2021-02-23", "close": 15.91, "volume": 4318445.0}, {"date": "2021-02-24", "close": 15.99, "volume": 4153005.0}, {"date": "2021-02-25", "close": 16.02, "volume": 3794312.0}, {"date": "2021-02-26", "close": 15.33, "volume": 8451260.0}, {"date": "2021-03-01", "close": 15.5, "volume": 4724781.0}, {"date": "2021-03-02", "close": 15.72, "volume": 5030853.0}, {"date": "2021-03-03", "close": 15.59, "volume": 4234161.0}, {"date": "2021-03-04", "close": 15.4, "volume": 3738108.0}, {"date": "2021-03-05", "close": 15.5, "volume": 2905958.0}, {"date": "2021-03-08", "close": 15.5, "volume": 2172898.0}, {"date": "2021-03-09", "close": 15.49, "volume": 2456444.0}, {"date": "2021-03-10", "close": 15.45, "volume": 3098970.0}, {"date": "2021-03-11", "close": 15.45, "volume": 3078981.0}, {"date": "2021-03-12", "close": 15.49, "volume": 2735391.0}, {"date": "2021-03-15", "close": 15.49, "volume": 2662953.0}, {"date": "2021-03-16", "close": 15.65, "volume": 4736490.0}, {"date": "2021-03-17", "close": 15.52, "volume": 3274517.0}, {"date": "2021-03-18", "close": 15.57, "volume": 4074519.0}, {"date": "2021-03-19", "close": 15.49, "volume": 6098398.0}, {"date": "2021-03-22", "close": 15.81, "volume": 2325934.0}, {"date": "2021-03-23", "close": 15.79, "volume": 3322989.0}, {"date": "2021-03-24", "close": 15.98, "volume": 2538020.0}, {"date": "2021-03-25", "close": 15.9, "volume": 3050987.0}, {"date": "2021-03-26", "close": 15.99, "volume": 2352812.0}, {"date": "2021-03-29", "close": 15.98, "volume": 1853330.0}, {"date": "2021-03-30", "close": 15.73, "volume": 2110656.0}, {"date": "2021-03-31", "close": 16.01, "volume": 4267846.0}, {"date": "2021-04-01", "close": 15.89, "volume": 1886205.0}, {"date": "2021-04-06", "close": 15.89, "volume": 1973302.0}, {"date": "2021-04-07", "close": 15.77, "volume": 3094025.0}, {"date": "2021-04-08", "close": 15.87, "volume": 2529661.0}, {"date": "2021-04-09", "close": 15.85, "volume": 1505630.0}, {"date": "2021-04-12", "close": 15.76, "volume": 2604590.0}, {"date": "2021-04-13", "close": 15.77, "volume": 2157273.0}, {"date": "2021-04-14", "close": 15.79, "volume": 2165883.0}, {"date": "2021-04-15", "close": 15.72, "volume": 2628975.0}, {"date": "2021-04-16", "close": 15.56, "volume": 3394207.0}, {"date": "2021-04-19", "close": 15.47, "volume": 3014275.0}, {"date": "2021-04-20", "close": 15.58, "volume": 3390722.0}, {"date": "2021-04-21", "close": 15.57, "volume": 5716744.0}, {"date": "2021-04-22", "close": 15.84, "volume": 4997911.0}, {"date": "2021-04-23", "close": 15.71, "volume": 2288533.0}, {"date": "2021-04-26", "close": 15.64, "volume": 2474090.0}, {"date": "2021-04-27", "close": 15.62, "volume": 2476076.0}, {"date": "2021-04-28", "close": 15.85, "volume": 4600165.0}, {"date": "2021-04-29", "close": 16.38, "volume": 8709967.0}, {"date": "2021-04-30", "close": 16.32, "volume": 4256727.0}, {"date": "2021-05-03", "close": 16.27, "volume": 3002782.0}, {"date": "2021-05-04", "close": 16.5, "volume": 3619707.0}, {"date": "2021-05-05", "close": 16.4, "volume": 3067745.0}, {"date": "2021-05-06", "close": 16.17, "volume": 4083800.0}, {"date": "2021-05-07", "close": 16.13, "volume": 2474879.0}, {"date": "2021-05-10", "close": 16.21, "volume": 5325527.0}, {"date": "2021-05-11", "close": 16.3, "volume": 2443471.0}, {"date": "2021-05-12", "close": 16.1, "volume": 2784792.0}, {"date": "2021-05-13", "close": 16.17, "volume": 2602074.0}, {"date": "2021-05-14", "close": 16.35, "volume": 3388205.0}, {"date": "2021-05-17", "close": 16.33, "volume": 1889299.0}, {"date": "2021-05-18", "close": 16.4, "volume": 2263900.0}, {"date": "2021-05-19", "close": 16.27, "volume": 2984808.0}, {"date": "2021-05-20", "close": 16.34, "volume": 3265115.0}, {"date": "2021-05-21", "close": 16.6, "volume": 3671933.0}, {"date": "2021-05-24", "close": 16.66, "volume": 2048226.0}, {"date": "2021-05-25", "close": 16.74, "volume": 2385141.0}, {"date": "2021-05-26", "close": 16.7, "volume": 1724563.0}, {"date": "2021-05-27", "close": 16.58, "volume": 5303840.0}, {"date": "2021-05-28", "close": 16.61, "volume": 3000686.0}, {"date": "2021-05-31", "close": 16.57, "volume": 2256290.0}, {"date": "2021-06-01", "close": 16.49, "volume": 2008102.0}, {"date": "2021-06-02", "close": 16.6, "volume": 2992032.0}, {"date": "2021-06-03", "close": 16.76, "volume": 2305535.0}, {"date": "2021-06-04", "close": 17.04, "volume": 3681820.0}, {"date": "2021-06-07", "close": 17.06, "volume": 1767326.0}, {"date": "2021-06-08", "close": 17.1, "volume": 3115431.0}, {"date": "2021-06-09", "close": 16.76, "volume": 2943757.0}, {"date": "2021-06-10", "close": 16.69, "volume": 2209911.0}, {"date": "2021-06-11", "close": 16.67, "volume": 2153432.0}, {"date": "2021-06-15", "close": 16.99, "volume": 3464535.0}, {"date": "2021-06-16", "close": 17.05, "volume": 3250166.0}, {"date": "2021-06-17", "close": 16.29, "volume": 10478418.0}, {"date": "2021-06-18", "close": 16.36, "volume": 8514572.0}, {"date": "2021-06-21", "close": 16.47, "volume": 4104959.0}, {"date": "2021-06-22", "close": 16.45, "volume": 2301053.0}, {"date": "2021-06-23", "close": 16.53, "volume": 2409370.0}, {"date": "2021-06-24", "close": 16.8, "volume": 3491335.0}, {"date": "2021-06-25", "close": 16.83, "volume": 2110969.0}, {"date": "2021-06-28", "close": 16.93, "volume": 3022613.0}, {"date": "2021-06-29", "close": 17.02, "volume": 2677609.0}, {"date": "2021-06-30", "close": 17.09, "volume": 2287307.0}, {"date": "2021-07-01", "close": 16.83, "volume": 1982240.0}, {"date": "2021-07-02", "close": 16.72, "volume": 2965544.0}, {"date": "2021-07-05", "close": 16.76, "volume": 2287323.0}, {"date": "2021-07-06", "close": 16.65, "volume": 1880072.0}, {"date": "2021-07-07", "close": 16.83, "volume": 1687866.0}, {"date": "2021-07-08", "close": 16.82, "volume": 2180308.0}, {"date": "2021-07-09", "close": 16.85, "volume": 2893821.0}, {"date": "2021-07-12", "close": 16.65, "volume": 2451512.0}, {"date": "2021-07-13", "close": 16.79, "volume": 2546266.0}, {"date": "2021-07-14", "close": 17.0, "volume": 3193554.0}, {"date": "2021-07-15", "close": 17.0, "volume": 2959180.0}, {"date": "2021-07-16", "close": 17.05, "volume": 2355196.0}, {"date": "2021-07-19", "close": 17.2, "volume": 2162344.0}, {"date": "2021-07-20", "close": 17.36, "volume": 3388141.0}, {"date": "2021-07-21", "close": 17.28, "volume": 2157992.0}, {"date": "2021-07-22", "close": 17.39, "volume": 1849853.0}, {"date": "2021-07-23", "close": 17.61, "volume": 2138763.0}, {"date": "2021-07-26", "close": 17.66, "volume": 1977967.0}, {"date": "2021-07-27", "close": 17.7, "volume": 2467664.0}, {"date": "2021-07-28", "close": 17.66, "volume": 3168150.0}, {"date": "2021-07-29", "close": 17.53, "volume": 2410423.0}, {"date": "2021-07-30", "close": 17.49, "volume": 2213063.0}, {"date": "2021-08-02", "close": 17.8, "volume": 2064657.0}, {"date": "2021-08-03", "close": 17.92, "volume": 2590848.0}, {"date": "2021-08-04", "close": 17.99, "volume": 2417400.0}, {"date": "2021-08-05", "close": 18.12, "volume": 2956350.0}, {"date": "2021-08-06", "close": 18.01, "volume": 2412075.0}, {"date": "2021-08-09", "close": 17.99, "volume": 1619936.0}, {"date": "2021-08-10", "close": 18.06, "volume": 1425857.0}, {"date": "2021-08-11", "close": 18.19, "volume": 2551492.0}, {"date": "2021-08-12", "close": 18.21, "volume": 2691499.0}, {"date": "2021-08-13", "close": 18.4, "volume": 2128319.0}, {"date": "2021-08-16", "close": 18.5, "volume": 1952212.0}, {"date": "2021-08-17", "close": 18.33, "volume": 2643126.0}, {"date": "2021-08-18", "close": 18.34, "volume": 3250112.0}, {"date": "2021-08-19", "close": 18.57, "volume": 2770350.0}, {"date": "2021-08-20", "close": 18.72, "volume": 2933162.0}, {"date": "2021-08-23", "close": 18.84, "volume": 2085766.0}, {"date": "2021-08-24", "close": 18.26, "volume": 2668702.0}, {"date": "2021-08-25", "close": 17.97, "volume": 3804276.0}, {"date": "2021-08-26", "close": 17.64, "volume": 3217190.0}, {"date": "2021-08-27", "close": 17.89, "volume": 3152837.0}, {"date": "2021-08-30", "close": 17.77, "volume": 3295884.0}, {"date": "2021-08-31", "close": 18.08, "volume": 4789882.0}, {"date": "2021-09-01", "close": 18.09, "volume": 2874481.0}, {"date": "2021-09-02", "close": 17.86, "volume": 2683992.0}, {"date": "2021-09-03", "close": 17.74, "volume": 2504731.0}, {"date": "2021-09-06", "close": 17.75, "volume": 1846681.0}, {"date": "2021-09-07", "close": 17.7, "volume": 1834369.0}, {"date": "2021-09-08", "close": 17.42, "volume": 4250107.0}, {"date": "2021-09-09", "close": 17.32, "volume": 3897928.0}, {"date": "2021-09-10", "close": 17.29, "volume": 2583608.0}, {"date": "2021-09-13", "close": 17.28, "volume": 1520396.0}, {"date": "2021-09-14", "close": 17.28, "volume": 2449298.0}, {"date": "2021-09-15", "close": 17.03, "volume": 3445667.0}, {"date": "2021-09-16", "close": 17.08, "volume": 3506244.0}, {"date": "2021-09-17", "close": 16.91, "volume": 5094831.0}, {"date": "2021-09-20", "close": 16.94, "volume": 2315739.0}, {"date": "2021-09-21", "close": 17.08, "volume": 2676951.0}, {"date": "2021-09-22", "close": 16.98, "volume": 2007248.0}, {"date": "2021-09-23", "close": 16.97, "volume": 4478601.0}, {"date": "2021-09-24", "close": 17.06, "volume": 1373585.0}, {"date": "2021-09-27", "close": 17.01, "volume": 1898468.0}, {"date": "2021-09-28", "close": 16.54, "volume": 3387706.0}, {"date": "2021-09-29", "close": 16.63, "volume": 2937122.0}, {"date": "2021-09-30", "close": 16.99, "volume": 3627310.0}, {"date": "2021-10-01", "close": 16.93, "volume": 3599046.0}, {"date": "2021-10-04", "close": 16.94, "volume": 2024034.0}, {"date": "2021-10-05", "close": 16.94, "volume": 1789736.0}, {"date": "2021-10-06", "close": 16.94, "volume": 3445182.0}, {"date": "2021-10-07", "close": 17.05, "volume": 2308199.0}, {"date": "2021-10-08", "close": 17.03, "volume": 2566641.0}, {"date": "2021-10-11", "close": 17.04, "volume": 2088380.0}, {"date": "2021-10-12", "close": 17.18, "volume": 3429626.0}, {"date": "2021-10-13", "close": 17.32, "volume": 2747711.0}, {"date": "2021-10-14", "close": 17.5, "volume": 2420037.0}, {"date": "2021-10-15", "close": 17.65, "volume": 2761231.0}, {"date": "2021-10-18", "close": 17.71, "volume": 1994860.0}, {"date": "2021-10-19", "close": 17.81, "volume": 2725903.0}, {"date": "2021-10-20", "close": 17.88, "volume": 2553858.0}, {"date": "2021-10-21", "close": 17.83, "volume": 2662093.0}, {"date": "2021-10-22", "close": 17.95, "volume": 2384803.0}, {"date": "2021-10-25", "close": 17.83, "volume": 2118808.0}, {"date": "2021-10-26", "close": 17.52, "volume": 2326985.0}, {"date": "2021-10-27", "close": 17.34, "volume": 3450183.0}, {"date": "2021-10-28", "close": 17.36, "volume": 2561741.0}, {"date": "2021-10-29", "close": 17.14, "volume": 3341062.0}, {"date": "2021-11-01", "close": 17.24, "volume": 2490809.0}, {"date": "2021-11-02", "close": 17.22, "volume": 2342062.0}, {"date": "2021-11-03", "close": 17.51, "volume": 2067844.0}, {"date": "2021-11-04", "close": 17.57, "volume": 4403591.0}, {"date": "2021-11-05", "close": 17.8, "volume": 2300813.0}, {"date": "2021-11-08", "close": 17.68, "volume": 1447726.0}, {"date": "2021-11-09", "close": 17.68, "volume": 1379181.0}, {"date": "2021-11-10", "close": 17.63, "volume": 1492736.0}, {"date": "2021-11-11", "close": 17.51, "volume": 1965061.0}, {"date": "2021-11-12", "close": 17.83, "volume": 3261637.0}, {"date": "2021-11-15", "close": 17.87, "volume": 1703909.0}, {"date": "2021-11-16", "close": 17.85, "volume": 2006625.0}, {"date": "2021-11-17", "close": 17.92, "volume": 2627489.0}, {"date": "2021-11-18", "close": 18.02, "volume": 1716397.0}, {"date": "2021-11-19", "close": 18.01, "volume": 2117190.0}, {"date": "2021-11-22", "close": 18.14, "volume": 1602056.0}, {"date": "2021-11-23", "close": 18.22, "volume": 1544614.0}, {"date": "2021-11-24", "close": 18.09, "volume": 1894409.0}, {"date": "2021-11-25", "close": 18.07, "volume": 1341714.0}, {"date": "2021-11-26", "close": 18.01, "volume": 996903.0}, {"date": "2021-11-29", "close": 18.03, "volume": 1960427.0}, {"date": "2021-11-30", "close": 18.02, "volume": 5941813.0}, {"date": "2021-12-01", "close": 17.74, "volume": 2405054.0}, {"date": "2021-12-02", "close": 17.65, "volume": 2363398.0}, {"date": "2021-12-03", "close": 17.35, "volume": 3300928.0}, {"date": "2021-12-06", "close": 17.81, "volume": 3232427.0}, {"date": "2021-12-07", "close": 17.89, "volume": 2252656.0}, {"date": "2021-12-08", "close": 17.92, "volume": 2616534.0}, {"date": "2021-12-09", "close": 17.85, "volume": 1499368.0}, {"date": "2021-12-10", "close": 17.86, "volume": 1133419.0}, {"date": "2021-12-13", "close": 17.87, "volume": 1542678.0}, {"date": "2021-12-14", "close": 17.38, "volume": 4836340.0}, {"date": "2021-12-15", "close": 17.51, "volume": 2301372.0}, {"date": "2021-12-16", "close": 17.43, "volume": 3136753.0}, {"date": "2021-12-17", "close": 17.48, "volume": 4317416.0}, {"date": "2021-12-20", "close": 17.8, "volume": 1480099.0}, {"date": "2021-12-21", "close": 17.8, "volume": 1334781.0}, {"date": "2021-12-22", "close": 17.68, "volume": 1538069.0}, {"date": "2021-12-23", "close": 17.72, "volume": 682380.0}, {"date": "2021-12-24", "close": 17.68, "volume": 432490.0}, {"date": "2021-12-29", "close": 17.95, "volume": 1503032.0}, {"date": "2021-12-30", "close": 18.04, "volume": 931237.0}, {"date": "2021-12-31", "close": 17.94, "volume": 935360.0}, {"date": "2022-01-04", "close": 17.9, "volume": 1768563.0}, {"date": "2022-01-05", "close": 17.71, "volume": 2096076.0}, {"date": "2022-01-06", "close": 17.35, "volume": 2477826.0}, {"date": "2022-01-07", "close": 17.34, "volume": 1758247.0}, {"date": "2022-01-10", "close": 17.07, "volume": 2214302.0}, {"date": "2022-01-11", "close": 16.65, "volume": 4724682.0}, {"date": "2022-01-12", "close": 16.51, "volume": 3537910.0}, {"date": "2022-01-13", "close": 16.49, "volume": 3227335.0}, {"date": "2022-01-14", "close": 16.35, "volume": 2626431.0}, {"date": "2022-01-17", "close": 16.39, "volume": 3202368.0}, {"date": "2022-01-18", "close": 16.49, "volume": 2537145.0}, {"date": "2022-01-19", "close": 16.46, "volume": 3155991.0}, {"date": "2022-01-20", "close": 16.32, "volume": 3243316.0}, {"date": "2022-01-21", "close": 16.14, "volume": 4836308.0}, {"date": "2022-01-24", "close": 16.33, "volume": 2590163.0}, {"date": "2022-01-25", "close": 16.24, "volume": 5280300.0}, {"date": "2022-01-27", "close": 15.74, "volume": 6384901.0}, {"date": "2022-01-28", "close": 16.53, "volume": 14341003.0}, {"date": "2022-01-31", "close": 16.2, "volume": 4053244.0}, {"date": "2022-02-01", "close": 16.32, "volume": 2393057.0}, {"date": "2022-02-02", "close": 16.49, "volume": 2105536.0}, {"date": "2022-02-03", "close": 16.61, "volume": 2526654.0}, {"date": "2022-02-04", "close": 16.74, "volume": 2957565.0}, {"date": "2022-02-07", "close": 16.54, "volume": 1702079.0}, {"date": "2022-02-08", "close": 16.44, "volume": 2824743.0}, {"date": "2022-02-09", "close": 16.62, "volume": 2566607.0}, {"date": "2022-02-10", "close": 16.39, "volume": 4073003.0}, {"date": "2022-02-11", "close": 16.14, "volume": 3293194.0}, {"date": "2022-02-14", "close": 16.32, "volume": 1829984.0}, {"date": "2022-02-15", "close": 16.55, "volume": 2746159.0}, {"date": "2022-02-16", "close": 16.62, "volume": 2263745.0}, {"date": "2022-02-17", "close": 16.63, "volume": 2560994.0}, {"date": "2022-02-18", "close": 16.55, "volume": 2224374.0}, {"date": "2022-02-21", "close": 16.74, "volume": 1749511.0}, {"date": "2022-02-22", "close": 17.27, "volume": 5319041.0}, {"date": "2022-02-23", "close": 17.85, "volume": 6531979.0}, {"date": "2022-02-24", "close": 17.8, "volume": 4347556.0}, {"date": "2022-02-25", "close": 17.49, "volume": 4502954.0}, {"date": "2022-02-28", "close": 17.38, "volume": 5377640.0}, {"date": "2022-03-01", "close": 17.48, "volume": 3445024.0}, {"date": "2022-03-02", "close": 17.6, "volume": 3788216.0}, {"date": "2022-03-03", "close": 16.97, "volume": 3200588.0}, {"date": "2022-03-04", "close": 17.18, "volume": 4648808.0}, {"date": "2022-03-07", "close": 17.18, "volume": 2795717.0}, {"date": "2022-03-08", "close": 17.5, "volume": 4419035.0}, {"date": "2022-03-09", "close": 17.3, "volume": 4332650.0}, {"date": "2022-03-10", "close": 17.34, "volume": 3096114.0}, {"date": "2022-03-11", "close": 17.13, "volume": 3818401.0}, {"date": "2022-03-14", "close": 17.51, "volume": 2813493.0}, {"date": "2022-03-15", "close": 17.71, "volume": 4765927.0}, {"date": "2022-03-16", "close": 18.01, "volume": 4600482.0}, {"date": "2022-03-17", "close": 17.78, "volume": 2947829.0}, {"date": "2022-03-18", "close": 17.74, "volume": 5309845.0}, {"date": "2022-03-21", "close": 17.73, "volume": 1294211.0}, {"date": "2022-03-22", "close": 17.67, "volume": 1457757.0}, {"date": "2022-03-23", "close": 17.72, "volume": 1242752.0}, {"date": "2022-03-24", "close": 17.85, "volume": 2319942.0}, {"date": "2022-03-25", "close": 17.87, "volume": 2852951.0}, {"date": "2022-03-28", "close": 17.76, "volume": 2994088.0}, {"date": "2022-03-29", "close": 17.93, "volume": 2409581.0}, {"date": "2022-03-30", "close": 17.96, "volume": 2738347.0}, {"date": "2022-03-31", "close": 17.91, "volume": 3336182.0}, {"date": "2022-04-01", "close": 17.88, "volume": 4471175.0}, {"date": "2022-04-04", "close": 17.9, "volume": 1640763.0}, {"date": "2022-04-05", "close": 18.08, "volume": 30130861.0}, {"date": "2022-04-06", "close": 18.01, "volume": 3920729.0}, {"date": "2022-04-07", "close": 18.18, "volume": 2736055.0}, {"date": "2022-04-08", "close": 18.24, "volume": 2446253.0}, {"date": "2022-04-11", "close": 18.44, "volume": 2203326.0}, {"date": "2022-04-12", "close": 18.34, "volume": 1681565.0}, {"date": "2022-04-13", "close": 18.29, "volume": 2334675.0}, {"date": "2022-04-14", "close": 18.3, "volume": 1988761.0}, {"date": "2022-04-19", "close": 18.34, "volume": 2754896.0}, {"date": "2022-04-20", "close": 18.58, "volume": 2790604.0}, {"date": "2022-04-21", "close": 18.68, "volume": 2513517.0}, {"date": "2022-04-22", "close": 18.83, "volume": 3586919.0}, {"date": "2022-04-26", "close": 18.73, "volume": 4400511.0}, {"date": "2022-04-27", "close": 18.36, "volume": 3540719.0}, {"date": "2022-04-28", "close": 18.47, "volume": 3838286.0}, {"date": "2022-04-29", "close": 18.7, "volume": 4186273.0}, {"date": "2022-05-02", "close": 18.57, "volume": 1814328.0}, {"date": "2022-05-03", "close": 18.5, "volume": 2106865.0}, {"date": "2022-05-04", "close": 18.6, "volume": 2268420.0}, {"date": "2022-05-05", "close": 18.48, "volume": 2881863.0}, {"date": "2022-05-06", "close": 18.67, "volume": 3671795.0}, {"date": "2022-05-09", "close": 18.79, "volume": 2072366.0}, {"date": "2022-05-10", "close": 18.59, "volume": 3242089.0}, {"date": "2022-05-11", "close": 18.6, "volume": 2034641.0}, {"date": "2022-05-12", "close": 18.33, "volume": 2953768.0}, {"date": "2022-05-13", "close": 18.35, "volume": 2766586.0}, {"date": "2022-05-16", "close": 18.61, "volume": 2912490.0}, {"date": "2022-05-17", "close": 18.71, "volume": 2147292.0}, {"date": "2022-05-18", "close": 18.45, "volume": 3301948.0}, {"date": "2022-05-19", "close": 17.82, "volume": 6134933.0}, {"date": "2022-05-20", "close": 17.89, "volume": 2913727.0}, {"date": "2022-05-23", "close": 17.76, "volume": 2979866.0}, {"date": "2022-05-24", "close": 17.65, "volume": 3012790.0}, {"date": "2022-05-25", "close": 18.0, "volume": 3192874.0}, {"date": "2022-05-26", "close": 17.6, "volume": 2727154.0}, {"date": "2022-05-27", "close": 17.5, "volume": 2591895.0}, {"date": "2022-05-30", "close": 17.61, "volume": 2486217.0}, {"date": "2022-05-31", "close": 17.53, "volume": 9616778.0}, {"date": "2022-06-01", "close": 17.8, "volume": 2390010.0}, {"date": "2022-06-02", "close": 17.72, "volume": 2327985.0}, {"date": "2022-06-03", "close": 17.73, "volume": 1759414.0}, {"date": "2022-06-06", "close": 17.71, "volume": 2060954.0}, {"date": "2022-06-07", "close": 17.45, "volume": 3620006.0}, {"date": "2022-06-08", "close": 17.66, "volume": 3430153.0}, {"date": "2022-06-09", "close": 17.61, "volume": 2018810.0}, {"date": "2022-06-10", "close": 17.38, "volume": 2871757.0}, {"date": "2022-06-14", "close": 17.14, "volume": 5916681.0}, {"date": "2022-06-15", "close": 16.93, "volume": 5858151.0}, {"date": "2022-06-16", "close": 16.81, "volume": 4296765.0}, {"date": "2022-06-17", "close": 16.76, "volume": 6701002.0}, {"date": "2022-06-20", "close": 16.81, "volume": 2712760.0}, {"date": "2022-06-21", "close": 17.2, "volume": 2544828.0}, {"date": "2022-06-22", "close": 17.23, "volume": 2379584.0}, {"date": "2022-06-23", "close": 17.62, "volume": 2751022.0}, {"date": "2022-06-24", "close": 17.81, "volume": 3420630.0}, {"date": "2022-06-27", "close": 17.92, "volume": 2306886.0}, {"date": "2022-06-28", "close": 17.87, "volume": 3841908.0}, {"date": "2022-06-29", "close": 18.02, "volume": 3278144.0}, {"date": "2022-06-30", "close": 17.81, "volume": 2833326.0}, {"date": "2022-07-01", "close": 17.84, "volume": 1980143.0}, {"date": "2022-07-04", "close": 17.92, "volume": 2043893.0}, {"date": "2022-07-05", "close": 17.99, "volume": 2632466.0}, {"date": "2022-07-06", "close": 18.29, "volume": 4671556.0}, {"date": "2022-07-07", "close": 18.37, "volume": 3351399.0}, {"date": "2022-07-08", "close": 18.33, "volume": 3086824.0}, {"date": "2022-07-11", "close": 18.31, "volume": 1800049.0}, {"date": "2022-07-12", "close": 18.65, "volume": 3216006.0}, {"date": "2022-07-13", "close": 18.48, "volume": 3692356.0}, {"date": "2022-07-14", "close": 18.62, "volume": 3310030.0}, {"date": "2022-07-15", "close": 18.95, "volume": 3265188.0}, {"date": "2022-07-18", "close": 18.82, "volume": 1978866.0}, {"date": "2022-07-19", "close": 18.72, "volume": 2149055.0}, {"date": "2022-07-20", "close": 18.63, "volume": 1985202.0}, {"date": "2022-07-21", "close": 18.88, "volume": 3214792.0}, {"date": "2022-07-22", "close": 18.86, "volume": 3491303.0}, {"date": "2022-07-25", "close": 18.87, "volume": 1627488.0}, {"date": "2022-07-26", "close": 18.78, "volume": 1794165.0}, {"date": "2022-07-27", "close": 18.71, "volume": 1899051.0}, {"date": "2022-07-28", "close": 18.64, "volume": 2305577.0}, {"date": "2022-07-29", "close": 18.75, "volume": 3599614.0}, {"date": "2022-08-01", "close": 18.85, "volume": 2507311.0}, {"date": "2022-08-02", "close": 19.21, "volume": 3212715.0}, {"date": "2022-08-03", "close": 18.97, "volume": 2174932.0}, {"date": "2022-08-04", "close": 18.85, "volume": 2121697.0}, {"date": "2022-08-05", "close": 18.94, "volume": 1830905.0}, {"date": "2022-08-08", "close": 18.78, "volume": 1752680.0}, {"date": "2022-08-09", "close": 18.71, "volume": 2670154.0}, {"date": "2022-08-10", "close": 18.74, "volume": 2760694.0}, {"date": "2022-08-11", "close": 18.72, "volume": 1908477.0}, {"date": "2022-08-12", "close": 18.81, "volume": 3489536.0}, {"date": "2022-08-15", "close": 18.76, "volume": 1913662.0}, {"date": "2022-08-16", "close": 18.97, "volume": 2353391.0}, {"date": "2022-08-17", "close": 19.31, "volume": 3393478.0}, {"date": "2022-08-18", "close": 19.38, "volume": 3050019.0}, {"date": "2022-08-19", "close": 19.36, "volume": 3756368.0}, {"date": "2022-08-22", "close": 19.35, "volume": 2471273.0}, {"date": "2022-08-23", "close": 18.7, "volume": 4612244.0}, {"date": "2022-08-24", "close": 17.84, "volume": 9357462.0}, {"date": "2022-08-25", "close": 17.65, "volume": 7966372.0}, {"date": "2022-08-26", "close": 17.65, "volume": 5808747.0}, {"date": "2022-08-29", "close": 17.29, "volume": 6898559.0}, {"date": "2022-08-30", "close": 17.4, "volume": 6174347.0}, {"date": "2022-08-31", "close": 17.56, "volume": 6092857.0}, {"date": "2022-09-01", "close": 17.77, "volume": 5637906.0}, {"date": "2022-09-02", "close": 17.56, "volume": 4138733.0}, {"date": "2022-09-05", "close": 17.63, "volume": 2112265.0}, {"date": "2022-09-06", "close": 17.6, "volume": 3159077.0}, {"date": "2022-09-07", "close": 17.45, "volume": 4470361.0}, {"date": "2022-09-08", "close": 17.44, "volume": 4269257.0}, {"date": "2022-09-09", "close": 17.24, "volume": 3212502.0}, {"date": "2022-09-12", "close": 17.24, "volume": 1615836.0}, {"date": "2022-09-13", "close": 17.29, "volume": 2386531.0}, {"date": "2022-09-14", "close": 16.69, "volume": 5205681.0}, {"date": "2022-09-15", "close": 16.66, "volume": 3994591.0}, {"date": "2022-09-16", "close": 16.6, "volume": 8002929.0}, {"date": "2022-09-19", "close": 16.72, "volume": 2589272.0}, {"date": "2022-09-20", "close": 16.75, "volume": 2549782.0}, {"date": "2022-09-21", "close": 16.6, "volume": 2437494.0}, {"date": "2022-09-23", "close": 16.34, "volume": 2967908.0}, {"date": "2022-09-26", "close": 16.66, "volume": 3396624.0}, {"date": "2022-09-27", "close": 16.68, "volume": 4399835.0}, {"date": "2022-09-28", "close": 16.61, "volume": 6213869.0}, {"date": "2022-09-29", "close": 16.66, "volume": 3688308.0}, {"date": "2022-09-30", "close": 16.43, "volume": 4013938.0}, {"date": "2022-10-03", "close": 16.3, "volume": 1898670.0}, {"date": "2022-10-04", "close": 16.52, "volume": 2459902.0}, {"date": "2022-10-05", "close": 16.57, "volume": 2974835.0}, {"date": "2022-10-06", "close": 16.43, "volume": 2214316.0}, {"date": "2022-10-07", "close": 16.3, "volume": 3106601.0}, {"date": "2022-10-10", "close": 16.4, "volume": 2445763.0}, {"date": "2022-10-11", "close": 16.4, "volume": 3368428.0}, {"date": "2022-10-12", "close": 16.35, "volume": 2459383.0}, {"date": "2022-10-13", "close": 16.23, "volume": 2548336.0}, {"date": "2022-10-14", "close": 16.64, "volume": 3535515.0}, {"date": "2022-10-17", "close": 16.4, "volume": 2498863.0}, {"date": "2022-10-18", "close": 16.57, "volume": 2184234.0}, {"date": "2022-10-19", "close": 16.55, "volume": 1818361.0}, {"date": "2022-10-20", "close": 16.58, "volume": 2797936.0}, {"date": "2022-10-21", "close": 16.33, "volume": 3067399.0}, {"date": "2022-10-24", "close": 16.48, "volume": 2108928.0}, {"date": "2022-10-25", "close": 16.6, "volume": 3216728.0}, {"date": "2022-10-26", "close": 16.16, "volume": 5944523.0}, {"date": "2022-10-27", "close": 16.21, "volume": 3280826.0}, {"date": "2022-10-28", "close": 16.27, "volume": 2277006.0}, {"date": "2022-10-31", "close": 16.33, "volume": 3237432.0}, {"date": "2022-11-01", "close": 16.44, "volume": 2542619.0}, {"date": "2022-11-02", "close": 16.31, "volume": 5314525.0}, {"date": "2022-11-03", "close": 16.14, "volume": 2925831.0}, {"date": "2022-11-04", "close": 16.18, "volume": 3998755.0}, {"date": "2022-11-07", "close": 16.31, "volume": 2640462.0}, {"date": "2022-11-08", "close": 16.59, "volume": 3382440.0}, {"date": "2022-11-09", "close": 16.48, "volume": 2590098.0}, {"date": "2022-11-10", "close": 16.59, "volume": 3547199.0}, {"date": "2022-11-11", "close": 16.97, "volume": 4605152.0}, {"date": "2022-11-14", "close": 16.63, "volume": 3740622.0}, {"date": "2022-11-15", "close": 16.56, "volume": 3332554.0}, {"date": "2022-11-16", "close": 16.53, "volume": 1818971.0}, {"date": "2022-11-17", "close": 16.85, "volume": 3168176.0}, {"date": "2022-11-18", "close": 16.94, "volume": 2022713.0}, {"date": "2022-11-21", "close": 17.14, "volume": 2990798.0}, {"date": "2022-11-22", "close": 17.07, "volume": 2427363.0}, {"date": "2022-11-23", "close": 17.23, "volume": 1975641.0}, {"date": "2022-11-24", "close": 17.11, "volume": 2003878.0}, {"date": "2022-11-25", "close": 17.15, "volume": 1584616.0}, {"date": "2022-11-28", "close": 17.09, "volume": 1963736.0}, {"date": "2022-11-29", "close": 17.06, "volume": 2382430.0}, {"date": "2022-11-30", "close": 16.95, "volume": 9838759.0}, {"date": "2022-12-01", "close": 16.81, "volume": 2938598.0}, {"date": "2022-12-02", "close": 16.78, "volume": 3006022.0}, {"date": "2022-12-05", "close": 16.83, "volume": 1730206.0}, {"date": "2022-12-06", "close": 16.9, "volume": 2445770.0}, {"date": "2022-12-07", "close": 16.75, "volume": 3869319.0}, {"date": "2022-12-08", "close": 16.83, "volume": 2905853.0}, {"date": "2022-12-09", "close": 16.83, "volume": 2204784.0}, {"date": "2022-12-12", "close": 16.69, "volume": 2078056.0}, {"date": "2022-12-13", "close": 16.72, "volume": 1981795.0}, {"date": "2022-12-14", "close": 16.75, "volume": 3078559.0}, {"date": "2022-12-15", "close": 16.99, "volume": 4019626.0}, {"date": "2022-12-16", "close": 17.14, "volume": 6041254.0}, {"date": "2022-12-19", "close": 16.92, "volume": 2003444.0}, {"date": "2022-12-20", "close": 16.91, "volume": 2195580.0}, {"date": "2022-12-21", "close": 16.95, "volume": 2206859.0}, {"date": "2022-12-22", "close": 17.0, "volume": 2043438.0}, {"date": "2022-12-23", "close": 16.9, "volume": 1275981.0}, {"date": "2022-12-28", "close": 16.87, "volume": 1331259.0}, {"date": "2022-12-29", "close": 16.8, "volume": 1654102.0}, {"date": "2022-12-30", "close": 16.72, "volume": 1532184.0}, {"date": "2023-01-03", "close": 16.46, "volume": 2059389.0}, {"date": "2023-01-04", "close": 16.54, "volume": 2083448.0}, {"date": "2023-01-05", "close": 16.5, "volume": 2037426.0}, {"date": "2023-01-06", "close": 16.46, "volume": 1553005.0}, {"date": "2023-01-09", "close": 16.52, "volume": 1513882.0}, {"date": "2023-01-10", "close": 16.58, "volume": 1795416.0}, {"date": "2023-01-11", "close": 16.62, "volume": 1639288.0}, {"date": "2023-01-12", "close": 16.84, "volume": 1963656.0}, {"date": "2023-01-13", "close": 16.69, "volume": 2201790.0}, {"date": "2023-01-16", "close": 16.81, "volume": 2153138.0}, {"date": "2023-01-17", "close": 17.15, "volume": 2964612.0}, {"date": "2023-01-18", "close": 17.23, "volume": 2225203.0}, {"date": "2023-01-19", "close": 17.19, "volume": 2149974.0}, {"date": "2023-01-20", "close": 17.15, "volume": 1964006.0}, {"date": "2023-01-23", "close": 17.23, "volume": 2132682.0}, {"date": "2023-01-24", "close": 17.25, "volume": 2191265.0}, {"date": "2023-01-25", "close": 17.3, "volume": 2637211.0}, {"date": "2023-01-27", "close": 17.5, "volume": 2449628.0}, {"date": "2023-01-30", "close": 17.35, "volume": 2070761.0}, {"date": "2023-01-31", "close": 17.76, "volume": 4654554.0}, {"date": "2023-02-01", "close": 17.88, "volume": 4293902.0}, {"date": "2023-02-02", "close": 17.98, "volume": 2909767.0}, {"date": "2023-02-03", "close": 18.15, "volume": 2796402.0}, {"date": "2023-02-06", "close": 18.14, "volume": 1725246.0}, {"date": "2023-02-07", "close": 17.97, "volume": 4203856.0}, {"date": "2023-02-08", "close": 17.98, "volume": 2657162.0}, {"date": "2023-02-09", "close": 17.83, "volume": 2524131.0}, {"date": "2023-02-10", "close": 17.93, "volume": 2121538.0}, {"date": "2023-02-13", "close": 17.97, "volume": 1858383.0}, {"date": "2023-02-14", "close": 18.03, "volume": 2045584.0}, {"date": "2023-02-15", "close": 18.06, "volume": 3968238.0}, {"date": "2023-02-16", "close": 18.24, "volume": 2999833.0}, {"date": "2023-02-17", "close": 18.24, "volume": 4286142.0}, {"date": "2023-02-20", "close": 18.3, "volume": 2457234.0}, {"date": "2023-02-21", "close": 18.13, "volume": 4679131.0}, {"date": "2023-02-22", "close": 18.19, "volume": 3330108.0}, {"date": "2023-02-23", "close": 17.9, "volume": 3124151.0}, {"date": "2023-02-24", "close": 18.08, "volume": 2671495.0}, {"date": "2023-02-27", "close": 18.05, "volume": 2544363.0}, {"date": "2023-02-28", "close": 18.18, "volume": 5272530.0}, {"date": "2023-03-01", "close": 17.99, "volume": 2530948.0}, {"date": "2023-03-02", "close": 17.42, "volume": 3741268.0}, {"date": "2023-03-03", "close": 17.49, "volume": 2709252.0}, {"date": "2023-03-06", "close": 17.65, "volume": 2182953.0}, {"date": "2023-03-07", "close": 17.81, "volume": 2494152.0}, {"date": "2023-03-08", "close": 17.76, "volume": 2335405.0}, {"date": "2023-03-09", "close": 17.74, "volume": 2118914.0}, {"date": "2023-03-10", "close": 17.68, "volume": 2227449.0}, {"date": "2023-03-13", "close": 17.5, "volume": 1961653.0}, {"date": "2023-03-14", "close": 17.35, "volume": 4264574.0}, {"date": "2023-03-15", "close": 17.51, "volume": 2865665.0}, {"date": "2023-03-16", "close": 17.74, "volume": 8464739.0}, {"date": "2023-03-17", "close": 17.8, "volume": 4359000.0}, {"date": "2023-03-20", "close": 17.57, "volume": 2439282.0}, {"date": "2023-03-21", "close": 17.45, "volume": 2655763.0}, {"date": "2023-03-22", "close": 17.73, "volume": 2426920.0}, {"date": "2023-03-23", "close": 17.81, "volume": 1807527.0}, {"date": "2023-03-24", "close": 17.87, "volume": 1461047.0}, {"date": "2023-03-27", "close": 17.94, "volume": 1257404.0}, {"date": "2023-03-28", "close": 17.92, "volume": 2709016.0}, {"date": "2023-03-29", "close": 18.0, "volume": 2260954.0}, {"date": "2023-03-30", "close": 18.05, "volume": 3107695.0}, {"date": "2023-03-31", "close": 18.02, "volume": 2835113.0}, {"date": "2023-04-03", "close": 18.07, "volume": 2649905.0}, {"date": "2023-04-04", "close": 18.2, "volume": 2537763.0}, {"date": "2023-04-05", "close": 18.26, "volume": 3699106.0}, {"date": "2023-04-06", "close": 18.37, "volume": 3885172.0}, {"date": "2023-04-11", "close": 18.53, "volume": 2624758.0}, {"date": "2023-04-12", "close": 18.62, "volume": 42179803.0}, {"date": "2023-04-13", "close": 18.15, "volume": 5370616.0}, {"date": "2023-04-14", "close": 18.18, "volume": 3594849.0}, {"date": "2023-04-17", "close": 18.22, "volume": 2392806.0}, {"date": "2023-04-18", "close": 18.0, "volume": 4033771.0}, {"date": "2023-04-19", "close": 18.03, "volume": 2980207.0}, {"date": "2023-04-20", "close": 18.24, "volume": 4005281.0}, {"date": "2023-04-21", "close": 18.21, "volume": 3366316.0}, {"date": "2023-04-24", "close": 18.34, "volume": 3818783.0}, {"date": "2023-04-26", "close": 18.37, "volume": 3845520.0}, {"date": "2023-04-27", "close": 18.46, "volume": 3111458.0}, {"date": "2023-04-28", "close": 18.2, "volume": 3592846.0}, {"date": "2023-05-01", "close": 18.3, "volume": 1964383.0}, {"date": "2023-05-02", "close": 18.11, "volume": 2960749.0}, {"date": "2023-05-03", "close": 18.06, "volume": 3262567.0}, {"date": "2023-05-04", "close": 18.17, "volume": 1693951.0}, {"date": "2023-05-05", "close": 18.25, "volume": 1619710.0}, {"date": "2023-05-08", "close": 18.09, "volume": 2398136.0}, {"date": "2023-05-09", "close": 18.12, "volume": 2369764.0}, {"date": "2023-05-10", "close": 18.13, "volume": 2245815.0}, {"date": "2023-05-11", "close": 18.1, "volume": 1802601.0}, {"date": "2023-05-12", "close": 18.21, "volume": 1944841.0}, {"date": "2023-05-15", "close": 18.33, "volume": 2802012.0}, {"date": "2023-05-16", "close": 18.17, "volume": 2448243.0}, {"date": "2023-05-17", "close": 18.11, "volume": 2677620.0}, {"date": "2023-05-18", "close": 18.17, "volume": 3524935.0}, {"date": "2023-05-19", "close": 18.19, "volume": 2198699.0}, {"date": "2023-05-22", "close": 18.14, "volume": 1482062.0}, {"date": "2023-05-23", "close": 18.03, "volume": 1757635.0}, {"date": "2023-05-24", "close": 18.18, "volume": 2383517.0}, {"date": "2023-05-25", "close": 18.22, "volume": 2227436.0}, {"date": "2023-05-26", "close": 18.11, "volume": 1662257.0}, {"date": "2023-05-29", "close": 18.22, "volume": 1596066.0}, {"date": "2023-05-30", "close": 18.21, "volume": 1623238.0}, {"date": "2023-05-31", "close": 17.98, "volume": 7044044.0}, {"date": "2023-06-01", "close": 18.13, "volume": 3234812.0}, {"date": "2023-06-02", "close": 17.82, "volume": 3636099.0}, {"date": "2023-06-05", "close": 17.88, "volume": 1857493.0}, {"date": "2023-06-06", "close": 17.72, "volume": 2575540.0}, {"date": "2023-06-07", "close": 17.68, "volume": 2506211.0}, {"date": "2023-06-08", "close": 17.71, "volume": 1800519.0}, {"date": "2023-06-09", "close": 17.72, "volume": 1464635.0}, {"date": "2023-06-13", "close": 17.9, "volume": 2968645.0}, {"date": "2023-06-14", "close": 17.89, "volume": 2552516.0}, {"date": "2023-06-15", "close": 17.99, "volume": 3990853.0}, {"date": "2023-06-16", "close": 18.09, "volume": 8324349.0}, {"date": "2023-06-19", "close": 18.33, "volume": 2728407.0}, {"date": "2023-06-20", "close": 18.47, "volume": 2252786.0}, {"date": "2023-06-21", "close": 18.6, "volume": 2561643.0}, {"date": "2023-06-22", "close": 18.37, "volume": 3095992.0}, {"date": "2023-06-23", "close": 18.4, "volume": 2082215.0}, {"date": "2023-06-26", "close": 18.28, "volume": 2825792.0}, {"date": "2023-06-27", "close": 18.41, "volume": 2188420.0}, {"date": "2023-06-28", "close": 18.48, "volume": 2270439.0}, {"date": "2023-06-29", "close": 18.43, "volume": 2659875.0}, {"date": "2023-06-30", "close": 18.42, "volume": 2485986.0}, {"date": "2023-07-03", "close": 18.42, "volume": 2139952.0}, {"date": "2023-07-04", "close": 18.35, "volume": 1714656.0}, {"date": "2023-07-05", "close": 18.36, "volume": 2631898.0}, {"date": "2023-07-06", "close": 18.2, "volume": 2458099.0}, {"date": "2023-07-07", "close": 17.96, "volume": 2280922.0}, {"date": "2023-07-10", "close": 17.82, "volume": 1719317.0}, {"date": "2023-07-11", "close": 17.93, "volume": 2195377.0}, {"date": "2023-07-12", "close": 17.93, "volume": 1894297.0}, {"date": "2023-07-13", "close": 18.15, "volume": 2830625.0}, {"date": "2023-07-14", "close": 18.19, "volume": 2160259.0}, {"date": "2023-07-17", "close": 18.17, "volume": 2027421.0}, {"date": "2023-07-18", "close": 18.06, "volume": 1759576.0}, {"date": "2023-07-19", "close": 18.09, "volume": 2285748.0}, {"date": "2023-07-20", "close": 18.02, "volume": 2343376.0}, {"date": "2023-07-21", "close": 18.15, "volume": 3479904.0}, {"date": "2023-07-24", "close": 18.09, "volume": 2723156.0}, {"date": "2023-07-25", "close": 18.02, "volume": 2352998.0}, {"date": "2023-07-26", "close": 18.06, "volume": 2251004.0}, {"date": "2023-07-27", "close": 18.3, "volume": 4042253.0}, {"date": "2023-07-28", "close": 18.36, "volume": 2071213.0}, {"date": "2023-07-31", "close": 18.19, "volume": 2282686.0}, {"date": "2023-08-01", "close": 18.33, "volume": 1495743.0}, {"date": "2023-08-02", "close": 18.15, "volume": 1570873.0}, {"date": "2023-08-03", "close": 18.15, "volume": 2405958.0}, {"date": "2023-08-04", "close": 18.11, "volume": 2399181.0}, {"date": "2023-08-07", "close": 18.11, "volume": 1163083.0}, {"date": "2023-08-08", "close": 18.04, "volume": 1817806.0}, {"date": "2023-08-09", "close": 18.03, "volume": 1372160.0}, {"date": "2023-08-10", "close": 17.99, "volume": 2472214.0}, {"date": "2023-08-11", "close": 17.98, "volume": 2751462.0}, {"date": "2023-08-14", "close": 17.91, "volume": 1680631.0}, {"date": "2023-08-15", "close": 17.86, "volume": 1818848.0}, {"date": "2023-08-16", "close": 17.88, "volume": 2336561.0}, {"date": "2023-08-17", "close": 17.62, "volume": 3156288.0}, {"date": "2023-08-18", "close": 17.3, "volume": 4669979.0}, {"date": "2023-08-21", "close": 17.23, "volume": 2141833.0}, {"date": "2023-08-22", "close": 16.01, "volume": 11961433.0}, {"date": "2023-08-23", "close": 15.95, "volume": 10019313.0}, {"date": "2023-08-24", "close": 15.87, "volume": 6036540.0}, {"date": "2023-08-25", "close": 15.91, "volume": 4876138.0}, {"date": "2023-08-28", "close": 15.93, "volume": 3993712.0}, {"date": "2023-08-29", "close": 16.1, "volume": 5236860.0}, {"date": "2023-08-30", "close": 16.24, "volume": 4202696.0}, {"date": "2023-08-31", "close": 16.27, "volume": 7534223.0}, {"date": "2023-09-01", "close": 15.95, "volume": 4223922.0}, {"date": "2023-09-04", "close": 15.86, "volume": 3769848.0}, {"date": "2023-09-05", "close": 15.94, "volume": 2603417.0}, {"date": "2023-09-06", "close": 15.85, "volume": 2866041.0}, {"date": "2023-09-07", "close": 15.88, "volume": 2776176.0}, {"date": "2023-09-08", "close": 15.75, "volume": 2602896.0}, {"date": "2023-09-11", "close": 15.95, "volume": 2463018.0}, {"date": "2023-09-12", "close": 15.95, "volume": 2441277.0}, {"date": "2023-09-13", "close": 15.75, "volume": 4322552.0}, {"date": "2023-09-14", "close": 15.75, "volume": 3934235.0}, {"date": "2023-09-15", "close": 15.91, "volume": 5097110.0}, {"date": "2023-09-18", "close": 15.82, "volume": 2682390.0}, {"date": "2023-09-19", "close": 15.74, "volume": 2821510.0}, {"date": "2023-09-20", "close": 15.73, "volume": 2437012.0}, {"date": "2023-09-21", "close": 15.6, "volume": 3447283.0}, {"date": "2023-09-22", "close": 15.65, "volume": 2888293.0}, {"date": "2023-09-25", "close": 15.77, "volume": 1475938.0}, {"date": "2023-09-26", "close": 15.76, "volume": 3718758.0}, {"date": "2023-09-27", "close": 15.71, "volume": 3194545.0}, {"date": "2023-09-28", "close": 15.6, "volume": 3947659.0}, {"date": "2023-09-29", "close": 15.56, "volume": 4267097.0}, {"date": "2023-10-02", "close": 15.47, "volume": 1837499.0}, {"date": "2023-10-03", "close": 15.38, "volume": 2919742.0}, {"date": "2023-10-04", "close": 15.28, "volume": 3581580.0}, {"date": "2023-10-05", "close": 15.41, "volume": 2803929.0}, {"date": "2023-10-06", "close": 15.5, "volume": 1825796.0}, {"date": "2023-10-09", "close": 15.46, "volume": 1592175.0}, {"date": "2023-10-10", "close": 15.67, "volume": 3075265.0}, {"date": "2023-10-11", "close": 15.67, "volume": 1909531.0}, {"date": "2023-10-12", "close": 15.64, "volume": 3618110.0}, {"date": "2023-10-13", "close": 15.6, "volume": 2354436.0}, {"date": "2023-10-16", "close": 15.61, "volume": 1568975.0}, {"date": "2023-10-17", "close": 15.51, "volume": 2280598.0}, {"date": "2023-10-18", "close": 15.49, "volume": 1927957.0}, {"date": "2023-10-19", "close": 15.16, "volume": 3532025.0}, {"date": "2023-10-20", "close": 15.13, "volume": 2916079.0}, {"date": "2023-10-23", "close": 15.23, "volume": 1555677.0}, {"date": "2023-10-24", "close": 15.1, "volume": 2260089.0}, {"date": "2023-10-25", "close": 14.95, "volume": 3850302.0}, {"date": "2023-10-26", "close": 14.98, "volume": 5101713.0}, {"date": "2023-10-27", "close": 15.29, "volume": 3085347.0}, {"date": "2023-10-30", "close": 15.13, "volume": 2090377.0}, {"date": "2023-10-31", "close": 15.27, "volume": 4701837.0}, {"date": "2023-11-01", "close": 15.33, "volume": 2371160.0}, {"date": "2023-11-02", "close": 15.33, "volume": 2775752.0}, {"date": "2023-11-03", "close": 15.45, "volume": 2191862.0}, {"date": "2023-11-06", "close": 15.44, "volume": 2232000.0}, {"date": "2023-11-07", "close": 15.46, "volume": 1452341.0}, {"date": "2023-11-08", "close": 15.49, "volume": 2368183.0}, {"date": "2023-11-09", "close": 15.48, "volume": 2214723.0}, {"date": "2023-11-10", "close": 15.41, "volume": 1364377.0}, {"date": "2023-11-13", "close": 15.41, "volume": 1735315.0}, {"date": "2023-11-14", "close": 15.48, "volume": 1652429.0}, {"date": "2023-11-15", "close": 15.46, "volume": 2283168.0}, {"date": "2023-11-16", "close": 15.52, "volume": 2390006.0}, {"date": "2023-11-17", "close": 15.42, "volume": 3502057.0}, {"date": "2023-11-20", "close": 15.3, "volume": 4209571.0}, {"date": "2023-11-21", "close": 15.36, "volume": 2308511.0}, {"date": "2023-11-22", "close": 15.27, "volume": 3021913.0}, {"date": "2023-11-23", "close": 15.18, "volume": 2473934.0}, {"date": "2023-11-24", "close": 15.27, "volume": 2929204.0}, {"date": "2023-11-27", "close": 15.14, "volume": 1379112.0}, {"date": "2023-11-28", "close": 15.18, "volume": 1108075.0}, {"date": "2023-11-29", "close": 15.2, "volume": 3216631.0}, {"date": "2023-11-30", "close": 15.33, "volume": 7327246.0}, {"date": "2023-12-01", "close": 15.17, "volume": 2537913.0}, {"date": "2023-12-04", "close": 15.27, "volume": 2688290.0}, {"date": "2023-12-05", "close": 15.35, "volume": 2214012.0}, {"date": "2023-12-06", "close": 15.71, "volume": 4337682.0}, {"date": "2023-12-07", "close": 15.61, "volume": 2953086.0}, {"date": "2023-12-08", "close": 15.67, "volume": 1732081.0}, {"date": "2023-12-11", "close": 15.74, "volume": 1866093.0}, {"date": "2023-12-12", "close": 15.89, "volume": 2194082.0}, {"date": "2023-12-13", "close": 15.9, "volume": 2136146.0}, {"date": "2023-12-14", "close": 15.99, "volume": 3286989.0}, {"date": "2023-12-15", "close": 16.05, "volume": 7478814.0}, {"date": "2023-12-18", "close": 15.86, "volume": 3013279.0}, {"date": "2023-12-19", "close": 15.93, "volume": 2470050.0}, {"date": "2023-12-20", "close": 16.05, "volume": 2686015.0}, {"date": "2023-12-21", "close": 15.89, "volume": 3136968.0}, {"date": "2023-12-22", "close": 15.91, "volume": 1672200.0}, {"date": "2023-12-27", "close": 15.99, "volume": 1393292.0}, {"date": "2023-12-28", "close": 16.09, "volume": 1063176.0}, {"date": "2023-12-29", "close": 16.11, "volume": 1234384.0}, {"date": "2024-01-02", "close": 16.16, "volume": 1232421.0}, {"date": "2024-01-03", "close": 16.21, "volume": 1502864.0}, {"date": "2024-01-04", "close": 16.1, "volume": 1716629.0}, {"date": "2024-01-05", "close": 16.14, "volume": 1065055.0}, {"date": "2024-01-08", "close": 16.09, "volume": 1197903.0}, {"date": "2024-01-09", "close": 16.25, "volume": 1778869.0}, {"date": "2024-01-10", "close": 16.03, "volume": 2499700.0}, {"date": "2024-01-11", "close": 16.05, "volume": 2214854.0}, {"date": "2024-01-12", "close": 15.72, "volume": 3764497.0}, {"date": "2024-01-15", "close": 15.79, "volume": 1556847.0}, {"date": "2024-01-16", "close": 15.48, "volume": 3847625.0}, {"date": "2024-01-17", "close": 15.5, "volume": 2796928.0}, {"date": "2024-01-18", "close": 15.45, "volume": 3008698.0}, {"date": "2024-01-19", "close": 15.52, "volume": 2489494.0}, {"date": "2024-01-22", "close": 15.74, "volume": 3111230.0}, {"date": "2024-01-23", "close": 15.83, "volume": 1930528.0}, {"date": "2024-01-24", "close": 15.72, "volume": 1955343.0}, {"date": "2024-01-25", "close": 15.58, "volume": 2808241.0}, {"date": "2024-01-29", "close": 15.67, "volume": 2696795.0}, {"date": "2024-01-30", "close": 15.7, "volume": 2863511.0}, {"date": "2024-01-31", "close": 15.91, "volume": 3976385.0}, {"date": "2024-02-01", "close": 15.85, "volume": 1809940.0}, {"date": "2024-02-02", "close": 16.09, "volume": 3025586.0}, {"date": "2024-02-05", "close": 15.98, "volume": 1973623.0}, {"date": "2024-02-06", "close": 15.95, "volume": 2085759.0}, {"date": "2024-02-07", "close": 16.01, "volume": 2449085.0}, {"date": "2024-02-08", "close": 15.96, "volume": 1418483.0}, {"date": "2024-02-09", "close": 15.97, "volume": 2048711.0}, {"date": "2024-02-12", "close": 16.0, "volume": 1016738.0}, {"date": "2024-02-13", "close": 15.97, "volume": 2704371.0}, {"date": "2024-02-14", "close": 16.0, "volume": 2334199.0}, {"date": "2024-02-15", "close": 16.21, "volume": 2201915.0}, {"date": "2024-02-16", "close": 16.13, "volume": 2894756.0}, {"date": "2024-02-19", "close": 16.03, "volume": 1969363.0}, {"date": "2024-02-20", "close": 16.03, "volume": 1761035.0}, {"date": "2024-02-21", "close": 15.35, "volume": 7437838.0}, {"date": "2024-02-22", "close": 15.55, "volume": 4987349.0}, {"date": "2024-02-23", "close": 15.73, "volume": 3711735.0}, {"date": "2024-02-26", "close": 15.88, "volume": 3079041.0}, {"date": "2024-02-27", "close": 16.75, "volume": 9176041.0}, {"date": "2024-02-28", "close": 16.69, "volume": 4714169.0}, {"date": "2024-02-29", "close": 16.9, "volume": 6918017.0}, {"date": "2024-03-01", "close": 17.08, "volume": 3089138.0}, {"date": "2024-03-04", "close": 17.03, "volume": 4426331.0}, {"date": "2024-03-05", "close": 16.47, "volume": 4914528.0}, {"date": "2024-03-06", "close": 16.34, "volume": 2939864.0}, {"date": "2024-03-07", "close": 16.55, "volume": 3368757.0}, {"date": "2024-03-08", "close": 16.75, "volume": 3575094.0}, {"date": "2024-03-11", "close": 16.75, "volume": 2263235.0}, {"date": "2024-03-12", "close": 16.72, "volume": 1989928.0}, {"date": "2024-03-13", "close": 16.69, "volume": 2678523.0}, {"date": "2024-03-14", "close": 16.7, "volume": 1820697.0}, {"date": "2024-03-15", "close": 16.7, "volume": 4279531.0}, {"date": "2024-03-18", "close": 16.68, "volume": 1605289.0}, {"date": "2024-03-19", "close": 16.5, "volume": 2327019.0}, {"date": "2024-03-20", "close": 16.51, "volume": 2451609.0}, {"date": "2024-03-21", "close": 16.57, "volume": 3505199.0}, {"date": "2024-03-22", "close": 16.49, "volume": 4411890.0}, {"date": "2024-03-25", "close": 16.54, "volume": 1914332.0}, {"date": "2024-03-26", "close": 16.62, "volume": 2100097.0}, {"date": "2024-03-27", "close": 16.88, "volume": 2756912.0}, {"date": "2024-03-28", "close": 16.94, "volume": 2941689.0}, {"date": "2024-04-02", "close": 16.68, "volume": 3495674.0}, {"date": "2024-04-03", "close": 16.6, "volume": 2880373.0}, {"date": "2024-04-04", "close": 16.59, "volume": 1291999.0}, {"date": "2024-04-05", "close": 16.39, "volume": 2763270.0}, {"date": "2024-04-08", "close": 16.19, "volume": 2751860.0}, {"date": "2024-04-09", "close": 16.15, "volume": 2440680.0}, {"date": "2024-04-10", "close": 16.23, "volume": 2611092.0}, {"date": "2024-04-11", "close": 16.34, "volume": 2921991.0}, {"date": "2024-04-12", "close": 16.15, "volume": 2130257.0}, {"date": "2024-04-15", "close": 16.2, "volume": 2125908.0}, {"date": "2024-04-16", "close": 16.01, "volume": 3717742.0}, {"date": "2024-04-17", "close": 16.05, "volume": 2790359.0}, {"date": "2024-04-18", "close": 16.16, "volume": 2508824.0}, {"date": "2024-04-19", "close": 16.05, "volume": 2376463.0}, {"date": "2024-04-22", "close": 16.33, "volume": 2606536.0}, {"date": "2024-04-23", "close": 16.3, "volume": 2134153.0}, {"date": "2024-04-24", "close": 16.32, "volume": 3234749.0}, {"date": "2024-04-26", "close": 16.42, "volume": 3675720.0}, {"date": "2024-04-29", "close": 16.27, "volume": 3242252.0}, {"date": "2024-04-30", "close": 16.22, "volume": 3462049.0}, {"date": "2024-05-01", "close": 16.4, "volume": 4192130.0}, {"date": "2024-05-02", "close": 16.09, "volume": 6543831.0}, {"date": "2024-05-03", "close": 16.12, "volume": 2900505.0}, {"date": "2024-05-06", "close": 16.06, "volume": 2100646.0}, {"date": "2024-05-07", "close": 16.26, "volume": 3234100.0}, {"date": "2024-05-08", "close": 16.31, "volume": 2529393.0}, {"date": "2024-05-09", "close": 16.28, "volume": 1812695.0}, {"date": "2024-05-10", "close": 16.24, "volume": 1931786.0}, {"date": "2024-05-13", "close": 16.27, "volume": 1526465.0}, {"date": "2024-05-14", "close": 16.07, "volume": 2477348.0}, {"date": "2024-05-15", "close": 16.2, "volume": 2270638.0}, {"date": "2024-05-16", "close": 16.44, "volume": 4068004.0}, {"date": "2024-05-17", "close": 16.3, "volume": 1729771.0}, {"date": "2024-05-20", "close": 16.28, "volume": 2466708.0}, {"date": "2024-05-21", "close": 16.21, "volume": 2215422.0}, {"date": "2024-05-22", "close": 16.14, "volume": 2219330.0}, {"date": "2024-05-23", "close": 16.28, "volume": 2464318.0}, {"date": "2024-05-24", "close": 16.11, "volume": 1916579.0}, {"date": "2024-05-27", "close": 16.34, "volume": 2021854.0}, {"date": "2024-05-28", "close": 16.4, "volume": 2094216.0}, {"date": "2024-05-29", "close": 16.07, "volume": 3006729.0}, {"date": "2024-05-30", "close": 16.14, "volume": 2418348.0}, {"date": "2024-05-31", "close": 16.42, "volume": 17146357.0}, {"date": "2024-06-03", "close": 16.5, "volume": 3274845.0}, {"date": "2024-06-04", "close": 16.59, "volume": 2217641.0}, {"date": "2024-06-05", "close": 16.68, "volume": 2599043.0}, {"date": "2024-06-06", "close": 16.79, "volume": 1601517.0}, {"date": "2024-06-07", "close": 16.98, "volume": 2157122.0}, {"date": "2024-06-11", "close": 16.91, "volume": 2506592.0}, {"date": "2024-06-12", "close": 16.97, "volume": 1946499.0}, {"date": "2024-06-13", "close": 17.01, "volume": 2689720.0}, {"date": "2024-06-14", "close": 16.99, "volume": 2429236.0}, {"date": "2024-06-17", "close": 17.06, "volume": 1577849.0}, {"date": "2024-06-18", "close": 17.25, "volume": 2750722.0}, {"date": "2024-06-19", "close": 17.37, "volume": 2296251.0}, {"date": "2024-06-20", "close": 17.17, "volume": 3602156.0}, {"date": "2024-06-21", "close": 17.11, "volume": 8274423.0}, {"date": "2024-06-24", "close": 17.1, "volume": 1678565.0}, {"date": "2024-06-25", "close": 17.19, "volume": 1928369.0}, {"date": "2024-06-26", "close": 17.19, "volume": 2015687.0}, {"date": "2024-06-27", "close": 17.2, "volume": 2359899.0}, {"date": "2024-06-28", "close": 17.03, "volume": 2475719.0}, {"date": "2024-07-01", "close": 16.99, "volume": 1588619.0}, {"date": "2024-07-02", "close": 16.93, "volume": 1663814.0}, {"date": "2024-07-03", "close": 17.03, "volume": 1860468.0}, {"date": "2024-07-04", "close": 17.1, "volume": 1889521.0}, {"date": "2024-07-05", "close": 17.14, "volume": 959013.0}, {"date": "2024-07-08", "close": 17.03, "volume": 1574714.0}, {"date": "2024-07-09", "close": 17.1, "volume": 2144336.0}, {"date": "2024-07-10", "close": 17.11, "volume": 2009341.0}, {"date": "2024-07-11", "close": 17.35, "volume": 2835124.0}, {"date": "2024-07-12", "close": 17.37, "volume": 1481610.0}, {"date": "2024-07-15", "close": 17.43, "volume": 1559324.0}, {"date": "2024-07-16", "close": 17.45, "volume": 1636044.0}, {"date": "2024-07-17", "close": 17.58, "volume": 1685210.0}, {"date": "2024-07-18", "close": 17.64, "volume": 2688784.0}, {"date": "2024-07-19", "close": 17.63, "volume": 2201040.0}, {"date": "2024-07-22", "close": 17.86, "volume": 2195215.0}, {"date": "2024-07-23", "close": 17.83, "volume": 1649653.0}, {"date": "2024-07-24", "close": 17.82, "volume": 2010402.0}, {"date": "2024-07-25", "close": 17.75, "volume": 1987820.0}, {"date": "2024-07-26", "close": 17.79, "volume": 1844587.0}, {"date": "2024-07-29", "close": 17.9, "volume": 1634865.0}, {"date": "2024-07-30", "close": 17.96, "volume": 2163739.0}, {"date": "2024-07-31", "close": 18.1, "volume": 2438282.0}, {"date": "2024-08-01", "close": 18.21, "volume": 1725932.0}, {"date": "2024-08-02", "close": 18.15, "volume": 3086184.0}, {"date": "2024-08-05", "close": 17.94, "volume": 2887132.0}, {"date": "2024-08-06", "close": 17.89, "volume": 2360143.0}, {"date": "2024-08-07", "close": 18.0, "volume": 1812275.0}, {"date": "2024-08-08", "close": 18.2, "volume": 2025429.0}, {"date": "2024-08-09", "close": 18.17, "volume": 1197508.0}, {"date": "2024-08-12", "close": 18.12, "volume": 1413044.0}, {"date": "2024-08-13", "close": 18.11, "volume": 1223180.0}, {"date": "2024-08-14", "close": 18.27, "volume": 1554371.0}, {"date": "2024-08-15", "close": 18.43, "volume": 2041660.0}, {"date": "2024-08-16", "close": 18.39, "volume": 3453958.0}, {"date": "2024-08-19", "close": 18.43, "volume": 1575531.0}, {"date": "2024-08-20", "close": 18.34, "volume": 2531562.0}, {"date": "2024-08-21", "close": 18.44, "volume": 2794086.0}, {"date": "2024-08-22", "close": 18.44, "volume": 1997207.0}, {"date": "2024-08-23", "close": 18.57, "volume": 1813053.0}, {"date": "2024-08-26", "close": 18.46, "volume": 2171627.0}, {"date": "2024-08-27", "close": 18.77, "volume": 3824890.0}, {"date": "2024-08-28", "close": 18.88, "volume": 3679759.0}, {"date": "2024-08-29", "close": 18.87, "volume": 4273000.0}, {"date": "2024-08-30", "close": 18.79, "volume": 5511538.0}, {"date": "2024-09-02", "close": 18.95, "volume": 2585029.0}, {"date": "2024-09-03", "close": 18.5, "volume": 4135882.0}, {"date": "2024-09-04", "close": 18.25, "volume": 2600885.0}, {"date": "2024-09-05", "close": 18.4, "volume": 2212837.0}, {"date": "2024-09-06", "close": 18.68, "volume": 3321389.0}, {"date": "2024-09-09", "close": 18.8, "volume": 3213103.0}, {"date": "2024-09-10", "close": 18.82, "volume": 1850836.0}, {"date": "2024-09-11", "close": 18.89, "volume": 2772659.0}, {"date": "2024-09-12", "close": 19.04, "volume": 2811537.0}, {"date": "2024-09-13", "close": 18.92, "volume": 2662754.0}, {"date": "2024-09-16", "close": 19.03, "volume": 1790852.0}, {"date": "2024-09-17", "close": 19.12, "volume": 1110249.0}, {"date": "2024-09-18", "close": 19.2, "volume": 1651801.0}, {"date": "2024-09-19", "close": 19.19, "volume": 3398125.0}, {"date": "2024-09-20", "close": 19.22, "volume": 5501460.0}, {"date": "2024-09-23", "close": 18.59, "volume": 3644485.0}, {"date": "2024-09-24", "close": 18.03, "volume": 3632862.0}, {"date": "2024-09-25", "close": 18.09, "volume": 2299055.0}, {"date": "2024-09-26", "close": 18.21, "volume": 2544429.0}, {"date": "2024-09-27", "close": 18.12, "volume": 2092089.0}, {"date": "2024-09-30", "close": 18.06, "volume": 3250774.0}, {"date": "2024-10-01", "close": 18.16, "volume": 1853999.0}, {"date": "2024-10-02", "close": 17.82, "volume": 3104813.0}, {"date": "2024-10-03", "close": 17.81, "volume": 1488770.0}, {"date": "2024-10-04", "close": 17.74, "volume": 1901238.0}, {"date": "2024-10-07", "close": 17.77, "volume": 970384.0}, {"date": "2024-10-08", "close": 17.82, "volume": 1876221.0}, {"date": "2024-10-09", "close": 18.1, "volume": 2392874.0}, {"date": "2024-10-10", "close": 17.99, "volume": 2214976.0}, {"date": "2024-10-11", "close": 17.97, "volume": 1092015.0}, {"date": "2024-10-14", "close": 17.93, "volume": 1009793.0}, {"date": "2024-10-15", "close": 17.98, "volume": 1739651.0}, {"date": "2024-10-16", "close": 17.93, "volume": 2272970.0}, {"date": "2024-10-17", "close": 17.97, "volume": 2119781.0}, {"date": "2024-10-18", "close": 17.88, "volume": 2050785.0}, {"date": "2024-10-21", "close": 17.86, "volume": 2469495.0}, {"date": "2024-10-22", "close": 17.91, "volume": 2658198.0}, {"date": "2024-10-23", "close": 18.16, "volume": 4198564.0}, {"date": "2024-10-24", "close": 18.34, "volume": 2916468.0}, {"date": "2024-10-25", "close": 18.16, "volume": 2897393.0}, {"date": "2024-10-28", "close": 18.04, "volume": 1768939.0}, {"date": "2024-10-29", "close": 18.13, "volume": 2536939.0}, {"date": "2024-10-30", "close": 17.7, "volume": 8708687.0}, {"date": "2024-10-31", "close": 17.59, "volume": 4859850.0}, {"date": "2024-11-01", "close": 17.61, "volume": 2609094.0}, {"date": "2024-11-04", "close": 17.52, "volume": 2133217.0}, {"date": "2024-11-05", "close": 17.51, "volume": 1899230.0}, {"date": "2024-11-06", "close": 17.51, "volume": 2919678.0}, {"date": "2024-11-07", "close": 17.43, "volume": 2094006.0}, {"date": "2024-11-08", "close": 17.77, "volume": 2175158.0}, {"date": "2024-11-11", "close": 17.74, "volume": 2444999.0}, {"date": "2024-11-12", "close": 17.75, "volume": 2173747.0}, {"date": "2024-11-13", "close": 17.62, "volume": 1627846.0}, {"date": "2024-11-14", "close": 17.65, "volume": 1733878.0}, {"date": "2024-11-15", "close": 17.8, "volume": 1811287.0}, {"date": "2024-11-18", "close": 18.18, "volume": 2291710.0}, {"date": "2024-11-19", "close": 18.34, "volume": 2304217.0}, {"date": "2024-11-20", "close": 18.16, "volume": 2324890.0}, {"date": "2024-11-21", "close": 18.08, "volume": 1898480.0}, {"date": "2024-11-22", "close": 18.09, "volume": 2939323.0}, {"date": "2024-11-25", "close": 18.16, "volume": 7059216.0}, {"date": "2024-11-26", "close": 18.42, "volume": 3012838.0}, {"date": "2024-11-27", "close": 18.4, "volume": 2235187.0}, {"date": "2024-11-28", "close": 18.53, "volume": 2805270.0}, {"date": "2024-11-29", "close": 18.59, "volume": 2030348.0}, {"date": "2024-12-02", "close": 18.72, "volume": 2272632.0}, {"date": "2024-12-03", "close": 19.0, "volume": 2897498.0}, {"date": "2024-12-04", "close": 18.93, "volume": 2461984.0}, {"date": "2024-12-05", "close": 19.22, "volume": 2560686.0}, {"date": "2024-12-06", "close": 19.0, "volume": 1964647.0}, {"date": "2024-12-09", "close": 19.01, "volume": 2294207.0}, {"date": "2024-12-10", "close": 19.01, "volume": 2191748.0}, {"date": "2024-12-11", "close": 18.95, "volume": 1832188.0}, {"date": "2024-12-12", "close": 18.79, "volume": 1664553.0}, {"date": "2024-12-13", "close": 18.7, "volume": 1693162.0}, {"date": "2024-12-16", "close": 18.72, "volume": 1867439.0}, {"date": "2024-12-17", "close": 18.8, "volume": 1605182.0}, {"date": "2024-12-18", "close": 18.66, "volume": 2464476.0}, {"date": "2024-12-19", "close": 18.72, "volume": 3778956.0}, {"date": "2024-12-20", "close": 18.68, "volume": 5491558.0}, {"date": "2024-12-23", "close": 18.78, "volume": 1047008.0}, {"date": "2024-12-24", "close": 18.8, "volume": 605357.0}, {"date": "2024-12-27", "close": 18.89, "volume": 897014.0}, {"date": "2024-12-30", "close": 18.86, "volume": 1036292.0}, {"date": "2024-12-31", "close": 18.89, "volume": 716998.0}, {"date": "2025-01-02", "close": 18.88, "volume": 1111047.0}, {"date": "2025-01-03", "close": 18.96, "volume": 1559473.0}, {"date": "2025-01-06", "close": 19.03, "volume": 1549471.0}, {"date": "2025-01-07", "close": 19.0, "volume": 1489499.0}, {"date": "2025-01-08", "close": 19.1, "volume": 2414696.0}, {"date": "2025-01-09", "close": 18.99, "volume": 1514411.0}, {"date": "2025-01-10", "close": 18.87, "volume": 1642739.0}, {"date": "2025-01-13", "close": 18.81, "volume": 2713089.0}, {"date": "2025-01-14", "close": 19.02, "volume": 2189486.0}, {"date": "2025-01-15", "close": 18.98, "volume": 1933975.0}, {"date": "2025-01-16", "close": 18.95, "volume": 2289870.0}, {"date": "2025-01-17", "close": 19.1, "volume": 3013067.0}, {"date": "2025-01-20", "close": 19.19, "volume": 1520111.0}, {"date": "2025-01-21", "close": 19.16, "volume": 1218553.0}, {"date": "2025-01-22", "close": 19.25, "volume": 2014273.0}, {"date": "2025-01-23", "close": 19.14, "volume": 1744788.0}, {"date": "2025-01-24", "close": 19.26, "volume": 1718288.0}, {"date": "2025-01-28", "close": 19.39, "volume": 2060765.0}, {"date": "2025-01-29", "close": 19.35, "volume": 1844302.0}, {"date": "2025-01-30", "close": 19.54, "volume": 1781797.0}, {"date": "2025-01-31", "close": 19.5, "volume": 2278341.0}, {"date": "2025-02-03", "close": 19.4, "volume": 2641772.0}, {"date": "2025-02-04", "close": 19.2, "volume": 2342934.0}, {"date": "2025-02-05", "close": 19.22, "volume": 2311369.0}, {"date": "2025-02-06", "close": 19.19, "volume": 2835964.0}, {"date": "2025-02-07", "close": 19.27, "volume": 1537871.0}, {"date": "2025-02-10", "close": 19.32, "volume": 937104.0}, {"date": "2025-02-11", "close": 19.26, "volume": 1801620.0}, {"date": "2025-02-12", "close": 19.49, "volume": 2532431.0}, {"date": "2025-02-13", "close": 19.46, "volume": 1363518.0}, {"date": "2025-02-14", "close": 19.71, "volume": 2284226.0}, {"date": "2025-02-17", "close": 19.78, "volume": 1659442.0}, {"date": "2025-02-18", "close": 19.71, "volume": 1605049.0}, {"date": "2025-02-19", "close": 19.62, "volume": 3900596.0}, {"date": "2025-02-20", "close": 19.63, "volume": 2580529.0}, {"date": "2025-02-21", "close": 19.6, "volume": 3035474.0}, {"date": "2025-02-24", "close": 19.74, "volume": 1900635.0}, {"date": "2025-02-25", "close": 19.66, "volume": 2478871.0}, {"date": "2025-02-26", "close": 19.69, "volume": 2749538.0}, {"date": "2025-02-27", "close": 20.38, "volume": 5050335.0}, {"date": "2025-02-28", "close": 19.98, "volume": 7076245.0}, {"date": "2025-03-03", "close": 20.0, "volume": 4262521.0}, {"date": "2025-03-04", "close": 19.75, "volume": 6142238.0}, {"date": "2025-03-05", "close": 18.89, "volume": 6033643.0}, {"date": "2025-03-06", "close": 18.68, "volume": 4081536.0}, {"date": "2025-03-07", "close": 18.82, "volume": 2308138.0}, {"date": "2025-03-10", "close": 18.89, "volume": 2272723.0}, {"date": "2025-03-11", "close": 19.01, "volume": 3214680.0}, {"date": "2025-03-12", "close": 19.06, "volume": 3454840.0}, {"date": "2025-03-13", "close": 18.81, "volume": 3071294.0}, {"date": "2025-03-14", "close": 18.7, "volume": 2272897.0}, {"date": "2025-03-17", "close": 18.6, "volume": 2209724.0}, {"date": "2025-03-18", "close": 18.55, "volume": 2154603.0}, {"date": "2025-03-19", "close": 18.47, "volume": 2848304.0}, {"date": "2025-03-20", "close": 18.56, "volume": 3187542.0}, {"date": "2025-03-21", "close": 19.46, "volume": 10033472.0}, {"date": "2025-03-24", "close": 19.06, "volume": 2417784.0}, {"date": "2025-03-25", "close": 19.04, "volume": 2357431.0}, {"date": "2025-03-26", "close": 19.32, "volume": 2607397.0}, {"date": "2025-03-27", "close": 19.41, "volume": 2672887.0}, {"date": "2025-03-28", "close": 19.7, "volume": 4386964.0}, {"date": "2025-03-31", "close": 19.53, "volume": 4674957.0}, {"date": "2025-04-01", "close": 19.88, "volume": 3702403.0}, {"date": "2025-04-02", "close": 19.87, "volume": 2549946.0}, {"date": "2025-04-03", "close": 20.29, "volume": 3643559.0}, {"date": "2025-04-04", "close": 21.13, "volume": 5526853.0}, {"date": "2025-04-07", "close": 20.55, "volume": 6525534.0}, {"date": "2025-04-08", "close": 20.79, "volume": 4356756.0}, {"date": "2025-04-09", "close": 20.63, "volume": 4546890.0}, {"date": "2025-04-10", "close": 20.84, "volume": 5442755.0}, {"date": "2025-04-11", "close": 20.95, "volume": 4328492.0}, {"date": "2025-04-14", "close": 20.9, "volume": 2527081.0}, {"date": "2025-04-15", "close": 20.89, "volume": 2975325.0}, {"date": "2025-04-16", "close": 21.11, "volume": 2589973.0}, {"date": "2025-04-17", "close": 21.27, "volume": 1844551.0}, {"date": "2025-04-22", "close": 21.5, "volume": 3315536.0}, {"date": "2025-04-23", "close": 21.46, "volume": 3122442.0}, {"date": "2025-04-24", "close": 21.21, "volume": 2960988.0}, {"date": "2025-04-28", "close": 21.38, "volume": 2571120.0}, {"date": "2025-04-29", "close": 21.38, "volume": 3295012.0}, {"date": "2025-04-30", "close": 21.22, "volume": 5620621.0}, {"date": "2025-05-01", "close": 21.49, "volume": 3872145.0}, {"date": "2025-05-02", "close": 21.93, "volume": 4750959.0}, {"date": "2025-05-05", "close": 21.94, "volume": 2910031.0}, {"date": "2025-05-06", "close": 22.0, "volume": 1769195.0}, {"date": "2025-05-07", "close": 22.04, "volume": 2466837.0}, {"date": "2025-05-08", "close": 22.29, "volume": 3438247.0}, {"date": "2025-05-09", "close": 22.48, "volume": 1714777.0}, {"date": "2025-05-12", "close": 22.27, "volume": 2536623.0}, {"date": "2025-05-13", "close": 21.52, "volume": 3431297.0}, {"date": "2025-05-14", "close": 21.33, "volume": 3274739.0}, {"date": "2025-05-15", "close": 21.34, "volume": 3427620.0}, {"date": "2025-05-16", "close": 21.44, "volume": 3636221.0}, {"date": "2025-05-19", "close": 21.65, "volume": 1858735.0}, {"date": "2025-05-20", "close": 21.75, "volume": 2481421.0}, {"date": "2025-05-21", "close": 21.78, "volume": 2533883.0}, {"date": "2025-05-22", "close": 21.77, "volume": 2323743.0}, {"date": "2025-05-23", "close": 21.69, "volume": 1169022.0}, {"date": "2025-05-26", "close": 21.75, "volume": 1264211.0}, {"date": "2025-05-27", "close": 21.69, "volume": 1695694.0}, {"date": "2025-05-28", "close": 21.6, "volume": 1936595.0}, {"date": "2025-05-29", "close": 21.54, "volume": 2435590.0}, {"date": "2025-05-30", "close": 21.6, "volume": 8881644.0}, {"date": "2025-06-02", "close": 21.84, "volume": 1516285.0}, {"date": "2025-06-03", "close": 22.09, "volume": 2270762.0}, {"date": "2025-06-04", "close": 21.98, "volume": 4336135.0}, {"date": "2025-06-05", "close": 21.84, "volume": 1921169.0}, {"date": "2025-06-06", "close": 21.72, "volume": 1569316.0}, {"date": "2025-06-10", "close": 21.84, "volume": 2618710.0}, {"date": "2025-06-11", "close": 21.77, "volume": 2292118.0}, {"date": "2025-06-12", "close": 21.98, "volume": 2375436.0}, {"date": "2025-06-13", "close": 22.22, "volume": 2005814.0}, {"date": "2025-06-16", "close": 22.06, "volume": 1662004.0}, {"date": "2025-06-17", "close": 21.98, "volume": 1968372.0}, {"date": "2025-06-18", "close": 22.01, "volume": 3110611.0}, {"date": "2025-06-19", "close": 21.98, "volume": 4114291.0}, {"date": "2025-06-20", "close": 21.49, "volume": 10509713.0}, {"date": "2025-06-23", "close": 21.42, "volume": 2782696.0}, {"date": "2025-06-24", "close": 21.35, "volume": 3669572.0}, {"date": "2025-06-25", "close": 21.25, "volume": 2548046.0}, {"date": "2025-06-26", "close": 21.17, "volume": 4997005.0}, {"date": "2025-06-27", "close": 20.82, "volume": 3059852.0}, {"date": "2025-06-30", "close": 20.84, "volume": 2497110.0}, {"date": "2025-07-01", "close": 20.88, "volume": 1747284.0}, {"date": "2025-07-02", "close": 20.95, "volume": 2821634.0}, {"date": "2025-07-03", "close": 20.81, "volume": 2693774.0}, {"date": "2025-07-04", "close": 20.91, "volume": 1843155.0}, {"date": "2025-07-07", "close": 21.03, "volume": 1021628.0}, {"date": "2025-07-08", "close": 20.74, "volume": 2439210.0}, {"date": "2025-07-09", "close": 20.3, "volume": 2796152.0}, {"date": "2025-07-10", "close": 20.52, "volume": 2960474.0}, {"date": "2025-07-11", "close": 20.46, "volume": 2628653.0}, {"date": "2025-07-14", "close": 20.45, "volume": 1332116.0}, {"date": "2025-07-15", "close": 20.46, "volume": 1404815.0}, {"date": "2025-07-16", "close": 20.39, "volume": 2061049.0}, {"date": "2025-07-17", "close": 20.45, "volume": 3759232.0}, {"date": "2025-07-18", "close": 20.59, "volume": 3753275.0}, {"date": "2025-07-21", "close": 20.38, "volume": 1486371.0}, {"date": "2025-07-22", "close": 20.43, "volume": 1913906.0}, {"date": "2025-07-23", "close": 20.33, "volume": 4889646.0}, {"date": "2025-07-24", "close": 20.26, "volume": 6562483.0}, {"date": "2025-07-25", "close": 20.22, "volume": 1812464.0}, {"date": "2025-07-28", "close": 20.35, "volume": 2424488.0}, {"date": "2025-07-29", "close": 20.3, "volume": 1921167.0}, {"date": "2025-07-30", "close": 20.65, "volume": 3038524.0}, {"date": "2025-07-31", "close": 20.74, "volume": 3641544.0}, {"date": "2025-08-01", "close": 20.55, "volume": 1858667.0}, {"date": "2025-08-04", "close": 20.89, "volume": 2610168.0}, {"date": "2025-08-05", "close": 21.02, "volume": 2192579.0}, {"date": "2025-08-06", "close": 21.05, "volume": 1671724.0}, {"date": "2025-08-07", "close": 21.02, "volume": 2326315.0}, {"date": "2025-08-08", "close": 20.65, "volume": 3646622.0}, {"date": "2025-08-11", "close": 20.93, "volume": 7435946.0}, {"date": "2025-08-12", "close": 20.9, "volume": 2292180.0}, {"date": "2025-08-13", "close": 21.1, "volume": 1706514.0}, {"date": "2025-08-14", "close": 21.13, "volume": 2008886.0}, {"date": "2025-08-15", "close": 21.06, "volume": 1961620.0}, {"date": "2025-08-18", "close": 21.04, "volume": 2031665.0}, {"date": "2025-08-19", "close": 21.05, "volume": 2671620.0}, {"date": "2025-08-20", "close": 21.34, "volume": 1753041.0}, {"date": "2025-08-21", "close": 21.57, "volume": 3635675.0}, {"date": "2025-08-22", "close": 20.85, "volume": 3551606.0}, {"date": "2025-08-25", "close": 20.73, "volume": 4769285.0}, {"date": "2025-08-26", "close": 22.5, "volume": 9321554.0}, {"date": "2025-08-27", "close": 23.38, "volume": 7308427.0}, {"date": "2025-08-28", "close": 24.04, "volume": 4209302.0}, {"date": "2025-08-29", "close": 23.88, "volume": 3497952.0}, {"date": "2025-09-01", "close": 24.08, "volume": 1537778.0}, {"date": "2025-09-02", "close": 24.03, "volume": 3012627.0}, {"date": "2025-09-03", "close": 23.91, "volume": 2381434.0}, {"date": "2025-09-04", "close": 24.09, "volume": 3325049.0}, {"date": "2025-09-05", "close": 23.96, "volume": 3686273.0}, {"date": "2025-09-08", "close": 23.76, "volume": 2346050.0}, {"date": "2025-09-09", "close": 23.84, "volume": 2793395.0}, {"date": "2025-09-10", "close": 23.69, "volume": 3004018.0}, {"date": "2025-09-11", "close": 23.76, "volume": 1993259.0}, {"date": "2025-09-12", "close": 23.88, "volume": 1561531.0}, {"date": "2025-09-15", "close": 23.97, "volume": 2200605.0}, {"date": "2025-09-16", "close": 23.84, "volume": 1746605.0}, {"date": "2025-09-17", "close": 23.75, "volume": 2320960.0}, {"date": "2025-09-18", "close": 23.58, "volume": 2996460.0}, {"date": "2025-09-19", "close": 23.62, "volume": 5885953.0}, {"date": "2025-09-22", "close": 23.62, "volume": 1420294.0}, {"date": "2025-09-23", "close": 23.5, "volume": 2054738.0}, {"date": "2025-09-24", "close": 23.5, "volume": 2105853.0}, {"date": "2025-09-25", "close": 23.31, "volume": 2138884.0}, {"date": "2025-09-26", "close": 23.34, "volume": 2993784.0}, {"date": "2025-09-29", "close": 23.46, "volume": 1666331.0}, {"date": "2025-09-30", "close": 23.29, "volume": 1961937.0}, {"date": "2025-10-01", "close": 23.26, "volume": 1798292.0}, {"date": "2025-10-02", "close": 23.12, "volume": 3065734.0}, {"date": "2025-10-03", "close": 23.16, "volume": 1406520.0}, {"date": "2025-10-06", "close": 23.27, "volume": 1582731.0}, {"date": "2025-10-07", "close": 23.28, "volume": 1696020.0}, {"date": "2025-10-08", "close": 23.07, "volume": 2566849.0}, {"date": "2025-10-09", "close": 23.2, "volume": 1718757.0}, {"date": "2025-10-10", "close": 23.31, "volume": 1954113.0}, {"date": "2025-10-13", "close": 23.55, "volume": 2707302.0}, {"date": "2025-10-14", "close": 23.18, "volume": 2164123.0}, {"date": "2025-10-15", "close": 23.13, "volume": 2655785.0}, {"date": "2025-10-16", "close": 23.05, "volume": 3016893.0}, {"date": "2025-10-17", "close": 23.09, "volume": 1810985.0}, {"date": "2025-10-20", "close": 23.18, "volume": 1884920.0}, {"date": "2025-10-21", "close": 23.1, "volume": 1915564.0}, {"date": "2025-10-22", "close": 22.82, "volume": 2132262.0}, {"date": "2025-10-23", "close": 23.07, "volume": 1639687.0}, {"date": "2025-10-24", "close": 22.75, "volume": 1540224.0}, {"date": "2025-10-27", "close": 22.8, "volume": 1349301.0}, {"date": "2025-10-28", "close": 23.16, "volume": 2133506.0}, {"date": "2025-10-29", "close": 22.71, "volume": 2647837.0}, {"date": "2025-10-30", "close": 22.11, "volume": 3926152.0}, {"date": "2025-10-31", "close": 22.05, "volume": 3672365.0}, {"date": "2025-11-03", "close": 22.08, "volume": 2204286.0}, {"date": "2025-11-04", "close": 21.8, "volume": 1731237.0}, {"date": "2025-11-05", "close": 21.97, "volume": 2511218.0}, {"date": "2025-11-06", "close": 22.0, "volume": 2287135.0}, {"date": "2025-11-07", "close": 22.36, "volume": 2564922.0}, {"date": "2025-11-10", "close": 22.28, "volume": 1873126.0}, {"date": "2025-11-11", "close": 22.3, "volume": 1659420.0}, {"date": "2025-11-12", "close": 22.45, "volume": 2490793.0}, {"date": "2025-11-13", "close": 22.25, "volume": 2590115.0}, {"date": "2025-11-14", "close": 22.31, "volume": 1420019.0}, {"date": "2025-11-17", "close": 22.33, "volume": 1516298.0}, {"date": "2025-11-18", "close": 22.38, "volume": 2800648.0}, {"date": "2025-11-19", "close": 22.34, "volume": 2274512.0}, {"date": "2025-11-20", "close": 22.33, "volume": 2672988.0}, {"date": "2025-11-21", "close": 22.43, "volume": 2599645.0}, {"date": "2025-11-24", "close": 22.52, "volume": 6129901.0}, {"date": "2025-11-25", "close": 22.24, "volume": 1735053.0}, {"date": "2025-11-26", "close": 22.36, "volume": 3221201.0}, {"date": "2025-11-27", "close": 22.37, "volume": 988793.0}, {"date": "2025-11-28", "close": 22.32, "volume": 3380645.0}, {"date": "2025-12-01", "close": 22.2, "volume": 1961196.0}, {"date": "2025-12-02", "close": 22.37, "volume": 1987945.0}, {"date": "2025-12-03", "close": 22.19, "volume": 2299006.0}, {"date": "2025-12-04", "close": 21.81, "volume": 2243540.0}, {"date": "2025-12-05", "close": 21.85, "volume": 2520194.0}, {"date": "2025-12-08", "close": 21.77, "volume": 946902.0}, {"date": "2025-12-09", "close": 21.79, "volume": 1523036.0}, {"date": "2025-12-10", "close": 21.88, "volume": 1935958.0}, {"date": "2025-12-11", "close": 21.84, "volume": 1568321.0}, {"date": "2025-12-12", "close": 21.79, "volume": 2142023.0}, {"date": "2025-12-15", "close": 21.57, "volume": 1886931.0}, {"date": "2025-12-16", "close": 21.56, "volume": 2164650.0}, {"date": "2025-12-17", "close": 21.61, "volume": 2376993.0}, {"date": "2025-12-18", "close": 21.8, "volume": 2948176.0}, {"date": "2025-12-19", "close": 21.54, "volume": 5671037.0}, {"date": "2025-12-22", "close": 21.67, "volume": 1554834.0}, {"date": "2025-12-23", "close": 21.62, "volume": 1342802.0}, {"date": "2025-12-24", "close": 21.3, "volume": 1191273.0}, {"date": "2025-12-29", "close": 21.39, "volume": 1321139.0}, {"date": "2025-12-30", "close": 21.46, "volume": 1333319.0}, {"date": "2025-12-31", "close": 21.44, "volume": 1190921.0}, {"date": "2026-01-02", "close": 21.34, "volume": 1031803.0}, {"date": "2026-01-05", "close": 21.16, "volume": 1655779.0}, {"date": "2026-01-06", "close": 20.57, "volume": 2952983.0}, {"date": "2026-01-07", "close": 20.77, "volume": 2305784.0}, {"date": "2026-01-08", "close": 20.91, "volume": 1555749.0}, {"date": "2026-01-09", "close": 21.03, "volume": 2389561.0}, {"date": "2026-01-12", "close": 21.53, "volume": 3421092.0}, {"date": "2026-01-13", "close": 21.15, "volume": 4136529.0}, {"date": "2026-01-14", "close": 21.01, "volume": 2866993.0}, {"date": "2026-01-15", "close": 20.94, "volume": 2668739.0}, {"date": "2026-01-16", "close": 21.08, "volume": 2310484.0}, {"date": "2026-01-19", "close": 21.23, "volume": 1803450.0}, {"date": "2026-01-20", "close": 21.0, "volume": 1702523.0}, {"date": "2026-01-21", "close": 20.91, "volume": 3280800.0}, {"date": "2026-01-22", "close": 21.09, "volume": 2981738.0}, {"date": "2026-01-23", "close": 21.0, "volume": 1668869.0}, {"date": "2026-01-27", "close": 21.29, "volume": 2755547.0}, {"date": "2026-01-28", "close": 20.99, "volume": 2855357.0}, {"date": "2026-01-29", "close": 21.05, "volume": 2330439.0}, {"date": "2026-01-30", "close": 21.28, "volume": 3329170.0}, {"date": "2026-02-02", "close": 21.39, "volume": 2144541.0}, {"date": "2026-02-03", "close": 21.68, "volume": 2428870.0}, {"date": "2026-02-04", "close": 21.69, "volume": 2334164.0}, {"date": "2026-02-05", "close": 21.75, "volume": 2024642.0}, {"date": "2026-02-06", "close": 21.66, "volume": 1891719.0}, {"date": "2026-02-09", "close": 21.8, "volume": 3146724.0}, {"date": "2026-02-10", "close": 21.71, "volume": 1779309.0}, {"date": "2026-02-11", "close": 21.76, "volume": 1429556.0}, {"date": "2026-02-12", "close": 21.96, "volume": 2299559.0}, {"date": "2026-02-13", "close": 22.05, "volume": 2258368.0}, {"date": "2026-02-16", "close": 22.06, "volume": 1310670.0}, {"date": "2026-02-17", "close": 22.05, "volume": 1696961.0}, {"date": "2026-02-18", "close": 22.15, "volume": 1489383.0}, {"date": "2026-02-19", "close": 21.87, "volume": 2471075.0}, {"date": "2026-02-20", "close": 21.52, "volume": 2932642.0}, {"date": "2026-02-23", "close": 21.7, "volume": 1723265.0}, {"date": "2026-02-24", "close": 21.87, "volume": 1718775.0}, {"date": "2026-02-25", "close": 21.82, "volume": 3792726.0}, {"date": "2026-02-26", "close": 22.19, "volume": 3029923.0}, {"date": "2026-02-27", "close": 20.56, "volume": 14992172.0}, {"date": "2026-03-02", "close": 21.33, "volume": 6335560.0}, {"date": "2026-03-03", "close": 21.36, "volume": 5087719.0}, {"date": "2026-03-04", "close": 21.25, "volume": 5737885.0}, {"date": "2026-03-05", "close": 21.27, "volume": 5810064.0}, {"date": "2026-03-06", "close": 21.15, "volume": 3145452.0}, {"date": "2026-03-09", "close": 21.09, "volume": 5194236.0}, {"date": "2026-03-10", "close": 20.49, "volume": 3082106.0}, {"date": "2026-03-11", "close": 20.35, "volume": 2818153.0}, {"date": "2026-03-12", "close": 20.42, "volume": 3674677.0}, {"date": "2026-03-13", "close": 20.38, "volume": 2351838.0}, {"date": "2026-03-16", "close": 20.83, "volume": 2527016.0}, {"date": "2026-03-17", "close": 21.05, "volume": 3416369.0}, {"date": "2026-03-18", "close": 21.11, "volume": 3333858.0}, {"date": "2026-03-19", "close": 21.43, "volume": 4597389.0}, {"date": "2026-03-20", "close": 21.59, "volume": 6953715.0}, {"date": "2026-03-23", "close": 21.65, "volume": 4880026.0}, {"date": "2026-03-24", "close": 21.86, "volume": 5418820.0}, {"date": "2026-03-25", "close": 21.74, "volume": 3810576.0}, {"date": "2026-03-26", "close": 21.88, "volume": 4569336.0}, {"date": "2026-03-27", "close": 21.96, "volume": 2710503.0}, {"date": "2026-03-30", "close": 22.19, "volume": 3531201.0}, {"date": "2026-03-31", "close": 21.96, "volume": 4406771.0}, {"date": "2026-04-01", "close": 22.05, "volume": 5145911.0}, {"date": "2026-04-02", "close": 22.62, "volume": 4356874.0}, {"date": "2026-04-07", "close": 22.28, "volume": 2545249.0}, {"date": "2026-04-08", "close": 21.99, "volume": 3639850.0}, {"date": "2026-04-09", "close": 22.25, "volume": 3360323.0}, {"date": "2026-04-10", "close": 22.4, "volume": 2053339.0}, {"date": "2026-04-13", "close": 22.76, "volume": 3920493.0}, {"date": "2026-04-14", "close": 22.77, "volume": 2881932.0}, {"date": "2026-04-15", "close": 22.66, "volume": 3244949.0}, {"date": "2026-04-16", "close": 22.7, "volume": 3233289.0}, {"date": "2026-04-17", "close": 22.54, "volume": 3932667.0}, {"date": "2026-04-20", "close": 22.82, "volume": 1707544.0}, {"date": "2026-04-21", "close": 22.98, "volume": 3902151.0}, {"date": "2026-04-22", "close": 23.07, "volume": 2079204.0}, {"date": "2026-04-23", "close": 22.84, "volume": 3709004.0}, {"date": "2026-04-24", "close": 23.06, "volume": 3095912.0}, {"date": "2026-04-27", "close": 22.95, "volume": 1555423.0}, {"date": "2026-04-28", "close": 22.97, "volume": 2701477.0}, {"date": "2026-04-29", "close": 22.94, "volume": 2425553.0}, {"date": "2026-04-30", "close": 22.11, "volume": 6147673.0}, {"date": "2026-05-01", "close": 22.92, "volume": 3498611.0}, {"date": "2026-05-04", "close": 22.02, "volume": 3353062.0}, {"date": "2026-05-05", "close": 21.96, "volume": 2260564.0}, {"date": "2026-05-06", "close": 21.73, "volume": 4056007.0}, {"date": "2026-05-07", "close": 21.81, "volume": 5193604.0}, {"date": "2026-05-08", "close": 21.63, "volume": 2903296.0}, {"date": "2026-05-11", "close": 21.53, "volume": 2451671.0}, {"date": "2026-05-12", "close": 20.97, "volume": 3504044.0}, {"date": "2026-05-13", "close": 21.13, "volume": 3166513.0}, {"date": "2026-05-14", "close": 20.66, "volume": 3691737.0}, {"date": "2026-05-15", "close": 20.81, "volume": 2818372.0}, {"date": "2026-05-18", "close": 20.85, "volume": 2275273.0}, {"date": "2026-05-19", "close": 21.41, "volume": 2606386.0}, {"date": "2026-05-20", "close": 21.51, "volume": 2856394.0}, {"date": "2026-05-21", "close": 21.45, "volume": 2021296.0}, {"date": "2026-05-22", "close": 21.47, "volume": 2164755.0}, {"date": "2026-05-25", "close": 21.33, "volume": 1433999.0}, {"date": "2026-05-26", "close": 21.21, "volume": 2174738.0}, {"date": "2026-05-27", "close": 21.36, "volume": 3416770.0}, {"date": "2026-05-28", "close": 21.52, "volume": 2860577.0}, {"date": "2026-05-29", "close": 21.72, "volume": 7769696.0}, {"date": "2026-06-01", "close": 21.71, "volume": 1480593.0}, {"date": "2026-06-02", "close": 21.55, "volume": 3172532.0}, {"date": "2026-06-03", "close": 21.78, "volume": 2443960.0}, {"date": "2026-06-04", "close": 21.8, "volume": 1734593.0}, {"date": "2026-06-05", "close": 22.21, "volume": 3477613.0}, {"date": "2026-06-09", "close": 22.61, "volume": 4117465.0}, {"date": "2026-06-10", "close": 23.73, "volume": 5001661.0}, {"date": "2026-06-11", "close": 24.1, "volume": 4539684.0}, {"date": "2026-06-12", "close": 24.01, "volume": 2681470.0}, {"date": "2026-06-15", "close": 23.51, "volume": 4771873.0}, {"date": "2026-06-16", "close": 23.43, "volume": 1968750.0}, {"date": "2026-06-17", "close": 23.12, "volume": 3707720.0}, {"date": "2026-06-18", "close": 23.37, "volume": 2720446.0}, {"date": "2026-06-19", "close": 23.66, "volume": 5530433.0}, {"date": "2026-06-22", "close": 23.69, "volume": 1352669.0}, {"date": "2026-06-23", "close": 23.86, "volume": 1709771.0}, {"date": "2026-06-24", "close": 23.77, "volume": 3279359.0}, {"date": "2026-06-25", "close": 24.06, "volume": 2618403.0}, {"date": "2026-06-26", "close": 24.41, "volume": 2104351.0}, {"date": "2026-06-29", "close": 24.36, "volume": 1967389.0}, {"date": "2026-06-30", "close": 24.37, "volume": 2210491.0}, {"date": "2026-07-01", "close": 23.35, "volume": 5411158.0}, {"date": "2026-07-02", "close": 23.1, "volume": 5787432.0}, {"date": "2026-07-03", "close": 23.28, "volume": 2688223.0}, {"date": "2026-07-06", "close": 23.24, "volume": 1750487.0}, {"date": "2026-07-07", "close": 23.32, "volume": 2534604.0}, {"date": "2026-07-08", "close": 23.41, "volume": 2826620.0}, {"date": "2026-07-09", "close": 23.67, "volume": 1901993.0}, {"date": "2026-07-10", "close": 23.56, "volume": 1250906.0}, {"date": "2026-07-13", "close": 23.12, "volume": 3421714.0}, {"date": "2026-07-14", "close": 22.88, "volume": 2403597.0}, {"date": "2026-07-15", "close": 22.69, "volume": 3751350.0}, {"date": "2026-07-16", "close": 22.56, "volume": 2843081.0}, {"date": "2026-07-17", "close": 23.21, "volume": 3918235.0}, {"date": "2026-07-20", "close": 23.38, "volume": 1710079.0}, {"date": "2026-07-21", "close": 23.3, "volume": 1631785.0}, {"date": "2026-07-22", "close": 23.4, "volume": 2197364.0}, {"date": "2026-07-23", "close": 23.43, "volume": 3190585.0}, {"date": "2026-07-24", "close": 23.43, "volume": 2492355.0}, {"date": "2026-07-27", "close": 23.53, "volume": 1795800.0}, {"date": "2026-07-28", "close": 23.79, "volume": 2530408.0}, {"date": "2026-07-29", "close": 24.38, "volume": 3126377.0}, {"date": "2026-07-30", "close": 24.26, "volume": 1900666.0}, {"date": "2026-07-31", "close": 24.09, "volume": 2916397.0}, {"date": "2026-08-03", "close": 24.27, "volume": 1507669.0}, {"date": "2026-08-04", "close": 24.33, "volume": 2303985.0}, {"date": "2026-08-05", "close": 24.22, "volume": 1988689.0}, {"date": "2026-08-06", "close": 24.36, "volume": 2069542.0}, {"date": "2026-08-07", "close": 24.19, "volume": 1712601.0}, {"date": "2026-08-10", "close": 23.9, "volume": 2174785.0}, {"date": "2026-08-11", "close": 23.64, "volume": 1946713.0}, {"date": "2026-08-12", "close": 23.44, "volume": 1730009.0}, {"date": "2026-08-13", "close": 23.67, "volume": 1534472.0}, {"date": "2026-08-14", "close": 23.54, "volume": 1510688.0}, {"date": "2026-08-17", "close": 23.44, "volume": 2612868.0}, {"date": "2026-08-18", "close": 23.15, "volume": 2219016.0}, {"date": "2026-08-19", "close": 23.28, "volume": 1288071.0}, {"date": "2026-08-20", "close": 22.99, "volume": 2163955.0}, {"date": "2026-08-21", "close": 22.82, "volume": 2058176.0}, {"date": "2026-08-24", "close": 22.64, "volume": 2399575.0}, {"date": "2026-08-25", "close": 23.75, "volume": 4417672.0}, {"date": "2026-08-26", "close": 24.03, "volume": 4650588.0}, {"date": "2026-08-27", "close": 23.74, "volume": 2892782.0}, {"date": "2026-08-28", "close": 23.8, "volume": 2796846.0}, {"date": "2026-08-31", "close": 24.04, "volume": 4944132.0}, {"date": "2026-09-01", "close": 23.68, "volume": 8120888.0}, {"date": "2026-09-02", "close": 23.89, "volume": 4304638.0}, {"date": "2026-09-03", "close": 23.68, "volume": 3656867.0}, {"date": "2026-09-04", "close": 23.68, "volume": 3014445.0}, {"date": "2026-09-07", "close": 23.57, "volume": 1262396.0}], "refreshing": true}