{"ticker": "PDBC", "overview": {"name": "Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PDBC", "has_prices": true, "as_of": "2026-08-07", "last": 17.25, "prev_close": 17.23, "change": 0.019999999999999574, "change_pct": 0.001160766105629691, "session_volume": 3171309.0, "vwap_5": 17.165652129789994, "vwap_20": 17.29370804692096, "vwap_60": 17.1856259428803, "vwap_250": 15.63633216698597, "high_52w": 18.91, "low_52w": 13.25, "avg_volume_20": 9443485.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-bae074642aa04728a2955b5cdbe09887-5", "src": "CONGRESS", "ticker": "PDBC", "cik": "", "company": "Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF", "company_raw": "Invesco Optimum Yield Diversified Commodity Strate", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 250001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin sells PDBC ($250,001 - $500,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bae07464-2aa0-4728-a295-5b5cdbe09887/", "trade_date": "2024-12-26", "timestamp": "2024-12-26", "mins": 974377}, {"id": "SENATE-748ff789e7a24d19b631fa023b718682-0", "src": "CONGRESS", "ticker": "PDBC", "cik": "", "company": "Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF", "company_raw": "Invesco Optimum Yield Diversified Commodity Strate", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Markwayne Mullin buys PDBC ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/748ff789-e7a2-4d19-b631-fa023b718682/", "trade_date": "2024-11-12", "timestamp": "2024-11-12", "mins": 1037737}, {"id": "SENATE-748ff789e7a24d19b631fa023b718682-2", "src": "CONGRESS", "ticker": "PDBC", "cik": "", "company": "Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF", "company_raw": "Invesco Optimum Yield Diversified Commodity Strate", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 250001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Markwayne Mullin buys PDBC ($250,001 - $500,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/748ff789-e7a2-4d19-b631-fa023b718682/", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057897}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 265002.0, "sold": 250001.0, "net": 15001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 250001.0, "date": "2024-12-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bae07464-2aa0-4728-a295-5b5cdbe09887/"}, {"action": "BUY", "amount": 15001.0, "date": "2024-11-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/748ff789-e7a2-4d19-b631-fa023b718682/"}, {"action": "BUY", "amount": 250001.0, "date": "2024-10-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/748ff789-e7a2-4d19-b631-fa023b718682/"}], "latest": {"action": "SELL", "amount": 250001.0, "date": "2024-12-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bae07464-2aa0-4728-a295-5b5cdbe09887/"}}], "activity": [], "announcements": [], "performance": {"ticker": "PDBC", "has_prices": true, "summary": {"n": 2, "avg": 0.29167297438226436, "win_rate": 1.0, "best": 0.2969924812030075, "worst": 0.28635346756152125, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2024-11-12", "score": 0.0, "ref_price": 13.3, "return": 0.2969924812030075}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 250001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 13.41, "return": 0.28635346756152125}]}, "price_series": [{"date": "2016-08-08", "close": 16.8, "volume": 30928.0}, {"date": "2016-08-09", "close": 16.77, "volume": 41925.0}, {"date": "2016-08-10", "close": 16.54, "volume": 62415.0}, {"date": "2016-08-11", "close": 16.83, "volume": 158997.0}, {"date": "2016-08-12", "close": 16.96, "volume": 78685.0}, {"date": "2016-08-15", "close": 17.21, "volume": 226616.0}, {"date": "2016-08-16", "close": 17.34, "volume": 29446.0}, {"date": "2016-08-17", "close": 17.45, "volume": 104196.0}, {"date": "2016-08-18", "close": 17.64, "volume": 95715.0}, {"date": "2016-08-19", "close": 17.55, "volume": 51303.0}, {"date": "2016-08-22", "close": 17.41, "volume": 38500.0}, {"date": "2016-08-23", "close": 17.5099, "volume": 31275.0}, {"date": "2016-08-24", "close": 17.27, "volume": 990122.0}, {"date": "2016-08-25", "close": 17.38, "volume": 157634.0}, {"date": "2016-08-26", "close": 17.3, "volume": 38174.0}, {"date": "2016-08-29", "close": 17.24, "volume": 114467.0}, {"date": "2016-08-30", "close": 17.07, "volume": 105147.0}, {"date": "2016-08-31", "close": 16.77, "volume": 48929.0}, {"date": "2016-09-01", "close": 16.57, "volume": 203374.0}, {"date": "2016-09-02", "close": 16.77, "volume": 66336.0}, {"date": "2016-09-06", "close": 16.89, "volume": 126040.0}, {"date": "2016-09-07", "close": 16.98, "volume": 26635.0}, {"date": "2016-09-08", "close": 17.32, "volume": 67569.0}, {"date": "2016-09-09", "close": 17.0299, "volume": 44585.0}, {"date": "2016-09-12", "close": 17.05, "volume": 135439.0}, {"date": "2016-09-13", "close": 16.79, "volume": 1661258.0}, {"date": "2016-09-14", "close": 16.71, "volume": 59675.0}, {"date": "2016-09-15", "close": 16.76, "volume": 40039.0}, {"date": "2016-09-16", "close": 16.7999, "volume": 39345.0}, {"date": "2016-09-19", "close": 16.79, "volume": 52568.0}, {"date": "2016-09-20", "close": 16.88, "volume": 58965.0}, {"date": "2016-09-21", "close": 17.05, "volume": 36202.0}, {"date": "2016-09-22", "close": 17.17, "volume": 57957.0}, {"date": "2016-09-23", "close": 16.96, "volume": 31354.0}, {"date": "2016-09-26", "close": 17.06, "volume": 40974.0}, {"date": "2016-09-27", "close": 16.92, "volume": 464843.0}, {"date": "2016-09-28", "close": 17.27, "volume": 30505.0}, {"date": "2016-09-29", "close": 17.37, "volume": 38829.0}, {"date": "2016-09-30", "close": 17.44, "volume": 90368.0}, {"date": "2016-10-03", "close": 17.58, "volume": 195842.0}, {"date": "2016-10-04", "close": 17.5699, "volume": 388451.0}, {"date": "2016-10-05", "close": 17.69, "volume": 65851.0}, {"date": "2016-10-06", "close": 17.7199, "volume": 43957.0}, {"date": "2016-10-07", "close": 17.65, "volume": 63064.0}, {"date": "2016-10-10", "close": 17.86, "volume": 69083.0}, {"date": "2016-10-11", "close": 17.74, "volume": 43787.0}, {"date": "2016-10-12", "close": 17.67, "volume": 94766.0}, {"date": "2016-10-13", "close": 17.77, "volume": 191654.0}, {"date": "2016-10-14", "close": 17.78, "volume": 138630.0}, {"date": "2016-10-17", "close": 17.77, "volume": 88984.0}, {"date": "2016-10-18", "close": 17.79, "volume": 46079.0}, {"date": "2016-10-19", "close": 17.9001, "volume": 111513.0}, {"date": "2016-10-20", "close": 17.75, "volume": 2100087.0}, {"date": "2016-10-21", "close": 17.84, "volume": 93521.0}, {"date": "2016-10-24", "close": 17.85, "volume": 127524.0}, {"date": "2016-10-25", "close": 17.7799, "volume": 456691.0}, {"date": "2016-10-26", "close": 17.6799, "volume": 83615.0}, {"date": "2016-10-27", "close": 17.7699, "volume": 93189.0}, {"date": "2016-10-28", "close": 17.67, "volume": 192737.0}, {"date": "2016-10-31", "close": 17.41, "volume": 5670898.0}, {"date": "2016-11-01", "close": 17.48, "volume": 426864.0}, {"date": "2016-11-02", "close": 17.31, "volume": 71250.0}, {"date": "2016-11-03", "close": 17.2299, "volume": 78016.0}, {"date": "2016-11-04", "close": 17.11, "volume": 236290.0}, {"date": "2016-11-07", "close": 17.2065, "volume": 97422.0}, {"date": "2016-11-08", "close": 17.18, "volume": 170442.0}, {"date": "2016-11-09", "close": 17.3, "volume": 663735.0}, {"date": "2016-11-10", "close": 17.12, "volume": 83075.0}, {"date": "2016-11-11", "close": 16.79, "volume": 242759.0}, {"date": "2016-11-14", "close": 16.8099, "volume": 138283.0}, {"date": "2016-11-15", "close": 17.11, "volume": 571874.0}, {"date": "2016-11-16", "close": 16.94, "volume": 81330.0}, {"date": "2016-11-17", "close": 16.95, "volume": 139396.0}, {"date": "2016-11-18", "close": 17.06, "volume": 110724.0}, {"date": "2016-11-21", "close": 17.55, "volume": 435879.0}, {"date": "2016-11-22", "close": 17.54, "volume": 164507.0}, {"date": "2016-11-23", "close": 17.6099, "volume": 87309.0}, {"date": "2016-11-25", "close": 17.45, "volume": 133352.0}, {"date": "2016-11-28", "close": 17.55, "volume": 641470.0}, {"date": "2016-11-29", "close": 17.16, "volume": 62504.0}, {"date": "2016-11-30", "close": 17.66, "volume": 986409.0}, {"date": "2016-12-01", "close": 17.96, "volume": 286631.0}, {"date": "2016-12-02", "close": 18.12, "volume": 120567.0}, {"date": "2016-12-05", "close": 18.23, "volume": 128153.0}, {"date": "2016-12-06", "close": 18.1599, "volume": 113042.0}, {"date": "2016-12-07", "close": 18.0, "volume": 216411.0}, {"date": "2016-12-08", "close": 18.0499, "volume": 218830.0}, {"date": "2016-12-09", "close": 18.15, "volume": 183704.0}, {"date": "2016-12-12", "close": 18.27, "volume": 121410.0}, {"date": "2016-12-13", "close": 18.32, "volume": 110047.0}, {"date": "2016-12-14", "close": 18.14, "volume": 86208.0}, {"date": "2016-12-15", "close": 18.11, "volume": 269306.0}, {"date": "2016-12-16", "close": 17.08, "volume": 342545.0}, {"date": "2016-12-19", "close": 16.98, "volume": 104219.0}, {"date": "2016-12-20", "close": 17.01, "volume": 104669.0}, {"date": "2016-12-21", "close": 16.95, "volume": 557176.0}, {"date": "2016-12-22", "close": 16.93, "volume": 108474.0}, {"date": "2016-12-23", "close": 16.94, "volume": 146182.0}, {"date": "2016-12-27", "close": 17.24, "volume": 106488.0}, {"date": "2016-12-28", "close": 17.21, "volume": 307147.0}, {"date": "2016-12-29", "close": 17.25, "volume": 56792.0}, {"date": "2016-12-30", "close": 17.28, "volume": 318347.0}, {"date": "2017-01-03", "close": 17.18, "volume": 584179.0}, {"date": "2017-01-04", "close": 17.21, "volume": 105778.0}, {"date": "2017-01-05", "close": 17.26, "volume": 361848.0}, {"date": "2017-01-06", "close": 17.26, "volume": 333611.0}, {"date": "2017-01-09", "close": 17.0, "volume": 196426.0}, {"date": "2017-01-10", "close": 16.91, "volume": 86043.0}, {"date": "2017-01-11", "close": 17.14, "volume": 2972977.0}, {"date": "2017-01-12", "close": 17.37, "volume": 6314119.0}, {"date": "2017-01-13", "close": 17.35, "volume": 1372934.0}, {"date": "2017-01-17", "close": 17.36, "volume": 168359.0}, {"date": "2017-01-18", "close": 17.18, "volume": 516201.0}, {"date": "2017-01-19", "close": 17.15, "volume": 122195.0}, {"date": "2017-01-20", "close": 17.315, "volume": 122163.0}, {"date": "2017-01-23", "close": 17.34, "volume": 101888.0}, {"date": "2017-01-24", "close": 17.37, "volume": 2696069.0}, {"date": "2017-01-25", "close": 17.28, "volume": 850437.0}, {"date": "2017-01-26", "close": 17.32, "volume": 524137.0}, {"date": "2017-01-27", "close": 17.2, "volume": 219873.0}, {"date": "2017-01-30", "close": 17.11, "volume": 124553.0}, {"date": "2017-01-31", "close": 17.2, "volume": 341055.0}, {"date": "2017-02-01", "close": 17.37, "volume": 518073.0}, {"date": "2017-02-02", "close": 17.39, "volume": 913170.0}, {"date": "2017-02-03", "close": 17.3599, "volume": 141719.0}, {"date": "2017-02-06", "close": 17.25, "volume": 271274.0}, {"date": "2017-02-07", "close": 17.19, "volume": 549810.0}, {"date": "2017-02-08", "close": 17.25, "volume": 191629.0}, {"date": "2017-02-09", "close": 17.3, "volume": 2313702.0}, {"date": "2017-02-10", "close": 17.515, "volume": 378074.0}, {"date": "2017-02-13", "close": 17.29, "volume": 171296.0}, {"date": "2017-02-14", "close": 17.36, "volume": 422607.0}, {"date": "2017-02-15", "close": 17.34, "volume": 206666.0}, {"date": "2017-02-16", "close": 17.25, "volume": 124777.0}, {"date": "2017-02-17", "close": 17.21, "volume": 4066470.0}, {"date": "2017-02-21", "close": 17.22, "volume": 1144900.0}, {"date": "2017-02-22", "close": 17.16, "volume": 299522.0}, {"date": "2017-02-23", "close": 17.17, "volume": 282740.0}, {"date": "2017-02-24", "close": 17.18, "volume": 269511.0}, {"date": "2017-02-27", "close": 17.13, "volume": 166884.0}, {"date": "2017-02-28", "close": 17.17, "volume": 4903216.0}, {"date": "2017-03-01", "close": 17.23, "volume": 817631.0}, {"date": "2017-03-02", "close": 16.97, "volume": 173109.0}, {"date": "2017-03-03", "close": 17.06, "volume": 160283.0}, {"date": "2017-03-06", "close": 17.06, "volume": 172174.0}, {"date": "2017-03-07", "close": 16.97, "volume": 100331.0}, {"date": "2017-03-08", "close": 16.58, "volume": 119834.0}, {"date": "2017-03-09", "close": 16.42, "volume": 2721619.0}, {"date": "2017-03-10", "close": 16.29, "volume": 308196.0}, {"date": "2017-03-13", "close": 16.25, "volume": 246379.0}, {"date": "2017-03-14", "close": 16.2, "volume": 250163.0}, {"date": "2017-03-15", "close": 16.35, "volume": 186961.0}, {"date": "2017-03-16", "close": 16.34, "volume": 104170.0}, {"date": "2017-03-17", "close": 16.36, "volume": 99793.0}, {"date": "2017-03-20", "close": 16.37, "volume": 220967.0}, {"date": "2017-03-21", "close": 16.28, "volume": 304485.0}, {"date": "2017-03-22", "close": 16.27, "volume": 270868.0}, {"date": "2017-03-23", "close": 16.22, "volume": 89692.0}, {"date": "2017-03-24", "close": 16.31, "volume": 386589.0}, {"date": "2017-03-27", "close": 16.29, "volume": 102169.0}, {"date": "2017-03-28", "close": 16.345, "volume": 237287.0}, {"date": "2017-03-29", "close": 16.505, "volume": 122932.0}, {"date": "2017-03-30", "close": 16.55, "volume": 147966.0}, {"date": "2017-03-31", "close": 16.63, "volume": 131849.0}, {"date": "2017-04-03", "close": 16.5599, "volume": 155349.0}, {"date": "2017-04-04", "close": 16.71, "volume": 1078071.0}, {"date": "2017-04-05", "close": 16.76, "volume": 180924.0}, {"date": "2017-04-06", "close": 16.8, "volume": 82822.0}, {"date": "2017-04-07", "close": 16.85, "volume": 305215.0}, {"date": "2017-04-10", "close": 16.94, "volume": 136668.0}, {"date": "2017-04-11", "close": 16.99, "volume": 177866.0}, {"date": "2017-04-12", "close": 16.97, "volume": 1090392.0}, {"date": "2017-04-13", "close": 17.03, "volume": 179802.0}, {"date": "2017-04-17", "close": 16.96, "volume": 170970.0}, {"date": "2017-04-18", "close": 16.87, "volume": 278667.0}, {"date": "2017-04-19", "close": 16.6, "volume": 273106.0}, {"date": "2017-04-20", "close": 16.53, "volume": 101904.0}, {"date": "2017-04-21", "close": 16.37, "volume": 115596.0}, {"date": "2017-04-24", "close": 16.31, "volume": 589820.0}, {"date": "2017-04-25", "close": 16.4199, "volume": 120037.0}, {"date": "2017-04-26", "close": 16.28, "volume": 187960.0}, {"date": "2017-04-27", "close": 16.19, "volume": 137895.0}, {"date": "2017-04-28", "close": 16.21, "volume": 134431.0}, {"date": "2017-05-01", "close": 16.2, "volume": 4178182.0}, {"date": "2017-05-02", "close": 16.02, "volume": 1292996.0}, {"date": "2017-05-03", "close": 15.99, "volume": 151372.0}, {"date": "2017-05-04", "close": 15.57, "volume": 191113.0}, {"date": "2017-05-05", "close": 15.8, "volume": 256364.0}, {"date": "2017-05-08", "close": 15.73, "volume": 3583381.0}, {"date": "2017-05-09", "close": 15.66, "volume": 1794306.0}, {"date": "2017-05-10", "close": 15.9, "volume": 1008639.0}, {"date": "2017-05-11", "close": 15.99, "volume": 245884.0}, {"date": "2017-05-12", "close": 15.99, "volume": 126930.0}, {"date": "2017-05-15", "close": 16.11, "volume": 114980.0}, {"date": "2017-05-16", "close": 16.1, "volume": 127784.0}, {"date": "2017-05-17", "close": 16.2, "volume": 143119.0}, {"date": "2017-05-18", "close": 16.16, "volume": 106663.0}, {"date": "2017-05-19", "close": 16.48, "volume": 477582.0}, {"date": "2017-05-22", "close": 16.6, "volume": 133188.0}, {"date": "2017-05-23", "close": 16.54, "volume": 61993.0}, {"date": "2017-05-24", "close": 16.51, "volume": 108593.0}, {"date": "2017-05-25", "close": 16.13, "volume": 109558.0}, {"date": "2017-05-26", "close": 16.28, "volume": 104005.0}, {"date": "2017-05-30", "close": 16.13, "volume": 119382.0}, {"date": "2017-05-31", "close": 15.93, "volume": 296198.0}, {"date": "2017-06-01", "close": 15.835, "volume": 223533.0}, {"date": "2017-06-02", "close": 15.78, "volume": 151104.0}, {"date": "2017-06-05", "close": 15.67, "volume": 115312.0}, {"date": "2017-06-06", "close": 15.8, "volume": 80053.0}, {"date": "2017-06-07", "close": 15.53, "volume": 200686.0}, {"date": "2017-06-08", "close": 15.575, "volume": 573901.0}, {"date": "2017-06-09", "close": 15.63, "volume": 222101.0}, {"date": "2017-06-12", "close": 15.52, "volume": 296767.0}, {"date": "2017-06-13", "close": 15.58, "volume": 68935.0}, {"date": "2017-06-14", "close": 15.31, "volume": 110171.0}, {"date": "2017-06-15", "close": 15.345, "volume": 203934.0}, {"date": "2017-06-16", "close": 15.425, "volume": 137640.0}, {"date": "2017-06-19", "close": 15.3, "volume": 89602.0}, {"date": "2017-06-20", "close": 15.17, "volume": 144355.0}, {"date": "2017-06-21", "close": 14.97, "volume": 182160.0}, {"date": "2017-06-22", "close": 15.04, "volume": 213241.0}, {"date": "2017-06-23", "close": 15.08, "volume": 94908.0}, {"date": "2017-06-26", "close": 15.14, "volume": 757957.0}, {"date": "2017-06-27", "close": 15.28, "volume": 100935.0}, {"date": "2017-06-28", "close": 15.39, "volume": 99284.0}, {"date": "2017-06-29", "close": 15.47, "volume": 878978.0}, {"date": "2017-06-30", "close": 15.78, "volume": 161333.0}, {"date": "2017-07-03", "close": 15.91, "volume": 50740.0}, {"date": "2017-07-05", "close": 15.65, "volume": 94705.0}, {"date": "2017-07-06", "close": 15.71, "volume": 138360.0}, {"date": "2017-07-07", "close": 15.54, "volume": 181994.0}, {"date": "2017-07-10", "close": 15.63, "volume": 181371.0}, {"date": "2017-07-11", "close": 15.78, "volume": 566232.0}, {"date": "2017-07-12", "close": 15.73, "volume": 225576.0}, {"date": "2017-07-13", "close": 15.71, "volume": 170800.0}, {"date": "2017-07-14", "close": 15.86, "volume": 208365.0}, {"date": "2017-07-17", "close": 15.82, "volume": 191422.0}, {"date": "2017-07-18", "close": 15.9, "volume": 203888.0}, {"date": "2017-07-19", "close": 16.04, "volume": 93012.0}, {"date": "2017-07-20", "close": 16.02, "volume": 167043.0}, {"date": "2017-07-21", "close": 15.8, "volume": 96705.0}, {"date": "2017-07-24", "close": 15.82, "volume": 110024.0}, {"date": "2017-07-25", "close": 16.0, "volume": 97349.0}, {"date": "2017-07-26", "close": 16.15, "volume": 65439.0}, {"date": "2017-07-27", "close": 16.25, "volume": 49910.0}, {"date": "2017-07-28", "close": 16.33, "volume": 311406.0}, {"date": "2017-07-31", "close": 16.43, "volume": 434648.0}, {"date": "2017-08-01", "close": 16.26, "volume": 335672.0}, {"date": "2017-08-02", "close": 16.29, "volume": 147477.0}, {"date": "2017-08-03", "close": 16.21, "volume": 527316.0}, {"date": "2017-08-04", "close": 16.23, "volume": 89920.0}, {"date": "2017-08-07", "close": 16.3, "volume": 161403.0}, {"date": "2017-08-08", "close": 16.28, "volume": 76209.0}, {"date": "2017-08-09", "close": 16.39, "volume": 139614.0}, {"date": "2017-08-10", "close": 16.15, "volume": 228171.0}, {"date": "2017-08-11", "close": 16.2299, "volume": 68728.0}, {"date": "2017-08-14", "close": 16.04, "volume": 58116.0}, {"date": "2017-08-15", "close": 15.97, "volume": 94243.0}, {"date": "2017-08-16", "close": 15.94, "volume": 108244.0}, {"date": "2017-08-17", "close": 15.97, "volume": 101605.0}, {"date": "2017-08-18", "close": 16.26, "volume": 74133.0}, {"date": "2017-08-21", "close": 16.07, "volume": 123651.0}, {"date": "2017-08-22", "close": 16.12, "volume": 77219.0}, {"date": "2017-08-23", "close": 16.23, "volume": 121050.0}, {"date": "2017-08-24", "close": 16.21, "volume": 311587.0}, {"date": "2017-08-25", "close": 16.18, "volume": 127522.0}, {"date": "2017-08-28", "close": 16.1799, "volume": 52032.0}, {"date": "2017-08-29", "close": 16.21, "volume": 562105.0}, {"date": "2017-08-30", "close": 16.03, "volume": 827857.0}, {"date": "2017-08-31", "close": 16.48, "volume": 71913.0}, {"date": "2017-09-01", "close": 16.53, "volume": 229661.0}, {"date": "2017-09-05", "close": 16.55, "volume": 365414.0}, {"date": "2017-09-06", "close": 16.71, "volume": 262431.0}, {"date": "2017-09-07", "close": 16.72, "volume": 42913.0}, {"date": "2017-09-08", "close": 16.51, "volume": 38182.0}, {"date": "2017-09-11", "close": 16.57, "volume": 356059.0}, {"date": "2017-09-12", "close": 16.62, "volume": 364024.0}, {"date": "2017-09-13", "close": 16.7, "volume": 52383.0}, {"date": "2017-09-14", "close": 16.73, "volume": 51371.0}, {"date": "2017-09-15", "close": 16.82, "volume": 64303.0}, {"date": "2017-09-18", "close": 16.79, "volume": 120050.0}, {"date": "2017-09-19", "close": 16.74, "volume": 49942.0}, {"date": "2017-09-20", "close": 16.87, "volume": 242086.0}, {"date": "2017-09-21", "close": 16.81, "volume": 108040.0}, {"date": "2017-09-22", "close": 16.85, "volume": 223558.0}, {"date": "2017-09-25", "close": 17.14, "volume": 85912.0}, {"date": "2017-09-26", "close": 16.9872, "volume": 101434.0}, {"date": "2017-09-27", "close": 16.94, "volume": 77527.0}, {"date": "2017-09-28", "close": 16.91, "volume": 61546.0}, {"date": "2017-09-29", "close": 16.85, "volume": 3750597.0}, {"date": "2017-10-02", "close": 16.7, "volume": 236357.0}, {"date": "2017-10-03", "close": 16.67, "volume": 558877.0}, {"date": "2017-10-04", "close": 16.72, "volume": 85307.0}, {"date": "2017-10-05", "close": 16.9, "volume": 61858.0}, {"date": "2017-10-06", "close": 16.63, "volume": 374419.0}, {"date": "2017-10-09", "close": 16.62, "volume": 54416.0}, {"date": "2017-10-10", "close": 16.85, "volume": 129648.0}, {"date": "2017-10-11", "close": 16.87, "volume": 105969.0}, {"date": "2017-10-12", "close": 16.8399, "volume": 163636.0}, {"date": "2017-10-13", "close": 17.02, "volume": 261365.0}, {"date": "2017-10-16", "close": 17.07, "volume": 325953.0}, {"date": "2017-10-17", "close": 17.02, "volume": 200797.0}, {"date": "2017-10-18", "close": 17.02, "volume": 70900.0}, {"date": "2017-10-19", "close": 16.95, "volume": 186677.0}, {"date": "2017-10-20", "close": 17.05, "volume": 58044.0}, {"date": "2017-10-23", "close": 17.05, "volume": 79140.0}, {"date": "2017-10-24", "close": 17.22, "volume": 130992.0}, {"date": "2017-10-25", "close": 17.24, "volume": 163087.0}, {"date": "2017-10-26", "close": 17.29, "volume": 79639.0}, {"date": "2017-10-27", "close": 17.39, "volume": 101115.0}, {"date": "2017-10-30", "close": 17.43, "volume": 275359.0}, {"date": "2017-10-31", "close": 17.46, "volume": 821604.0}, {"date": "2017-11-01", "close": 17.47, "volume": 364863.0}, {"date": "2017-11-02", "close": 17.58, "volume": 285089.0}, {"date": "2017-11-03", "close": 17.67, "volume": 180453.0}, {"date": "2017-11-06", "close": 17.99, "volume": 195979.0}, {"date": "2017-11-07", "close": 17.94, "volume": 220550.0}, {"date": "2017-11-08", "close": 17.92, "volume": 220645.0}, {"date": "2017-11-09", "close": 17.95, "volume": 284654.0}, {"date": "2017-11-10", "close": 17.95, "volume": 106855.0}, {"date": "2017-11-13", "close": 17.85, "volume": 126883.0}, {"date": "2017-11-14", "close": 17.62, "volume": 235349.0}, {"date": "2017-11-15", "close": 17.6, "volume": 311343.0}, {"date": "2017-11-16", "close": 17.54, "volume": 382855.0}, {"date": "2017-11-17", "close": 17.8, "volume": 4308831.0}, {"date": "2017-11-20", "close": 17.655, "volume": 104721.0}, {"date": "2017-11-21", "close": 17.76, "volume": 86924.0}, {"date": "2017-11-22", "close": 17.85, "volume": 161612.0}, {"date": "2017-11-24", "close": 17.92, "volume": 114183.0}, {"date": "2017-11-27", "close": 17.89, "volume": 140253.0}, {"date": "2017-11-28", "close": 17.83, "volume": 389430.0}, {"date": "2017-11-29", "close": 17.71, "volume": 146230.0}, {"date": "2017-11-30", "close": 17.63, "volume": 192076.0}, {"date": "2017-12-01", "close": 17.8, "volume": 431275.0}, {"date": "2017-12-04", "close": 17.58, "volume": 1031331.0}, {"date": "2017-12-05", "close": 17.535, "volume": 194694.0}, {"date": "2017-12-06", "close": 17.26, "volume": 151425.0}, {"date": "2017-12-07", "close": 17.255, "volume": 122637.0}, {"date": "2017-12-08", "close": 17.37, "volume": 541161.0}, {"date": "2017-12-11", "close": 17.455, "volume": 150610.0}, {"date": "2017-12-12", "close": 17.3, "volume": 170326.0}, {"date": "2017-12-13", "close": 17.21, "volume": 344838.0}, {"date": "2017-12-14", "close": 17.28, "volume": 277196.0}, {"date": "2017-12-15", "close": 17.265, "volume": 151547.0}, {"date": "2017-12-18", "close": 16.7, "volume": 148553.0}, {"date": "2017-12-19", "close": 16.78, "volume": 121376.0}, {"date": "2017-12-20", "close": 16.89, "volume": 415861.0}, {"date": "2017-12-21", "close": 16.91, "volume": 382860.0}, {"date": "2017-12-22", "close": 16.985, "volume": 197939.0}, {"date": "2017-12-26", "close": 17.24, "volume": 256482.0}, {"date": "2017-12-27", "close": 17.275, "volume": 245171.0}, {"date": "2017-12-28", "close": 17.4, "volume": 272681.0}, {"date": "2017-12-29", "close": 17.45, "volume": 433796.0}, {"date": "2018-01-02", "close": 17.55, "volume": 1652414.0}, {"date": "2018-01-03", "close": 17.65, "volume": 1630351.0}, {"date": "2018-01-04", "close": 17.66, "volume": 614046.0}, {"date": "2018-01-05", "close": 17.59, "volume": 697354.0}, {"date": "2018-01-08", "close": 17.58, "volume": 267903.0}, {"date": "2018-01-09", "close": 17.7, "volume": 1019814.0}, {"date": "2018-01-10", "close": 17.77, "volume": 4049985.0}, {"date": "2018-01-11", "close": 17.77, "volume": 1298638.0}, {"date": "2018-01-12", "close": 17.9, "volume": 529584.0}, {"date": "2018-01-16", "close": 17.79, "volume": 308856.0}, {"date": "2018-01-17", "close": 17.81, "volume": 1373569.0}, {"date": "2018-01-18", "close": 17.8, "volume": 402058.0}, {"date": "2018-01-19", "close": 17.75, "volume": 421393.0}, {"date": "2018-01-22", "close": 17.81, "volume": 506558.0}, {"date": "2018-01-23", "close": 17.96, "volume": 575688.0}, {"date": "2018-01-24", "close": 18.13, "volume": 696809.0}, {"date": "2018-01-25", "close": 18.06, "volume": 445143.0}, {"date": "2018-01-26", "close": 18.19, "volume": 534689.0}, {"date": "2018-01-29", "close": 18.13, "volume": 816517.0}, {"date": "2018-01-30", "close": 18.005, "volume": 842639.0}, {"date": "2018-01-31", "close": 18.0, "volume": 6149163.0}, {"date": "2018-02-01", "close": 18.13, "volume": 2286202.0}, {"date": "2018-02-02", "close": 17.84, "volume": 562109.0}, {"date": "2018-02-05", "close": 17.65, "volume": 1038519.0}, {"date": "2018-02-06", "close": 17.58, "volume": 901117.0}, {"date": "2018-02-07", "close": 17.33, "volume": 3814811.0}, {"date": "2018-02-08", "close": 17.185, "volume": 557522.0}, {"date": "2018-02-09", "close": 16.92, "volume": 3210996.0}, {"date": "2018-02-12", "close": 16.99, "volume": 734564.0}, {"date": "2018-02-13", "close": 17.05, "volume": 701754.0}, {"date": "2018-02-14", "close": 17.31, "volume": 750844.0}, {"date": "2018-02-15", "close": 17.38, "volume": 544522.0}, {"date": "2018-02-16", "close": 17.42, "volume": 673365.0}, {"date": "2018-02-20", "close": 17.43, "volume": 378628.0}, {"date": "2018-02-21", "close": 17.41, "volume": 1160394.0}, {"date": "2018-02-22", "close": 17.6, "volume": 902509.0}, {"date": "2018-02-23", "close": 17.71, "volume": 607642.0}, {"date": "2018-02-26", "close": 17.79, "volume": 495110.0}, {"date": "2018-02-27", "close": 17.6, "volume": 587738.0}, {"date": "2018-02-28", "close": 17.4, "volume": 2025821.0}, {"date": "2018-03-01", "close": 17.43, "volume": 1428438.0}, {"date": "2018-03-02", "close": 17.41, "volume": 959896.0}, {"date": "2018-03-05", "close": 17.54, "volume": 768900.0}, {"date": "2018-03-06", "close": 17.58, "volume": 404845.0}, {"date": "2018-03-07", "close": 17.37, "volume": 451061.0}, {"date": "2018-03-08", "close": 17.29, "volume": 2883590.0}, {"date": "2018-03-09", "close": 17.45, "volume": 930952.0}, {"date": "2018-03-12", "close": 17.37, "volume": 761515.0}, {"date": "2018-03-13", "close": 17.35, "volume": 1255575.0}, {"date": "2018-03-14", "close": 17.36, "volume": 534648.0}, {"date": "2018-03-15", "close": 17.33, "volume": 279637.0}, {"date": "2018-03-16", "close": 17.43, "volume": 297536.0}, {"date": "2018-03-19", "close": 17.33, "volume": 601032.0}, {"date": "2018-03-20", "close": 17.41, "volume": 707895.0}, {"date": "2018-03-21", "close": 17.78, "volume": 276518.0}, {"date": "2018-03-22", "close": 17.64, "volume": 283024.0}, {"date": "2018-03-23", "close": 17.8, "volume": 500091.0}, {"date": "2018-03-26", "close": 17.78, "volume": 321848.0}, {"date": "2018-03-27", "close": 17.71, "volume": 342310.0}, {"date": "2018-03-28", "close": 17.64, "volume": 196147.0}, {"date": "2018-03-29", "close": 17.77, "volume": 912752.0}, {"date": "2018-04-02", "close": 17.56, "volume": 786728.0}, {"date": "2018-04-03", "close": 17.6, "volume": 1880825.0}, {"date": "2018-04-04", "close": 17.58, "volume": 618542.0}, {"date": "2018-04-05", "close": 17.65, "volume": 577623.0}, {"date": "2018-04-06", "close": 17.51, "volume": 288674.0}, {"date": "2018-04-09", "close": 17.75, "volume": 395042.0}, {"date": "2018-04-10", "close": 18.05, "volume": 933863.0}, {"date": "2018-04-11", "close": 18.17, "volume": 849514.0}, {"date": "2018-04-12", "close": 18.13, "volume": 364802.0}, {"date": "2018-04-13", "close": 18.15, "volume": 381004.0}, {"date": "2018-04-16", "close": 18.07, "volume": 461004.0}, {"date": "2018-04-17", "close": 18.09, "volume": 389720.0}, {"date": "2018-04-18", "close": 18.44, "volume": 1163189.0}, {"date": "2018-04-19", "close": 18.38, "volume": 496257.0}, {"date": "2018-04-20", "close": 18.35, "volume": 413046.0}, {"date": "2018-04-23", "close": 18.36, "volume": 496719.0}, {"date": "2018-04-24", "close": 18.25, "volume": 602680.0}, {"date": "2018-04-25", "close": 18.28, "volume": 1064341.0}, {"date": "2018-04-26", "close": 18.35, "volume": 860826.0}, {"date": "2018-04-27", "close": 18.35, "volume": 1172409.0}, {"date": "2018-04-30", "close": 18.43, "volume": 1035599.0}, {"date": "2018-05-01", "close": 18.3, "volume": 2570460.0}, {"date": "2018-05-02", "close": 18.28, "volume": 1325722.0}, {"date": "2018-05-03", "close": 18.41, "volume": 1517565.0}, {"date": "2018-05-04", "close": 18.54, "volume": 414406.0}, {"date": "2018-05-07", "close": 18.53, "volume": 1154653.0}, {"date": "2018-05-08", "close": 18.59, "volume": 1447009.0}, {"date": "2018-05-09", "close": 18.74, "volume": 4307714.0}, {"date": "2018-05-10", "close": 18.79, "volume": 949200.0}, {"date": "2018-05-11", "close": 18.71, "volume": 420655.0}, {"date": "2018-05-14", "close": 18.82, "volume": 473056.0}, {"date": "2018-05-15", "close": 18.84, "volume": 817286.0}, {"date": "2018-05-16", "close": 18.94, "volume": 811786.0}, {"date": "2018-05-17", "close": 18.96, "volume": 897946.0}, {"date": "2018-05-18", "close": 18.98, "volume": 662413.0}, {"date": "2018-05-21", "close": 19.14, "volume": 739113.0}, {"date": "2018-05-22", "close": 19.16, "volume": 2408040.0}, {"date": "2018-05-23", "close": 19.24, "volume": 7605240.0}, {"date": "2018-05-24", "close": 19.12, "volume": 776487.0}, {"date": "2018-05-25", "close": 18.87, "volume": 425538.0}, {"date": "2018-05-29", "close": 18.69, "volume": 625230.0}, {"date": "2018-05-30", "close": 18.9, "volume": 732203.0}, {"date": "2018-05-31", "close": 18.84, "volume": 920094.0}, {"date": "2018-06-01", "close": 18.7, "volume": 883093.0}, {"date": "2018-06-04", "close": 18.5, "volume": 2015052.0}, {"date": "2018-06-05", "close": 18.48, "volume": 3779554.0}, {"date": "2018-06-06", "close": 18.53, "volume": 1318567.0}, {"date": "2018-06-07", "close": 18.64, "volume": 803592.0}, {"date": "2018-06-08", "close": 18.63, "volume": 1691123.0}, {"date": "2018-06-11", "close": 18.59, "volume": 516250.0}, {"date": "2018-06-12", "close": 18.59, "volume": 767858.0}, {"date": "2018-06-13", "close": 18.67, "volume": 786282.0}, {"date": "2018-06-14", "close": 18.47, "volume": 1148802.0}, {"date": "2018-06-15", "close": 18.01, "volume": 1375648.0}, {"date": "2018-06-18", "close": 18.16, "volume": 877600.0}, {"date": "2018-06-19", "close": 18.0, "volume": 1083055.0}, {"date": "2018-06-20", "close": 17.96, "volume": 1074742.0}, {"date": "2018-06-21", "close": 17.84, "volume": 677982.0}, {"date": "2018-06-22", "close": 18.2, "volume": 716298.0}, {"date": "2018-06-25", "close": 18.0, "volume": 930743.0}, {"date": "2018-06-26", "close": 18.17, "volume": 3579178.0}, {"date": "2018-06-27", "close": 18.27, "volume": 1056883.0}, {"date": "2018-06-28", "close": 18.27, "volume": 568276.0}, {"date": "2018-06-29", "close": 18.46, "volume": 1454183.0}, {"date": "2018-07-02", "close": 18.11, "volume": 983890.0}, {"date": "2018-07-03", "close": 18.01, "volume": 2268908.0}, {"date": "2018-07-05", "close": 18.16, "volume": 543494.0}, {"date": "2018-07-06", "close": 18.22, "volume": 948165.0}, {"date": "2018-07-09", "close": 18.34, "volume": 2038061.0}, {"date": "2018-07-10", "close": 18.33, "volume": 909409.0}, {"date": "2018-07-11", "close": 17.71, "volume": 1017988.0}, {"date": "2018-07-12", "close": 17.77, "volume": 2993961.0}, {"date": "2018-07-13", "close": 17.81, "volume": 1649003.0}, {"date": "2018-07-16", "close": 17.43, "volume": 976027.0}, {"date": "2018-07-17", "close": 17.46, "volume": 1154124.0}, {"date": "2018-07-18", "close": 17.57, "volume": 1505345.0}, {"date": "2018-07-19", "close": 17.56, "volume": 589501.0}, {"date": "2018-07-20", "close": 17.69, "volume": 420445.0}, {"date": "2018-07-23", "close": 17.76, "volume": 727045.0}, {"date": "2018-07-24", "close": 17.85, "volume": 492628.0}, {"date": "2018-07-25", "close": 18.08, "volume": 1292925.0}, {"date": "2018-07-26", "close": 18.08, "volume": 404346.0}, {"date": "2018-07-27", "close": 18.02, "volume": 498611.0}, {"date": "2018-07-30", "close": 18.12, "volume": 660510.0}, {"date": "2018-07-31", "close": 18.0, "volume": 3684339.0}, {"date": "2018-08-01", "close": 17.755, "volume": 5785441.0}, {"date": "2018-08-02", "close": 17.84, "volume": 858851.0}, {"date": "2018-08-03", "close": 17.92, "volume": 1504987.0}, {"date": "2018-08-06", "close": 17.94, "volume": 468537.0}, {"date": "2018-08-07", "close": 18.09, "volume": 2811756.0}, {"date": "2018-08-08", "close": 17.84, "volume": 544633.0}, {"date": "2018-08-09", "close": 17.8, "volume": 883170.0}, {"date": "2018-08-10", "close": 17.79, "volume": 414978.0}, {"date": "2018-08-13", "close": 17.68, "volume": 1553533.0}, {"date": "2018-08-14", "close": 17.73, "volume": 1121501.0}, {"date": "2018-08-15", "close": 17.32, "volume": 977823.0}, {"date": "2018-08-16", "close": 17.48, "volume": 801683.0}, {"date": "2018-08-17", "close": 17.55, "volume": 1114950.0}, {"date": "2018-08-20", "close": 17.59, "volume": 779392.0}, {"date": "2018-08-21", "close": 17.62, "volume": 338291.0}, {"date": "2018-08-22", "close": 17.87, "volume": 1535583.0}, {"date": "2018-08-23", "close": 17.84, "volume": 611349.0}, {"date": "2018-08-24", "close": 17.97, "volume": 1345454.0}, {"date": "2018-08-27", "close": 18.03, "volume": 293576.0}, {"date": "2018-08-28", "close": 17.96, "volume": 443945.0}, {"date": "2018-08-29", "close": 18.15, "volume": 577679.0}, {"date": "2018-08-30", "close": 18.12, "volume": 508476.0}, {"date": "2018-08-31", "close": 18.16, "volume": 457102.0}, {"date": "2018-09-04", "close": 18.05, "volume": 575004.0}, {"date": "2018-09-05", "close": 17.99, "volume": 769996.0}, {"date": "2018-09-06", "close": 17.87, "volume": 3269407.0}, {"date": "2018-09-07", "close": 17.92, "volume": 534281.0}, {"date": "2018-09-10", "close": 17.96, "volume": 508486.0}, {"date": "2018-09-11", "close": 18.14, "volume": 14212520.0}, {"date": "2018-09-12", "close": 18.28, "volume": 1557664.0}, {"date": "2018-09-13", "close": 18.09, "volume": 1056358.0}, {"date": "2018-09-14", "close": 17.99, "volume": 1142001.0}, {"date": "2018-09-17", "close": 17.96, "volume": 552695.0}, {"date": "2018-09-18", "close": 18.11, "volume": 766534.0}, {"date": "2018-09-19", "close": 18.23, "volume": 673255.0}, {"date": "2018-09-20", "close": 18.23, "volume": 8654230.0}, {"date": "2018-09-21", "close": 18.28, "volume": 7567378.0}, {"date": "2018-09-24", "close": 18.52, "volume": 941001.0}, {"date": "2018-09-25", "close": 18.6, "volume": 8161527.0}, {"date": "2018-09-26", "close": 18.5, "volume": 720183.0}, {"date": "2018-09-27", "close": 18.56, "volume": 1315702.0}, {"date": "2018-09-28", "close": 18.77, "volume": 1425476.0}, {"date": "2018-10-01", "close": 19.12, "volume": 2091852.0}, {"date": "2018-10-02", "close": 19.2, "volume": 1469349.0}, {"date": "2018-10-03", "close": 19.39, "volume": 2109489.0}, {"date": "2018-10-04", "close": 19.17, "volume": 2948339.0}, {"date": "2018-10-05", "close": 19.13, "volume": 2449302.0}, {"date": "2018-10-08", "close": 19.08, "volume": 1028352.0}, {"date": "2018-10-09", "close": 19.18, "volume": 7729495.0}, {"date": "2018-10-10", "close": 18.85, "volume": 1433390.0}, {"date": "2018-10-11", "close": 18.55, "volume": 1807884.0}, {"date": "2018-10-12", "close": 18.7, "volume": 1552056.0}, {"date": "2018-10-15", "close": 18.74, "volume": 1168083.0}, {"date": "2018-10-16", "close": 18.83, "volume": 1758806.0}, {"date": "2018-10-17", "close": 18.66, "volume": 1403873.0}, {"date": "2018-10-18", "close": 18.46, "volume": 732346.0}, {"date": "2018-10-19", "close": 18.56, "volume": 587851.0}, {"date": "2018-10-22", "close": 18.58, "volume": 913115.0}, {"date": "2018-10-23", "close": 18.17, "volume": 1214105.0}, {"date": "2018-10-24", "close": 18.06, "volume": 1428108.0}, {"date": "2018-10-25", "close": 18.11, "volume": 720401.0}, {"date": "2018-10-26", "close": 18.27, "volume": 1151361.0}, {"date": "2018-10-29", "close": 18.07, "volume": 1114479.0}, {"date": "2018-10-30", "close": 17.98, "volume": 775902.0}, {"date": "2018-10-31", "close": 17.74, "volume": 1394508.0}, {"date": "2018-11-01", "close": 17.61, "volume": 5669340.0}, {"date": "2018-11-02", "close": 17.58, "volume": 1492947.0}, {"date": "2018-11-05", "close": 17.56, "volume": 1068724.0}, {"date": "2018-11-06", "close": 17.51, "volume": 705745.0}, {"date": "2018-11-07", "close": 17.49, "volume": 651652.0}, {"date": "2018-11-08", "close": 17.36, "volume": 969587.0}, {"date": "2018-11-09", "close": 17.15, "volume": 6826522.0}, {"date": "2018-11-12", "close": 17.11, "volume": 851782.0}, {"date": "2018-11-13", "close": 16.6, "volume": 1692669.0}, {"date": "2018-11-14", "close": 16.76, "volume": 1297397.0}, {"date": "2018-11-15", "close": 16.73, "volume": 1011633.0}, {"date": "2018-11-16", "close": 16.85, "volume": 1499837.0}, {"date": "2018-11-19", "close": 16.81, "volume": 1182219.0}, {"date": "2018-11-20", "close": 16.23, "volume": 1513046.0}, {"date": "2018-11-21", "close": 16.38, "volume": 1039731.0}, {"date": "2018-11-23", "close": 15.89, "volume": 585766.0}, {"date": "2018-11-26", "close": 15.96, "volume": 1205552.0}, {"date": "2018-11-27", "close": 15.89, "volume": 920190.0}, {"date": "2018-11-28", "close": 15.81, "volume": 2108597.0}, {"date": "2018-11-29", "close": 15.9, "volume": 1747840.0}, {"date": "2018-11-30", "close": 15.835, "volume": 3056721.0}, {"date": "2018-12-03", "close": 16.2, "volume": 3706257.0}, {"date": "2018-12-04", "close": 16.2, "volume": 1308076.0}, {"date": "2018-12-06", "close": 16.06, "volume": 2277377.0}, {"date": "2018-12-07", "close": 16.26, "volume": 1814648.0}, {"date": "2018-12-10", "close": 15.98, "volume": 2515945.0}, {"date": "2018-12-11", "close": 16.1, "volume": 2542149.0}, {"date": "2018-12-12", "close": 16.04, "volume": 1323163.0}, {"date": "2018-12-13", "close": 16.24, "volume": 1816164.0}, {"date": "2018-12-14", "close": 16.0, "volume": 1488968.0}, {"date": "2018-12-17", "close": 15.82, "volume": 3998419.0}, {"date": "2018-12-18", "close": 15.49, "volume": 2349888.0}, {"date": "2018-12-19", "close": 15.57, "volume": 1514333.0}, {"date": "2018-12-20", "close": 15.43, "volume": 3280061.0}, {"date": "2018-12-21", "close": 15.24, "volume": 2258786.0}, {"date": "2018-12-24", "close": 14.99, "volume": 1243878.0}, {"date": "2018-12-26", "close": 15.28, "volume": 1349657.0}, {"date": "2018-12-27", "close": 15.13, "volume": 2026191.0}, {"date": "2018-12-28", "close": 14.98, "volume": 1721925.0}, {"date": "2018-12-31", "close": 15.07, "volume": 2811683.0}, {"date": "2019-01-02", "close": 15.12, "volume": 1382543.0}, {"date": "2019-01-03", "close": 15.23, "volume": 1884889.0}, {"date": "2019-01-04", "close": 15.45, "volume": 996166.0}, {"date": "2019-01-07", "close": 15.57, "volume": 2453813.0}, {"date": "2019-01-08", "close": 15.7, "volume": 8182207.0}, {"date": "2019-01-09", "close": 16.03, "volume": 1071613.0}, {"date": "2019-01-10", "close": 16.01, "volume": 784712.0}, {"date": "2019-01-11", "close": 15.95, "volume": 1581744.0}, {"date": "2019-01-14", "close": 15.78, "volume": 758748.0}, {"date": "2019-01-15", "close": 15.92, "volume": 527608.0}, {"date": "2019-01-16", "close": 16.02, "volume": 1049835.0}, {"date": "2019-01-17", "close": 16.02, "volume": 586183.0}, {"date": "2019-01-18", "close": 16.17, "volume": 1081959.0}, {"date": "2019-01-22", "close": 16.07, "volume": 982239.0}, {"date": "2019-01-23", "close": 16.05, "volume": 1057521.0}, {"date": "2019-01-24", "close": 16.08, "volume": 792098.0}, {"date": "2019-01-25", "close": 16.16, "volume": 619222.0}, {"date": "2019-01-28", "close": 15.96, "volume": 978762.0}, {"date": "2019-01-29", "close": 16.09, "volume": 1021825.0}, {"date": "2019-01-30", "close": 16.22, "volume": 1138612.0}, {"date": "2019-01-31", "close": 16.17, "volume": 996232.0}, {"date": "2019-02-01", "close": 16.32, "volume": 767074.0}, {"date": "2019-02-04", "close": 16.32, "volume": 648359.0}, {"date": "2019-02-05", "close": 16.23, "volume": 1033567.0}, {"date": "2019-02-06", "close": 16.26, "volume": 718591.0}, {"date": "2019-02-07", "close": 16.11, "volume": 505937.0}, {"date": "2019-02-08", "close": 16.12, "volume": 570957.0}, {"date": "2019-02-11", "close": 16.03, "volume": 856527.0}, {"date": "2019-02-12", "close": 16.12, "volume": 579657.0}, {"date": "2019-02-13", "close": 16.23, "volume": 733103.0}, {"date": "2019-02-14", "close": 16.28, "volume": 569791.0}, {"date": "2019-02-15", "close": 16.58, "volume": 433723.0}, {"date": "2019-02-19", "close": 16.63, "volume": 495332.0}, {"date": "2019-02-20", "close": 16.69, "volume": 2081162.0}, {"date": "2019-02-21", "close": 16.73, "volume": 699185.0}, {"date": "2019-02-22", "close": 16.78, "volume": 768201.0}, {"date": "2019-02-25", "close": 16.51, "volume": 1293749.0}, {"date": "2019-02-26", "close": 16.59, "volume": 2789781.0}, {"date": "2019-02-27", "close": 16.67, "volume": 1458741.0}, {"date": "2019-02-28", "close": 16.64, "volume": 2908838.0}, {"date": "2019-03-01", "close": 16.46, "volume": 986423.0}, {"date": "2019-03-04", "close": 16.5, "volume": 576993.0}, {"date": "2019-03-05", "close": 16.57, "volume": 631370.0}, {"date": "2019-03-06", "close": 16.49, "volume": 698022.0}, {"date": "2019-03-07", "close": 16.45, "volume": 734032.0}, {"date": "2019-03-08", "close": 16.41, "volume": 618791.0}, {"date": "2019-03-11", "close": 16.45, "volume": 485049.0}, {"date": "2019-03-12", "close": 16.57, "volume": 869882.0}, {"date": "2019-03-13", "close": 16.7, "volume": 464675.0}, {"date": "2019-03-14", "close": 16.6, "volume": 473118.0}, {"date": "2019-03-15", "close": 16.6, "volume": 453764.0}, {"date": "2019-03-18", "close": 16.67, "volume": 431478.0}, {"date": "2019-03-19", "close": 16.71, "volume": 469154.0}, {"date": "2019-03-20", "close": 16.87, "volume": 503558.0}, {"date": "2019-03-21", "close": 16.77, "volume": 444696.0}, {"date": "2019-03-22", "close": 16.64, "volume": 1262949.0}, {"date": "2019-03-25", "close": 16.68, "volume": 468768.0}, {"date": "2019-03-26", "close": 16.74, "volume": 421123.0}, {"date": "2019-03-27", "close": 16.65, "volume": 577547.0}, {"date": "2019-03-28", "close": 16.59, "volume": 514252.0}, {"date": "2019-03-29", "close": 16.61, "volume": 3118423.0}, {"date": "2019-04-01", "close": 16.76, "volume": 797572.0}, {"date": "2019-04-02", "close": 16.8, "volume": 396420.0}, {"date": "2019-04-03", "close": 16.81, "volume": 1515960.0}, {"date": "2019-04-04", "close": 16.83, "volume": 487493.0}, {"date": "2019-04-05", "close": 16.91, "volume": 922078.0}, {"date": "2019-04-08", "close": 16.97, "volume": 685592.0}, {"date": "2019-04-09", "close": 16.94, "volume": 6132489.0}, {"date": "2019-04-10", "close": 17.09, "volume": 1726651.0}, {"date": "2019-04-11", "close": 16.99, "volume": 1081050.0}, {"date": "2019-04-12", "close": 17.03, "volume": 331269.0}, {"date": "2019-04-15", "close": 16.99, "volume": 281924.0}, {"date": "2019-04-16", "close": 16.94, "volume": 377952.0}, {"date": "2019-04-17", "close": 16.92, "volume": 491791.0}, {"date": "2019-04-18", "close": 16.93, "volume": 372014.0}, {"date": "2019-04-22", "close": 17.05, "volume": 526815.0}, {"date": "2019-04-23", "close": 17.04, "volume": 467948.0}, {"date": "2019-04-24", "close": 17.01, "volume": 462984.0}, {"date": "2019-04-25", "close": 16.97, "volume": 510794.0}, {"date": "2019-04-26", "close": 16.77, "volume": 459545.0}, {"date": "2019-04-29", "close": 16.76, "volume": 875260.0}, {"date": "2019-04-30", "close": 16.81, "volume": 444421.0}, {"date": "2019-05-01", "close": 16.79, "volume": 657563.0}, {"date": "2019-05-02", "close": 16.57, "volume": 696043.0}, {"date": "2019-05-03", "close": 16.58, "volume": 548497.0}, {"date": "2019-05-06", "close": 16.63, "volume": 412012.0}, {"date": "2019-05-07", "close": 16.4, "volume": 1561324.0}, {"date": "2019-05-08", "close": 16.47, "volume": 525742.0}, {"date": "2019-05-09", "close": 16.37, "volume": 450527.0}, {"date": "2019-05-10", "close": 16.41, "volume": 395854.0}, {"date": "2019-05-13", "close": 16.32, "volume": 347419.0}, {"date": "2019-05-14", "close": 16.56, "volume": 403608.0}, {"date": "2019-05-15", "close": 16.68, "volume": 799851.0}, {"date": "2019-05-16", "close": 16.81, "volume": 498793.0}, {"date": "2019-05-17", "close": 16.65, "volume": 303180.0}, {"date": "2019-05-20", "close": 16.71, "volume": 399155.0}, {"date": "2019-05-21", "close": 16.7, "volume": 316395.0}, {"date": "2019-05-22", "close": 16.49, "volume": 400786.0}, {"date": "2019-05-23", "close": 16.13, "volume": 906771.0}, {"date": "2019-05-24", "close": 16.32, "volume": 395875.0}, {"date": "2019-05-28", "close": 16.45, "volume": 743528.0}, {"date": "2019-05-29", "close": 16.42, "volume": 601284.0}, {"date": "2019-05-30", "close": 16.24, "volume": 358196.0}, {"date": "2019-05-31", "close": 15.8, "volume": 1272106.0}, {"date": "2019-06-03", "close": 15.73, "volume": 479325.0}, {"date": "2019-06-04", "close": 15.85, "volume": 444751.0}, {"date": "2019-06-05", "close": 15.51, "volume": 1390649.0}, {"date": "2019-06-06", "close": 15.75, "volume": 688931.0}, {"date": "2019-06-07", "close": 15.81, "volume": 2907424.0}, {"date": "2019-06-10", "close": 15.77, "volume": 1867763.0}, {"date": "2019-06-11", "close": 15.87, "volume": 1462616.0}, {"date": "2019-06-12", "close": 15.65, "volume": 5054908.0}, {"date": "2019-06-13", "close": 15.85, "volume": 2531450.0}, {"date": "2019-06-14", "close": 15.905, "volume": 3752630.0}, {"date": "2019-06-17", "close": 15.85, "volume": 592663.0}, {"date": "2019-06-18", "close": 16.03, "volume": 551210.0}, {"date": "2019-06-19", "close": 15.97, "volume": 644929.0}, {"date": "2019-06-20", "close": 16.27, "volume": 2258128.0}, {"date": "2019-06-21", "close": 16.3, "volume": 1126876.0}, {"date": "2019-06-24", "close": 16.4, "volume": 4340441.0}, {"date": "2019-06-25", "close": 16.46, "volume": 535738.0}, {"date": "2019-06-26", "close": 16.58, "volume": 613678.0}, {"date": "2019-06-27", "close": 16.58, "volume": 546178.0}, {"date": "2019-06-28", "close": 16.37, "volume": 5133022.0}, {"date": "2019-07-01", "close": 16.4, "volume": 775133.0}, {"date": "2019-07-02", "close": 16.13, "volume": 473017.0}, {"date": "2019-07-03", "close": 16.28, "volume": 256291.0}, {"date": "2019-07-05", "close": 16.32, "volume": 325271.0}, {"date": "2019-07-08", "close": 16.28, "volume": 270661.0}, {"date": "2019-07-09", "close": 16.36, "volume": 234088.0}, {"date": "2019-07-10", "close": 16.7, "volume": 573652.0}, {"date": "2019-07-11", "close": 16.71, "volume": 593528.0}, {"date": "2019-07-12", "close": 16.77, "volume": 1207561.0}, {"date": "2019-07-15", "close": 16.54, "volume": 489493.0}, {"date": "2019-07-16", "close": 16.38, "volume": 427753.0}, {"date": "2019-07-17", "close": 16.22, "volume": 20143520.0}, {"date": "2019-07-18", "close": 16.09, "volume": 19424620.0}, {"date": "2019-07-19", "close": 16.2, "volume": 528350.0}, {"date": "2019-07-22", "close": 16.17, "volume": 1015084.0}, {"date": "2019-07-23", "close": 16.245, "volume": 1458285.0}, {"date": "2019-07-24", "close": 16.17, "volume": 814638.0}, {"date": "2019-07-25", "close": 16.14, "volume": 374957.0}, {"date": "2019-07-26", "close": 16.16, "volume": 333360.0}, {"date": "2019-07-29", "close": 16.22, "volume": 846317.0}, {"date": "2019-07-30", "close": 16.31, "volume": 718009.0}, {"date": "2019-07-31", "close": 16.23, "volume": 1030855.0}, {"date": "2019-08-01", "close": 15.77, "volume": 2527237.0}, {"date": "2019-08-02", "close": 15.8, "volume": 1431646.0}, {"date": "2019-08-05", "close": 15.67, "volume": 1233948.0}, {"date": "2019-08-06", "close": 15.56, "volume": 2998712.0}, {"date": "2019-08-07", "close": 15.37, "volume": 6489327.0}, {"date": "2019-08-08", "close": 15.47, "volume": 4112702.0}, {"date": "2019-08-09", "close": 15.565, "volume": 698471.0}, {"date": "2019-08-12", "close": 15.43, "volume": 576834.0}, {"date": "2019-08-13", "close": 15.79, "volume": 762328.0}, {"date": "2019-08-14", "close": 15.53, "volume": 1011529.0}, {"date": "2019-08-15", "close": 15.43, "volume": 759170.0}, {"date": "2019-08-16", "close": 15.45, "volume": 1455248.0}, {"date": "2019-08-19", "close": 15.51, "volume": 383476.0}, {"date": "2019-08-20", "close": 15.51, "volume": 693740.0}, {"date": "2019-08-21", "close": 15.57, "volume": 535430.0}, {"date": "2019-08-22", "close": 15.5, "volume": 393021.0}, {"date": "2019-08-23", "close": 15.38, "volume": 407051.0}, {"date": "2019-08-26", "close": 15.37, "volume": 787221.0}, {"date": "2019-08-27", "close": 15.48, "volume": 633992.0}, {"date": "2019-08-28", "close": 15.65, "volume": 1185800.0}, {"date": "2019-08-29", "close": 15.67, "volume": 942868.0}, {"date": "2019-08-30", "close": 15.44, "volume": 902569.0}, {"date": "2019-09-03", "close": 15.33, "volume": 441562.0}, {"date": "2019-09-04", "close": 15.7, "volume": 854756.0}, {"date": "2019-09-05", "close": 15.68, "volume": 1059717.0}, {"date": "2019-09-06", "close": 15.68, "volume": 5512576.0}, {"date": "2019-09-09", "close": 15.83, "volume": 559468.0}, {"date": "2019-09-10", "close": 15.88, "volume": 349788.0}, {"date": "2019-09-11", "close": 15.76, "volume": 740755.0}, {"date": "2019-09-12", "close": 15.7, "volume": 395421.0}, {"date": "2019-09-13", "close": 15.7, "volume": 1910688.0}, {"date": "2019-09-16", "close": 16.38, "volume": 1840631.0}, {"date": "2019-09-17", "close": 16.05, "volume": 850336.0}, {"date": "2019-09-18", "close": 15.98, "volume": 3109313.0}, {"date": "2019-09-19", "close": 16.08, "volume": 262741.0}, {"date": "2019-09-20", "close": 16.04, "volume": 308720.0}, {"date": "2019-09-23", "close": 16.1, "volume": 772415.0}, {"date": "2019-09-24", "close": 15.9, "volume": 387382.0}, {"date": "2019-09-25", "close": 15.84, "volume": 363080.0}, {"date": "2019-09-26", "close": 15.83, "volume": 228006.0}, {"date": "2019-09-27", "close": 15.8, "volume": 445130.0}, {"date": "2019-09-30", "close": 15.62, "volume": 383138.0}, {"date": "2019-10-01", "close": 15.6, "volume": 455476.0}, {"date": "2019-10-02", "close": 15.48, "volume": 560963.0}, {"date": "2019-10-03", "close": 15.48, "volume": 611696.0}, {"date": "2019-10-04", "close": 15.57, "volume": 4096094.0}, {"date": "2019-10-07", "close": 15.57, "volume": 811057.0}, {"date": "2019-10-08", "close": 15.55, "volume": 563728.0}, {"date": "2019-10-09", "close": 15.61, "volume": 398200.0}, {"date": "2019-10-10", "close": 15.71, "volume": 507300.0}, {"date": "2019-10-11", "close": 15.89, "volume": 526860.0}, {"date": "2019-10-14", "close": 15.79, "volume": 470818.0}, {"date": "2019-10-15", "close": 15.75, "volume": 372757.0}, {"date": "2019-10-16", "close": 15.77, "volume": 454403.0}, {"date": "2019-10-17", "close": 15.84, "volume": 844891.0}, {"date": "2019-10-18", "close": 15.84, "volume": 440310.0}, {"date": "2019-10-21", "close": 15.83, "volume": 357446.0}, {"date": "2019-10-22", "close": 15.83, "volume": 1461330.0}, {"date": "2019-10-23", "close": 16.01, "volume": 525066.0}, {"date": "2019-10-24", "close": 16.1, "volume": 3782058.0}, {"date": "2019-10-25", "close": 16.18, "volume": 328524.0}, {"date": "2019-10-28", "close": 16.12, "volume": 648029.0}, {"date": "2019-10-29", "close": 16.11, "volume": 786975.0}, {"date": "2019-10-30", "close": 15.99, "volume": 551907.0}, {"date": "2019-10-31", "close": 15.9, "volume": 597133.0}, {"date": "2019-11-01", "close": 16.18, "volume": 564860.0}, {"date": "2019-11-04", "close": 16.28, "volume": 505051.0}, {"date": "2019-11-05", "close": 16.32, "volume": 775083.0}, {"date": "2019-11-06", "close": 16.15, "volume": 494020.0}, {"date": "2019-11-07", "close": 16.13, "volume": 1095840.0}, {"date": "2019-11-08", "close": 16.17, "volume": 1464808.0}, {"date": "2019-11-11", "close": 16.075, "volume": 620069.0}, {"date": "2019-11-12", "close": 16.11, "volume": 777173.0}, {"date": "2019-11-13", "close": 16.14, "volume": 413602.0}, {"date": "2019-11-14", "close": 16.08, "volume": 506458.0}, {"date": "2019-11-15", "close": 16.15, "volume": 323437.0}, {"date": "2019-11-18", "close": 15.98, "volume": 383856.0}, {"date": "2019-11-19", "close": 15.84, "volume": 334707.0}, {"date": "2019-11-20", "close": 16.04, "volume": 570246.0}, {"date": "2019-11-21", "close": 16.17, "volume": 385304.0}, {"date": "2019-11-22", "close": 16.16, "volume": 535787.0}, {"date": "2019-11-25", "close": 16.15, "volume": 374252.0}, {"date": "2019-11-26", "close": 16.25, "volume": 471334.0}, {"date": "2019-11-27", "close": 16.19, "volume": 497179.0}, {"date": "2019-11-29", "close": 15.88, "volume": 362459.0}, {"date": "2019-12-02", "close": 15.84, "volume": 756005.0}, {"date": "2019-12-03", "close": 15.86, "volume": 5155177.0}, {"date": "2019-12-04", "close": 16.06, "volume": 968475.0}, {"date": "2019-12-05", "close": 16.11, "volume": 775700.0}, {"date": "2019-12-06", "close": 16.21, "volume": 944394.0}, {"date": "2019-12-09", "close": 16.19, "volume": 512684.0}, {"date": "2019-12-10", "close": 16.26, "volume": 669136.0}, {"date": "2019-12-11", "close": 16.19, "volume": 708587.0}, {"date": "2019-12-12", "close": 16.3, "volume": 1298445.0}, {"date": "2019-12-13", "close": 16.39, "volume": 547936.0}, {"date": "2019-12-16", "close": 16.52, "volume": 565397.0}, {"date": "2019-12-17", "close": 16.62, "volume": 363849.0}, {"date": "2019-12-18", "close": 16.63, "volume": 1424564.0}, {"date": "2019-12-19", "close": 16.67, "volume": 513284.0}, {"date": "2019-12-20", "close": 16.65, "volume": 505843.0}, {"date": "2019-12-23", "close": 16.43, "volume": 715512.0}, {"date": "2019-12-24", "close": 16.53, "volume": 450476.0}, {"date": "2019-12-26", "close": 16.62, "volume": 501951.0}, {"date": "2019-12-27", "close": 16.67, "volume": 507395.0}, {"date": "2019-12-30", "close": 16.65, "volume": 523412.0}, {"date": "2019-12-31", "close": 16.56, "volume": 1780821.0}, {"date": "2020-01-02", "close": 16.64, "volume": 4004649.0}, {"date": "2020-01-03", "close": 16.78, "volume": 760248.0}, {"date": "2020-01-06", "close": 16.8, "volume": 1608730.0}, {"date": "2020-01-07", "close": 16.77, "volume": 1723236.0}, {"date": "2020-01-08", "close": 16.54, "volume": 923267.0}, {"date": "2020-01-09", "close": 16.45, "volume": 2988313.0}, {"date": "2020-01-10", "close": 16.45, "volume": 7875854.0}, {"date": "2020-01-13", "close": 16.35, "volume": 1204584.0}, {"date": "2020-01-14", "close": 16.4, "volume": 486442.0}, {"date": "2020-01-15", "close": 16.33, "volume": 3407034.0}, {"date": "2020-01-16", "close": 16.3, "volume": 589896.0}, {"date": "2020-01-17", "close": 16.36, "volume": 441978.0}, {"date": "2020-01-21", "close": 16.27, "volume": 968065.0}, {"date": "2020-01-22", "close": 16.04, "volume": 706992.0}, {"date": "2020-01-23", "close": 15.92, "volume": 589947.0}, {"date": "2020-01-24", "close": 15.69, "volume": 860069.0}, {"date": "2020-01-27", "close": 15.4, "volume": 939874.0}, {"date": "2020-01-28", "close": 15.48, "volume": 352317.0}, {"date": "2020-01-29", "close": 15.42, "volume": 490628.0}, {"date": "2020-01-30", "close": 15.3, "volume": 571109.0}, {"date": "2020-01-31", "close": 15.13, "volume": 4013617.0}, {"date": "2020-02-03", "close": 14.89, "volume": 1375676.0}, {"date": "2020-02-04", "close": 14.91, "volume": 1136036.0}, {"date": "2020-02-05", "close": 15.12, "volume": 778832.0}, {"date": "2020-02-06", "close": 15.19, "volume": 2493712.0}, {"date": "2020-02-07", "close": 15.12, "volume": 1683784.0}, {"date": "2020-02-10", "close": 14.99, "volume": 818734.0}, {"date": "2020-02-11", "close": 15.01, "volume": 2286047.0}, {"date": "2020-02-12", "close": 15.26, "volume": 963563.0}, {"date": "2020-02-13", "close": 15.31, "volume": 807695.0}, {"date": "2020-02-14", "close": 15.29, "volume": 1162935.0}, {"date": "2020-02-18", "close": 15.36, "volume": 638208.0}, {"date": "2020-02-19", "close": 15.51, "volume": 448291.0}, {"date": "2020-02-20", "close": 15.46, "volume": 456442.0}, {"date": "2020-02-21", "close": 15.365, "volume": 368575.0}, {"date": "2020-02-24", "close": 15.1, "volume": 786852.0}, {"date": "2020-02-25", "close": 14.8, "volume": 1027932.0}, {"date": "2020-02-26", "close": 14.645, "volume": 790247.0}, {"date": "2020-02-27", "close": 14.42, "volume": 2474555.0}, {"date": "2020-02-28", "close": 14.15, "volume": 3791453.0}, {"date": "2020-03-02", "close": 14.46, "volume": 1924033.0}, {"date": "2020-03-03", "close": 14.5, "volume": 1465002.0}, {"date": "2020-03-04", "close": 14.53, "volume": 5751464.0}, {"date": "2020-03-05", "close": 14.32, "volume": 780569.0}, {"date": "2020-03-06", "close": 13.89, "volume": 3275474.0}, {"date": "2020-03-09", "close": 12.8, "volume": 1833858.0}, {"date": "2020-03-10", "close": 13.2, "volume": 8821163.0}, {"date": "2020-03-11", "close": 12.94, "volume": 1804447.0}, {"date": "2020-03-12", "close": 12.38, "volume": 2110159.0}, {"date": "2020-03-13", "close": 12.51, "volume": 2265255.0}, {"date": "2020-03-16", "close": 11.96, "volume": 28697970.0}, {"date": "2020-03-17", "close": 11.66, "volume": 1538026.0}, {"date": "2020-03-18", "close": 11.3, "volume": 2418089.0}, {"date": "2020-03-19", "close": 11.54, "volume": 3291638.0}, {"date": "2020-03-20", "close": 11.46, "volume": 2793741.0}, {"date": "2020-03-23", "close": 11.59, "volume": 3117716.0}, {"date": "2020-03-24", "close": 11.87, "volume": 1518547.0}, {"date": "2020-03-25", "close": 12.34, "volume": 18679800.0}, {"date": "2020-03-26", "close": 11.91, "volume": 3178946.0}, {"date": "2020-03-27", "close": 11.95, "volume": 1558901.0}, {"date": "2020-03-30", "close": 11.87, "volume": 2186625.0}, {"date": "2020-03-31", "close": 11.82, "volume": 8101960.0}, {"date": "2020-04-01", "close": 11.49, "volume": 8697353.0}, {"date": "2020-04-02", "close": 11.71, "volume": 5732226.0}, {"date": "2020-04-03", "close": 12.07, "volume": 15040660.0}, {"date": "2020-04-06", "close": 12.04, "volume": 1841126.0}, {"date": "2020-04-07", "close": 12.09, "volume": 2322417.0}, {"date": "2020-04-08", "close": 12.06, "volume": 1754539.0}, {"date": "2020-04-09", "close": 12.1, "volume": 6880873.0}, {"date": "2020-04-13", "close": 12.3, "volume": 3418508.0}, {"date": "2020-04-14", "close": 12.26, "volume": 1626432.0}, {"date": "2020-04-15", "close": 11.99, "volume": 2216039.0}, {"date": "2020-04-16", "close": 11.92, "volume": 1931601.0}, {"date": "2020-04-17", "close": 11.97, "volume": 1954912.0}, {"date": "2020-04-20", "close": 11.85, "volume": 2817399.0}, {"date": "2020-04-21", "close": 11.42, "volume": 2450534.0}, {"date": "2020-04-22", "close": 11.54, "volume": 2358042.0}, {"date": "2020-04-23", "close": 11.52, "volume": 2888730.0}, {"date": "2020-04-24", "close": 11.37, "volume": 2020634.0}, {"date": "2020-04-27", "close": 11.23, "volume": 1784743.0}, {"date": "2020-04-28", "close": 11.22, "volume": 1899296.0}, {"date": "2020-04-29", "close": 11.28, "volume": 1882778.0}, {"date": "2020-04-30", "close": 11.48, "volume": 3069575.0}, {"date": "2020-05-01", "close": 11.4, "volume": 5143456.0}, {"date": "2020-05-04", "close": 11.44, "volume": 2486125.0}, {"date": "2020-05-05", "close": 11.7, "volume": 1747143.0}, {"date": "2020-05-06", "close": 11.53, "volume": 7218773.0}, {"date": "2020-05-07", "close": 11.52, "volume": 4206835.0}, {"date": "2020-05-08", "close": 11.78, "volume": 2258383.0}, {"date": "2020-05-11", "close": 11.66, "volume": 966788.0}, {"date": "2020-05-12", "close": 11.49, "volume": 4405115.0}, {"date": "2020-05-13", "close": 11.4, "volume": 1708111.0}, {"date": "2020-05-14", "close": 11.61, "volume": 1541845.0}, {"date": "2020-05-15", "close": 11.75, "volume": 2024591.0}, {"date": "2020-05-18", "close": 12.12, "volume": 1596569.0}, {"date": "2020-05-19", "close": 12.07, "volume": 1063034.0}, {"date": "2020-05-20", "close": 12.26, "volume": 1442537.0}, {"date": "2020-05-21", "close": 12.18, "volume": 1115778.0}, {"date": "2020-05-22", "close": 12.12, "volume": 823172.0}, {"date": "2020-05-26", "close": 12.25, "volume": 1538066.0}, {"date": "2020-05-27", "close": 12.11, "volume": 792316.0}, {"date": "2020-05-28", "close": 12.14, "volume": 1294713.0}, {"date": "2020-05-29", "close": 12.34, "volume": 1471936.0}, {"date": "2020-06-01", "close": 12.39, "volume": 1896030.0}, {"date": "2020-06-02", "close": 12.53, "volume": 1313027.0}, {"date": "2020-06-03", "close": 12.52, "volume": 1602635.0}, {"date": "2020-06-04", "close": 12.69, "volume": 930517.0}, {"date": "2020-06-05", "close": 12.91, "volume": 1077346.0}, {"date": "2020-06-08", "close": 12.84, "volume": 1991626.0}, {"date": "2020-06-09", "close": 12.9, "volume": 1580962.0}, {"date": "2020-06-10", "close": 12.97, "volume": 1428433.0}, {"date": "2020-06-11", "close": 12.56, "volume": 1531653.0}, {"date": "2020-06-12", "close": 12.63, "volume": 920741.0}, {"date": "2020-06-15", "close": 12.72, "volume": 1275452.0}, {"date": "2020-06-16", "close": 12.85, "volume": 878104.0}, {"date": "2020-06-17", "close": 12.81, "volume": 907661.0}, {"date": "2020-06-18", "close": 12.85, "volume": 1036970.0}, {"date": "2020-06-19", "close": 12.96, "volume": 1521843.0}, {"date": "2020-06-22", "close": 13.07, "volume": 724925.0}, {"date": "2020-06-23", "close": 13.025, "volume": 716938.0}, {"date": "2020-06-24", "close": 12.68, "volume": 1114219.0}, {"date": "2020-06-25", "close": 12.77, "volume": 857338.0}, {"date": "2020-06-26", "close": 12.6, "volume": 1150983.0}, {"date": "2020-06-29", "close": 12.86, "volume": 1106087.0}, {"date": "2020-06-30", "close": 12.94, "volume": 1698079.0}, {"date": "2020-07-01", "close": 13.04, "volume": 1606845.0}, {"date": "2020-07-02", "close": 13.1, "volume": 1011172.0}, {"date": "2020-07-06", "close": 13.16, "volume": 902811.0}, {"date": "2020-07-07", "close": 13.17, "volume": 580728.0}, {"date": "2020-07-08", "close": 13.345, "volume": 7541500.0}, {"date": "2020-07-09", "close": 13.22, "volume": 1981156.0}, {"date": "2020-07-10", "close": 13.31, "volume": 1740669.0}, {"date": "2020-07-13", "close": 13.17, "volume": 838375.0}, {"date": "2020-07-14", "close": 13.22, "volume": 852709.0}, {"date": "2020-07-15", "close": 13.37, "volume": 1055702.0}, {"date": "2020-07-16", "close": 13.26, "volume": 863009.0}, {"date": "2020-07-17", "close": 13.27, "volume": 2322919.0}, {"date": "2020-07-20", "close": 13.27, "volume": 486066.0}, {"date": "2020-07-21", "close": 13.46, "volume": 1385652.0}, {"date": "2020-07-22", "close": 13.54, "volume": 1780213.0}, {"date": "2020-07-23", "close": 13.49, "volume": 1044063.0}, {"date": "2020-07-24", "close": 13.53, "volume": 900103.0}, {"date": "2020-07-27", "close": 13.66, "volume": 1039862.0}, {"date": "2020-07-28", "close": 13.59, "volume": 1110161.0}, {"date": "2020-07-29", "close": 13.67, "volume": 1201509.0}, {"date": "2020-07-30", "close": 13.49, "volume": 1124852.0}, {"date": "2020-07-31", "close": 13.56, "volume": 7830615.0}, {"date": "2020-08-03", "close": 13.7, "volume": 6139813.0}, {"date": "2020-08-04", "close": 13.78, "volume": 1109229.0}, {"date": "2020-08-05", "close": 13.89, "volume": 1948387.0}, {"date": "2020-08-06", "close": 14.0, "volume": 1290366.0}, {"date": "2020-08-07", "close": 13.8, "volume": 864863.0}, {"date": "2020-08-10", "close": 13.88, "volume": 1258245.0}, {"date": "2020-08-11", "close": 13.66, "volume": 838686.0}, {"date": "2020-08-12", "close": 13.79, "volume": 1626343.0}, {"date": "2020-08-13", "close": 13.9, "volume": 6711366.0}, {"date": "2020-08-14", "close": 13.9, "volume": 2567335.0}, {"date": "2020-08-17", "close": 14.12, "volume": 1245976.0}, {"date": "2020-08-18", "close": 14.13, "volume": 1312055.0}, {"date": "2020-08-19", "close": 14.11, "volume": 1458727.0}, {"date": "2020-08-20", "close": 14.1, "volume": 1540844.0}, {"date": "2020-08-21", "close": 13.94, "volume": 15445680.0}, {"date": "2020-08-24", "close": 14.01, "volume": 1022755.0}, {"date": "2020-08-25", "close": 14.14, "volume": 1154868.0}, {"date": "2020-08-26", "close": 14.14, "volume": 1026622.0}, {"date": "2020-08-27", "close": 14.12, "volume": 2329080.0}, {"date": "2020-08-28", "close": 14.23, "volume": 981332.0}, {"date": "2020-08-31", "close": 14.21, "volume": 4088871.0}, {"date": "2020-09-01", "close": 14.25, "volume": 1828892.0}, {"date": "2020-09-02", "close": 14.07, "volume": 1174702.0}, {"date": "2020-09-03", "close": 13.93, "volume": 1744680.0}, {"date": "2020-09-04", "close": 13.83, "volume": 1550473.0}, {"date": "2020-09-08", "close": 13.47, "volume": 1794832.0}, {"date": "2020-09-09", "close": 13.59, "volume": 1634679.0}, {"date": "2020-09-10", "close": 13.44, "volume": 2056008.0}, {"date": "2020-09-11", "close": 13.53, "volume": 2485659.0}, {"date": "2020-09-14", "close": 13.57, "volume": 1222658.0}, {"date": "2020-09-15", "close": 13.64, "volume": 1078366.0}, {"date": "2020-09-16", "close": 13.85, "volume": 1723016.0}, {"date": "2020-09-17", "close": 14.0, "volume": 1008064.0}, {"date": "2020-09-18", "close": 14.07, "volume": 829661.0}, {"date": "2020-09-21", "close": 13.71, "volume": 1164094.0}, {"date": "2020-09-22", "close": 13.675, "volume": 733905.0}, {"date": "2020-09-23", "close": 13.53, "volume": 2062517.0}, {"date": "2020-09-24", "close": 13.59, "volume": 804977.0}, {"date": "2020-09-25", "close": 13.57, "volume": 3543113.0}, {"date": "2020-09-28", "close": 13.7, "volume": 522647.0}, {"date": "2020-09-29", "close": 13.5, "volume": 762606.0}, {"date": "2020-09-30", "close": 13.67, "volume": 2938261.0}, {"date": "2020-10-01", "close": 13.49, "volume": 1761238.0}, {"date": "2020-10-02", "close": 13.3, "volume": 5746773.0}, {"date": "2020-10-05", "close": 13.67, "volume": 1543108.0}, {"date": "2020-10-06", "close": 13.7, "volume": 6592035.0}, {"date": "2020-10-07", "close": 13.75, "volume": 3836297.0}, {"date": "2020-10-08", "close": 13.88, "volume": 1187636.0}, {"date": "2020-10-09", "close": 13.95, "volume": 1326791.0}, {"date": "2020-10-12", "close": 13.79, "volume": 1150988.0}, {"date": "2020-10-13", "close": 13.81, "volume": 803486.0}, {"date": "2020-10-14", "close": 13.89, "volume": 770905.0}, {"date": "2020-10-15", "close": 13.93, "volume": 935331.0}, {"date": "2020-10-16", "close": 13.88, "volume": 1396167.0}, {"date": "2020-10-19", "close": 13.85, "volume": 1376284.0}, {"date": "2020-10-20", "close": 13.98, "volume": 2784336.0}, {"date": "2020-10-21", "close": 13.92, "volume": 1156125.0}, {"date": "2020-10-22", "close": 13.93, "volume": 788118.0}, {"date": "2020-10-23", "close": 13.8, "volume": 1307917.0}, {"date": "2020-10-26", "close": 13.64, "volume": 1158117.0}, {"date": "2020-10-27", "close": 13.72, "volume": 812554.0}, {"date": "2020-10-28", "close": 13.38, "volume": 1288318.0}, {"date": "2020-10-29", "close": 13.22, "volume": 1189460.0}, {"date": "2020-10-30", "close": 13.23, "volume": 2737148.0}, {"date": "2020-11-02", "close": 13.44, "volume": 1260595.0}, {"date": "2020-11-03", "close": 13.52, "volume": 1095836.0}, {"date": "2020-11-04", "close": 13.65, "volume": 675280.0}, {"date": "2020-11-05", "close": 13.71, "volume": 1294508.0}, {"date": "2020-11-06", "close": 13.66, "volume": 3558081.0}, {"date": "2020-11-09", "close": 13.8, "volume": 4798973.0}, {"date": "2020-11-10", "close": 14.05, "volume": 1600234.0}, {"date": "2020-11-11", "close": 14.06, "volume": 2344277.0}, {"date": "2020-11-12", "close": 13.94, "volume": 1875176.0}, {"date": "2020-11-13", "close": 13.88, "volume": 14969680.0}, {"date": "2020-11-16", "close": 14.01, "volume": 4394854.0}, {"date": "2020-11-17", "close": 14.04, "volume": 895887.0}, {"date": "2020-11-18", "close": 14.07, "volume": 740860.0}, {"date": "2020-11-19", "close": 14.07, "volume": 2194726.0}, {"date": "2020-11-20", "close": 14.14, "volume": 594312.0}, {"date": "2020-11-23", "close": 14.19, "volume": 1784605.0}, {"date": "2020-11-24", "close": 14.51, "volume": 1358505.0}, {"date": "2020-11-25", "close": 14.615, "volume": 1015581.0}, {"date": "2020-11-27", "close": 14.59, "volume": 383731.0}, {"date": "2020-11-30", "close": 14.5, "volume": 1958185.0}, {"date": "2020-12-01", "close": 14.44, "volume": 8017534.0}, {"date": "2020-12-02", "close": 14.51, "volume": 1775606.0}, {"date": "2020-12-03", "close": 14.54, "volume": 1073467.0}, {"date": "2020-12-04", "close": 14.59, "volume": 1009105.0}, {"date": "2020-12-07", "close": 14.58, "volume": 1012198.0}, {"date": "2020-12-08", "close": 14.59, "volume": 632562.0}, {"date": "2020-12-09", "close": 14.6, "volume": 11568590.0}, {"date": "2020-12-10", "close": 14.82, "volume": 4208286.0}, {"date": "2020-12-11", "close": 14.79, "volume": 3681663.0}, {"date": "2020-12-14", "close": 14.84, "volume": 1704509.0}, {"date": "2020-12-15", "close": 14.96, "volume": 1093442.0}, {"date": "2020-12-16", "close": 15.05, "volume": 1832902.0}, {"date": "2020-12-17", "close": 15.21, "volume": 1271701.0}, {"date": "2020-12-18", "close": 15.29, "volume": 1153493.0}, {"date": "2020-12-21", "close": 15.1, "volume": 1837497.0}, {"date": "2020-12-22", "close": 14.95, "volume": 1749073.0}, {"date": "2020-12-23", "close": 15.13, "volume": 2449747.0}, {"date": "2020-12-24", "close": 15.15, "volume": 628511.0}, {"date": "2020-12-28", "close": 15.07, "volume": 1324451.0}, {"date": "2020-12-29", "close": 15.13, "volume": 761298.0}, {"date": "2020-12-30", "close": 15.2, "volume": 1123774.0}, {"date": "2020-12-31", "close": 15.26, "volume": 1254340.0}, {"date": "2021-01-04", "close": 15.21, "volume": 2313834.0}, {"date": "2021-01-05", "close": 15.64, "volume": 1523799.0}, {"date": "2021-01-06", "close": 15.68, "volume": 2352778.0}, {"date": "2021-01-07", "close": 15.74, "volume": 2426295.0}, {"date": "2021-01-08", "close": 15.87, "volume": 1509499.0}, {"date": "2021-01-11", "close": 15.74, "volume": 2036633.0}, {"date": "2021-01-12", "close": 16.01, "volume": 14019510.0}, {"date": "2021-01-13", "close": 15.96, "volume": 1516451.0}, {"date": "2021-01-14", "close": 16.11, "volume": 1244688.0}, {"date": "2021-01-15", "close": 15.88, "volume": 1540258.0}, {"date": "2021-01-19", "close": 15.91, "volume": 7426969.0}, {"date": "2021-01-20", "close": 15.93, "volume": 2547148.0}, {"date": "2021-01-21", "close": 15.93, "volume": 1852832.0}, {"date": "2021-01-22", "close": 15.69, "volume": 1730067.0}, {"date": "2021-01-25", "close": 15.84, "volume": 1073604.0}, {"date": "2021-01-26", "close": 15.86, "volume": 1045132.0}, {"date": "2021-01-27", "close": 15.79, "volume": 1408851.0}, {"date": "2021-01-28", "close": 15.75, "volume": 1410274.0}, {"date": "2021-01-29", "close": 15.75, "volume": 3320149.0}, {"date": "2021-02-01", "close": 16.06, "volume": 3956440.0}, {"date": "2021-02-02", "close": 16.17, "volume": 2289487.0}, {"date": "2021-02-03", "close": 16.3, "volume": 2878721.0}, {"date": "2021-02-04", "close": 16.38, "volume": 1777208.0}, {"date": "2021-02-05", "close": 16.49, "volume": 2281082.0}, {"date": "2021-02-08", "close": 16.73, "volume": 1931544.0}, {"date": "2021-02-09", "close": 16.79, "volume": 4321627.0}, {"date": "2021-02-10", "close": 16.78, "volume": 9105358.0}, {"date": "2021-02-11", "close": 16.73, "volume": 4173769.0}, {"date": "2021-02-12", "close": 16.92, "volume": 1405273.0}, {"date": "2021-02-16", "close": 17.16, "volume": 5183188.0}, {"date": "2021-02-17", "close": 17.23, "volume": 2406919.0}, {"date": "2021-02-18", "close": 17.16, "volume": 1841196.0}, {"date": "2021-02-19", "close": 17.13, "volume": 2162905.0}, {"date": "2021-02-22", "close": 17.55, "volume": 3572256.0}, {"date": "2021-02-23", "close": 17.63, "volume": 4788670.0}, {"date": "2021-02-24", "close": 17.88, "volume": 4748868.0}, {"date": "2021-02-25", "close": 17.74, "volume": 3768453.0}, {"date": "2021-02-26", "close": 17.38, "volume": 6259698.0}, {"date": "2021-03-01", "close": 17.22, "volume": 7137913.0}, {"date": "2021-03-02", "close": 17.27, "volume": 6856629.0}, {"date": "2021-03-03", "close": 17.4, "volume": 3460246.0}, {"date": "2021-03-04", "close": 17.66, "volume": 5302219.0}, {"date": "2021-03-05", "close": 18.04, "volume": 4700261.0}, {"date": "2021-03-08", "close": 17.8, "volume": 3294729.0}, {"date": "2021-03-09", "close": 17.81, "volume": 3638729.0}, {"date": "2021-03-10", "close": 17.92, "volume": 5565199.0}, {"date": "2021-03-11", "close": 18.16, "volume": 4587575.0}, {"date": "2021-03-12", "close": 18.12, "volume": 2778776.0}, {"date": "2021-03-15", "close": 18.07, "volume": 1450200.0}, {"date": "2021-03-16", "close": 17.99, "volume": 2473714.0}, {"date": "2021-03-17", "close": 17.99, "volume": 1667753.0}, {"date": "2021-03-18", "close": 17.15, "volume": 3726816.0}, {"date": "2021-03-19", "close": 17.46, "volume": 2031150.0}, {"date": "2021-03-22", "close": 17.46, "volume": 1908354.0}, {"date": "2021-03-23", "close": 16.95, "volume": 1978295.0}, {"date": "2021-03-24", "close": 17.4, "volume": 2405036.0}, {"date": "2021-03-25", "close": 17.01, "volume": 3561864.0}, {"date": "2021-03-26", "close": 17.42, "volume": 3318519.0}, {"date": "2021-03-29", "close": 17.41, "volume": 2018184.0}, {"date": "2021-03-30", "close": 17.2, "volume": 2009278.0}, {"date": "2021-03-31", "close": 17.235, "volume": 4331738.0}, {"date": "2021-04-01", "close": 17.53, "volume": 4367031.0}, {"date": "2021-04-05", "close": 17.26, "volume": 2734262.0}, {"date": "2021-04-06", "close": 17.37, "volume": 2481325.0}, {"date": "2021-04-07", "close": 17.39, "volume": 1977482.0}, {"date": "2021-04-08", "close": 17.48, "volume": 1877360.0}, {"date": "2021-04-09", "close": 17.44, "volume": 1462890.0}, {"date": "2021-04-12", "close": 17.43, "volume": 1515507.0}, {"date": "2021-04-13", "close": 17.6, "volume": 3920266.0}, {"date": "2021-04-14", "close": 18.04, "volume": 4970115.0}, {"date": "2021-04-15", "close": 18.17, "volume": 2237197.0}, {"date": "2021-04-16", "close": 18.16, "volume": 1520301.0}, {"date": "2021-04-19", "close": 18.18, "volume": 1974685.0}, {"date": "2021-04-20", "close": 18.13, "volume": 3044961.0}, {"date": "2021-04-21", "close": 18.06, "volume": 1228143.0}, {"date": "2021-04-22", "close": 18.21, "volume": 2003415.0}, {"date": "2021-04-23", "close": 18.32, "volume": 2720125.0}, {"date": "2021-04-26", "close": 18.47, "volume": 1963490.0}, {"date": "2021-04-27", "close": 18.66, "volume": 3034796.0}, {"date": "2021-04-28", "close": 18.68, "volume": 4644934.0}, {"date": "2021-04-29", "close": 18.8, "volume": 3356599.0}, {"date": "2021-04-30", "close": 18.63, "volume": 8086187.0}, {"date": "2021-05-03", "close": 18.85, "volume": 5092808.0}, {"date": "2021-05-04", "close": 19.15, "volume": 7513243.0}, {"date": "2021-05-05", "close": 19.2, "volume": 5536172.0}, {"date": "2021-05-06", "close": 19.31, "volume": 6144203.0}, {"date": "2021-05-07", "close": 19.46, "volume": 5122599.0}, {"date": "2021-05-10", "close": 19.37, "volume": 4232405.0}, {"date": "2021-05-11", "close": 19.59, "volume": 5957020.0}, {"date": "2021-05-12", "close": 19.55, "volume": 8676181.0}, {"date": "2021-05-13", "close": 19.03, "volume": 8205546.0}, {"date": "2021-05-14", "close": 19.2, "volume": 2756905.0}, {"date": "2021-05-17", "close": 19.42, "volume": 4349082.0}, {"date": "2021-05-18", "close": 19.35, "volume": 5442591.0}, {"date": "2021-05-19", "close": 18.9, "volume": 6647347.0}, {"date": "2021-05-20", "close": 18.7, "volume": 4765190.0}, {"date": "2021-05-21", "close": 18.91, "volume": 17924550.0}, {"date": "2021-05-24", "close": 19.16, "volume": 3568140.0}, {"date": "2021-05-25", "close": 19.06, "volume": 2654836.0}, {"date": "2021-05-26", "close": 19.13, "volume": 2059770.0}, {"date": "2021-05-27", "close": 19.41, "volume": 5599544.0}, {"date": "2021-05-28", "close": 19.36, "volume": 3543059.0}, {"date": "2021-06-01", "close": 19.7, "volume": 3974134.0}, {"date": "2021-06-02", "close": 19.8, "volume": 4125739.0}, {"date": "2021-06-03", "close": 19.65, "volume": 2449444.0}, {"date": "2021-06-04", "close": 19.87, "volume": 3141797.0}, {"date": "2021-06-07", "close": 19.91, "volume": 1947528.0}, {"date": "2021-06-08", "close": 20.1, "volume": 1559825.0}, {"date": "2021-06-09", "close": 19.99, "volume": 7369452.0}, {"date": "2021-06-10", "close": 20.07, "volume": 3204985.0}, {"date": "2021-06-11", "close": 20.0, "volume": 1689972.0}, {"date": "2021-06-14", "close": 19.92, "volume": 4766375.0}, {"date": "2021-06-15", "close": 19.84, "volume": 2221097.0}, {"date": "2021-06-16", "close": 19.7, "volume": 2867646.0}, {"date": "2021-06-17", "close": 19.22, "volume": 3851914.0}, {"date": "2021-06-18", "close": 19.43, "volume": 4267346.0}, {"date": "2021-06-21", "close": 19.68, "volume": 2134321.0}, {"date": "2021-06-22", "close": 19.7, "volume": 1964182.0}, {"date": "2021-06-23", "close": 19.82, "volume": 2569825.0}, {"date": "2021-06-24", "close": 19.9, "volume": 2106267.0}, {"date": "2021-06-25", "close": 19.83, "volume": 3032314.0}, {"date": "2021-06-28", "close": 19.82, "volume": 1261576.0}, {"date": "2021-06-29", "close": 19.89, "volume": 2085437.0}, {"date": "2021-06-30", "close": 20.09, "volume": 3629768.0}, {"date": "2021-07-01", "close": 20.22, "volume": 4161042.0}, {"date": "2021-07-02", "close": 20.36, "volume": 1892682.0}, {"date": "2021-07-06", "close": 19.82, "volume": 3674428.0}, {"date": "2021-07-07", "close": 19.58, "volume": 3100146.0}, {"date": "2021-07-08", "close": 19.74, "volume": 2344710.0}, {"date": "2021-07-09", "close": 19.95, "volume": 1711106.0}, {"date": "2021-07-12", "close": 19.99, "volume": 1588546.0}, {"date": "2021-07-13", "close": 20.19, "volume": 5993355.0}, {"date": "2021-07-14", "close": 19.97, "volume": 2423037.0}, {"date": "2021-07-15", "close": 19.87, "volume": 2138787.0}, {"date": "2021-07-16", "close": 19.82, "volume": 1236783.0}, {"date": "2021-07-19", "close": 19.07, "volume": 10467670.0}, {"date": "2021-07-20", "close": 19.32, "volume": 6131850.0}, {"date": "2021-07-21", "close": 19.76, "volume": 11076060.0}, {"date": "2021-07-22", "close": 19.94, "volume": 9145879.0}, {"date": "2021-07-23", "close": 20.0, "volume": 1562392.0}, {"date": "2021-07-26", "close": 20.17, "volume": 10333250.0}, {"date": "2021-07-27", "close": 20.09, "volume": 11106480.0}, {"date": "2021-07-28", "close": 20.19, "volume": 1700603.0}, {"date": "2021-07-29", "close": 20.49, "volume": 2727096.0}, {"date": "2021-07-30", "close": 20.37, "volume": 2099011.0}, {"date": "2021-08-02", "close": 20.09, "volume": 5549461.0}, {"date": "2021-08-03", "close": 20.06, "volume": 2500524.0}, {"date": "2021-08-04", "close": 19.73, "volume": 4269590.0}, {"date": "2021-08-05", "close": 19.98, "volume": 1526914.0}, {"date": "2021-08-06", "close": 19.87, "volume": 1617939.0}, {"date": "2021-08-09", "close": 19.58, "volume": 1835905.0}, {"date": "2021-08-10", "close": 19.9, "volume": 2126708.0}, {"date": "2021-08-11", "close": 20.08, "volume": 2114031.0}, {"date": "2021-08-12", "close": 20.01, "volume": 2353239.0}, {"date": "2021-08-13", "close": 19.92, "volume": 2036645.0}, {"date": "2021-08-16", "close": 19.85, "volume": 4520918.0}, {"date": "2021-08-17", "close": 19.64, "volume": 1582524.0}, {"date": "2021-08-18", "close": 19.4, "volume": 2828890.0}, {"date": "2021-08-19", "close": 19.13, "volume": 6285586.0}, {"date": "2021-08-20", "close": 18.68, "volume": 3331140.0}, {"date": "2021-08-23", "close": 19.28, "volume": 6165555.0}, {"date": "2021-08-24", "close": 19.755, "volume": 2790638.0}, {"date": "2021-08-25", "close": 19.96, "volume": 3593264.0}, {"date": "2021-08-26", "close": 19.83, "volume": 1719471.0}, {"date": "2021-08-27", "close": 20.05, "volume": 1516104.0}, {"date": "2021-08-30", "close": 20.11, "volume": 2129274.0}, {"date": "2021-08-31", "close": 20.03, "volume": 3591861.0}, {"date": "2021-09-01", "close": 19.93, "volume": 2618787.0}, {"date": "2021-09-02", "close": 20.2, "volume": 1760893.0}, {"date": "2021-09-03", "close": 20.2, "volume": 1486738.0}, {"date": "2021-09-07", "close": 19.97, "volume": 1008020.0}, {"date": "2021-09-08", "close": 20.11, "volume": 1573969.0}, {"date": "2021-09-09", "close": 19.95, "volume": 5817765.0}, {"date": "2021-09-10", "close": 20.2, "volume": 5542754.0}, {"date": "2021-09-13", "close": 20.35, "volume": 6558804.0}, {"date": "2021-09-14", "close": 20.34, "volume": 1217461.0}, {"date": "2021-09-15", "close": 20.69, "volume": 1897205.0}, {"date": "2021-09-16", "close": 20.58, "volume": 1444557.0}, {"date": "2021-09-17", "close": 20.39, "volume": 1871821.0}, {"date": "2021-09-20", "close": 20.15, "volume": 2447811.0}, {"date": "2021-09-21", "close": 20.13, "volume": 6660523.0}, {"date": "2021-09-22", "close": 20.4, "volume": 3901655.0}, {"date": "2021-09-23", "close": 20.69, "volume": 2204158.0}, {"date": "2021-09-24", "close": 20.81, "volume": 3261622.0}, {"date": "2021-09-27", "close": 21.1, "volume": 2695571.0}, {"date": "2021-09-28", "close": 20.91, "volume": 3651859.0}, {"date": "2021-09-29", "close": 20.94, "volume": 3188007.0}, {"date": "2021-09-30", "close": 21.05, "volume": 5148277.0}, {"date": "2021-10-01", "close": 21.38, "volume": 6277628.0}, {"date": "2021-10-04", "close": 21.67, "volume": 6545243.0}, {"date": "2021-10-05", "close": 21.99, "volume": 3790712.0}, {"date": "2021-10-06", "close": 21.57, "volume": 3341811.0}, {"date": "2021-10-07", "close": 21.84, "volume": 5396683.0}, {"date": "2021-10-08", "close": 21.88, "volume": 5524593.0}, {"date": "2021-10-11", "close": 22.07, "volume": 3287904.0}, {"date": "2021-10-12", "close": 22.01, "volume": 6191943.0}, {"date": "2021-10-13", "close": 22.16, "volume": 3113030.0}, {"date": "2021-10-14", "close": 22.4, "volume": 2783818.0}, {"date": "2021-10-15", "close": 22.59, "volume": 2188293.0}, {"date": "2021-10-18", "close": 22.43, "volume": 4784890.0}, {"date": "2021-10-19", "close": 22.47, "volume": 5910306.0}, {"date": "2021-10-20", "close": 22.71, "volume": 3221883.0}, {"date": "2021-10-21", "close": 22.36, "volume": 3834532.0}, {"date": "2021-10-22", "close": 22.43, "volume": 2256580.0}, {"date": "2021-10-25", "close": 22.54, "volume": 4158462.0}, {"date": "2021-10-26", "close": 22.58, "volume": 2305202.0}, {"date": "2021-10-27", "close": 22.18, "volume": 4942520.0}, {"date": "2021-10-28", "close": 22.26, "volume": 2718388.0}, {"date": "2021-10-29", "close": 22.13, "volume": 5173441.0}, {"date": "2021-11-01", "close": 22.26, "volume": 3611708.0}, {"date": "2021-11-02", "close": 22.32, "volume": 2019861.0}, {"date": "2021-11-03", "close": 21.8, "volume": 4215332.0}, {"date": "2021-11-04", "close": 21.65, "volume": 3178799.0}, {"date": "2021-11-05", "close": 21.94, "volume": 2801519.0}, {"date": "2021-11-08", "close": 22.11, "volume": 1389633.0}, {"date": "2021-11-09", "close": 22.24, "volume": 4435209.0}, {"date": "2021-11-10", "close": 22.01, "volume": 3089038.0}, {"date": "2021-11-11", "close": 22.16, "volume": 1780196.0}, {"date": "2021-11-12", "close": 22.15, "volume": 3090198.0}, {"date": "2021-11-15", "close": 22.15, "volume": 2043905.0}, {"date": "2021-11-16", "close": 22.14, "volume": 2973326.0}, {"date": "2021-11-17", "close": 21.95, "volume": 2352543.0}, {"date": "2021-11-18", "close": 22.01, "volume": 1832872.0}, {"date": "2021-11-19", "close": 21.68, "volume": 2796617.0}, {"date": "2021-11-22", "close": 21.82, "volume": 3342211.0}, {"date": "2021-11-23", "close": 22.23, "volume": 7262264.0}, {"date": "2021-11-24", "close": 22.17, "volume": 2831788.0}, {"date": "2021-11-26", "close": 20.87, "volume": 4443109.0}, {"date": "2021-11-29", "close": 20.84, "volume": 4598162.0}, {"date": "2021-11-30", "close": 20.27, "volume": 26651720.0}, {"date": "2021-12-01", "close": 20.07, "volume": 11149060.0}, {"date": "2021-12-02", "close": 20.29, "volume": 9620691.0}, {"date": "2021-12-03", "close": 14.9, "volume": 6474377.0}, {"date": "2021-12-06", "close": 15.16, "volume": 6343750.0}, {"date": "2021-12-07", "close": 15.37, "volume": 6495964.0}, {"date": "2021-12-08", "close": 15.58, "volume": 7978517.0}, {"date": "2021-12-09", "close": 15.37, "volume": 14365010.0}, {"date": "2021-12-10", "close": 15.53, "volume": 8246104.0}, {"date": "2021-12-13", "close": 15.45, "volume": 16568930.0}, {"date": "2021-12-14", "close": 15.32, "volume": 6414024.0}, {"date": "2021-12-15", "close": 15.37, "volume": 11887100.0}, {"date": "2021-12-16", "close": 15.5, "volume": 5379828.0}, {"date": "2021-12-17", "close": 15.32, "volume": 7746279.0}, {"date": "2021-12-20", "close": 13.45, "volume": 9318935.0}, {"date": "2021-12-21", "close": 13.75, "volume": 10584060.0}, {"date": "2021-12-22", "close": 13.91, "volume": 16867310.0}, {"date": "2021-12-23", "close": 13.98, "volume": 5123812.0}, {"date": "2021-12-27", "close": 14.16, "volume": 6563963.0}, {"date": "2021-12-28", "close": 14.13, "volume": 6329176.0}, {"date": "2021-12-29", "close": 14.2, "volume": 8284521.0}, {"date": "2021-12-30", "close": 14.12, "volume": 5526974.0}, {"date": "2021-12-31", "close": 14.06, "volume": 6987581.0}, {"date": "2022-01-03", "close": 14.12, "volume": 13170870.0}, {"date": "2022-01-04", "close": 14.3, "volume": 6640736.0}, {"date": "2022-01-05", "close": 14.22, "volume": 23566800.0}, {"date": "2022-01-06", "close": 14.33, "volume": 6190132.0}, {"date": "2022-01-07", "close": 14.37, "volume": 3801702.0}, {"date": "2022-01-10", "close": 14.31, "volume": 6152178.0}, {"date": "2022-01-11", "close": 14.59, "volume": 14081450.0}, {"date": "2022-01-12", "close": 14.71, "volume": 6585892.0}, {"date": "2022-01-13", "close": 14.56, "volume": 4509144.0}, {"date": "2022-01-14", "close": 14.74, "volume": 4206912.0}, {"date": "2022-01-18", "close": 14.87, "volume": 10551740.0}, {"date": "2022-01-19", "close": 14.93, "volume": 4139842.0}, {"date": "2022-01-20", "close": 14.87, "volume": 12525210.0}, {"date": "2022-01-21", "close": 14.89, "volume": 10246920.0}, {"date": "2022-01-24", "close": 14.84, "volume": 8399559.0}, {"date": "2022-01-25", "close": 14.98, "volume": 6723230.0}, {"date": "2022-01-26", "close": 15.04, "volume": 17019560.0}, {"date": "2022-01-27", "close": 15.11, "volume": 10471890.0}, {"date": "2022-01-28", "close": 15.14, "volume": 4322180.0}, {"date": "2022-01-31", "close": 15.16, "volume": 14829700.0}, {"date": "2022-02-01", "close": 15.24, "volume": 10684240.0}, {"date": "2022-02-02", "close": 15.33, "volume": 7634985.0}, {"date": "2022-02-03", "close": 15.32, "volume": 6754152.0}, {"date": "2022-02-04", "close": 15.45, "volume": 4188404.0}, {"date": "2022-02-07", "close": 15.48, "volume": 4499580.0}, {"date": "2022-02-08", "close": 15.37, "volume": 5628389.0}, {"date": "2022-02-09", "close": 15.51, "volume": 7866347.0}, {"date": "2022-02-10", "close": 15.45, "volume": 6007085.0}, {"date": "2022-02-11", "close": 15.66, "volume": 6728929.0}, {"date": "2022-02-14", "close": 15.75, "volume": 7585191.0}, {"date": "2022-02-15", "close": 15.5, "volume": 6092154.0}, {"date": "2022-02-16", "close": 15.51, "volume": 6635869.0}, {"date": "2022-02-17", "close": 15.64, "volume": 4119957.0}, {"date": "2022-02-18", "close": 15.7, "volume": 4987167.0}, {"date": "2022-02-22", "close": 15.91, "volume": 5725476.0}, {"date": "2022-02-23", "close": 16.06, "volume": 9462808.0}, {"date": "2022-02-24", "close": 16.17, "volume": 14348030.0}, {"date": "2022-02-25", "close": 15.89, "volume": 16403860.0}, {"date": "2022-02-28", "close": 16.18, "volume": 11782470.0}, {"date": "2022-03-01", "close": 16.85, "volume": 18591730.0}, {"date": "2022-03-02", "close": 17.37, "volume": 17572720.0}, {"date": "2022-03-03", "close": 17.62, "volume": 17548620.0}, {"date": "2022-03-04", "close": 18.36, "volume": 17051540.0}, {"date": "2022-03-07", "close": 18.74, "volume": 18671900.0}, {"date": "2022-03-08", "close": 19.06, "volume": 27426710.0}, {"date": "2022-03-09", "close": 17.56, "volume": 25404630.0}, {"date": "2022-03-10", "close": 17.33, "volume": 15147170.0}, {"date": "2022-03-11", "close": 17.63, "volume": 7346950.0}, {"date": "2022-03-14", "close": 17.09, "volume": 9723489.0}, {"date": "2022-03-15", "close": 16.64, "volume": 12082470.0}, {"date": "2022-03-16", "close": 16.54, "volume": 7827129.0}, {"date": "2022-03-17", "close": 17.31, "volume": 5006691.0}, {"date": "2022-03-18", "close": 17.38, "volume": 3930232.0}, {"date": "2022-03-21", "close": 18.07, "volume": 4580202.0}, {"date": "2022-03-22", "close": 18.0, "volume": 14949790.0}, {"date": "2022-03-23", "close": 18.43, "volume": 11118800.0}, {"date": "2022-03-24", "close": 18.3, "volume": 5771097.0}, {"date": "2022-03-25", "close": 18.43, "volume": 5635364.0}, {"date": "2022-03-28", "close": 17.64, "volume": 6493616.0}, {"date": "2022-03-29", "close": 17.64, "volume": 7784582.0}, {"date": "2022-03-30", "close": 17.99, "volume": 6761749.0}, {"date": "2022-03-31", "close": 17.64, "volume": 4816531.0}, {"date": "2022-04-01", "close": 17.71, "volume": 5535252.0}, {"date": "2022-04-04", "close": 18.08, "volume": 4023224.0}, {"date": "2022-04-05", "close": 17.93, "volume": 4367464.0}, {"date": "2022-04-06", "close": 17.79, "volume": 5330071.0}, {"date": "2022-04-07", "close": 17.85, "volume": 3043489.0}, {"date": "2022-04-08", "close": 18.07, "volume": 3960956.0}, {"date": "2022-04-11", "close": 17.92, "volume": 5532363.0}, {"date": "2022-04-12", "close": 18.45, "volume": 9980141.0}, {"date": "2022-04-13", "close": 18.87, "volume": 9622956.0}, {"date": "2022-04-14", "close": 19.05, "volume": 11330990.0}, {"date": "2022-04-18", "close": 19.27, "volume": 9672443.0}, {"date": "2022-04-19", "close": 18.76, "volume": 7039497.0}, {"date": "2022-04-20", "close": 18.77, "volume": 6455768.0}, {"date": "2022-04-21", "close": 18.73, "volume": 6433090.0}, {"date": "2022-04-22", "close": 18.38, "volume": 6380867.0}, {"date": "2022-04-25", "close": 18.25, "volume": 8041003.0}, {"date": "2022-04-26", "close": 18.52, "volume": 4745389.0}, {"date": "2022-04-27", "close": 18.66, "volume": 8906472.0}, {"date": "2022-04-28", "close": 18.78, "volume": 3201830.0}, {"date": "2022-04-29", "close": 18.65, "volume": 11982940.0}, {"date": "2022-05-02", "close": 18.96, "volume": 16619150.0}, {"date": "2022-05-03", "close": 18.64, "volume": 7387717.0}, {"date": "2022-05-04", "close": 19.24, "volume": 6524992.0}, {"date": "2022-05-05", "close": 19.16, "volume": 6020774.0}, {"date": "2022-05-06", "close": 19.21, "volume": 6718874.0}, {"date": "2022-05-09", "close": 18.37, "volume": 9586095.0}, {"date": "2022-05-10", "close": 18.23, "volume": 5473827.0}, {"date": "2022-05-11", "close": 18.66, "volume": 6530085.0}, {"date": "2022-05-12", "close": 18.75, "volume": 4729564.0}, {"date": "2022-05-13", "close": 18.97, "volume": 5219653.0}, {"date": "2022-05-16", "close": 19.26, "volume": 14363770.0}, {"date": "2022-05-17", "close": 19.11, "volume": 5068182.0}, {"date": "2022-05-18", "close": 18.67, "volume": 4522789.0}, {"date": "2022-05-19", "close": 18.9, "volume": 8508511.0}, {"date": "2022-05-20", "close": 18.95, "volume": 4478120.0}, {"date": "2022-05-23", "close": 19.06, "volume": 3277654.0}, {"date": "2022-05-24", "close": 19.06, "volume": 3582687.0}, {"date": "2022-05-25", "close": 19.18, "volume": 3273518.0}, {"date": "2022-05-26", "close": 19.41, "volume": 3600701.0}, {"date": "2022-05-27", "close": 19.67, "volume": 3688453.0}, {"date": "2022-05-31", "close": 19.51, "volume": 6917708.0}, {"date": "2022-06-01", "close": 19.64, "volume": 4815077.0}, {"date": "2022-06-02", "close": 20.05, "volume": 6087259.0}, {"date": "2022-06-03", "close": 20.24, "volume": 4948978.0}, {"date": "2022-06-06", "close": 20.34, "volume": 3334767.0}, {"date": "2022-06-07", "close": 20.47, "volume": 2961970.0}, {"date": "2022-06-08", "close": 20.66, "volume": 6999205.0}, {"date": "2022-06-09", "close": 20.69, "volume": 6876057.0}, {"date": "2022-06-10", "close": 20.48, "volume": 7015923.0}, {"date": "2022-06-13", "close": 20.23, "volume": 7867475.0}, {"date": "2022-06-14", "close": 20.03, "volume": 6977436.0}, {"date": "2022-06-15", "close": 20.01, "volume": 4670293.0}, {"date": "2022-06-16", "close": 20.12, "volume": 4770988.0}, {"date": "2022-06-17", "close": 19.38, "volume": 11158080.0}, {"date": "2022-06-21", "close": 19.32, "volume": 6835652.0}, {"date": "2022-06-22", "close": 18.98, "volume": 8602394.0}, {"date": "2022-06-23", "close": 18.57, "volume": 7681393.0}, {"date": "2022-06-24", "close": 18.72, "volume": 6439423.0}, {"date": "2022-06-27", "close": 18.74, "volume": 10033190.0}, {"date": "2022-06-28", "close": 18.91, "volume": 4078807.0}, {"date": "2022-06-29", "close": 18.63, "volume": 3658924.0}, {"date": "2022-06-30", "close": 18.04, "volume": 7682000.0}, {"date": "2022-07-01", "close": 18.1, "volume": 6889605.0}, {"date": "2022-07-05", "close": 16.93, "volume": 18937380.0}, {"date": "2022-07-06", "close": 16.65, "volume": 11614420.0}, {"date": "2022-07-07", "close": 17.3, "volume": 5958639.0}, {"date": "2022-07-08", "close": 17.6, "volume": 3801130.0}, {"date": "2022-07-11", "close": 17.64, "volume": 4375442.0}, {"date": "2022-07-12", "close": 16.81, "volume": 7976096.0}, {"date": "2022-07-13", "close": 16.88, "volume": 4464959.0}, {"date": "2022-07-14", "close": 16.73, "volume": 5628140.0}, {"date": "2022-07-15", "close": 16.95, "volume": 4047944.0}, {"date": "2022-07-18", "close": 17.27, "volume": 3795102.0}, {"date": "2022-07-19", "close": 17.35, "volume": 11356290.0}, {"date": "2022-07-20", "close": 17.32, "volume": 3220592.0}, {"date": "2022-07-21", "close": 17.0, "volume": 12727110.0}, {"date": "2022-07-22", "close": 16.83, "volume": 2352613.0}, {"date": "2022-07-25", "close": 17.11, "volume": 9207182.0}, {"date": "2022-07-26", "close": 17.17, "volume": 7577024.0}, {"date": "2022-07-27", "close": 17.53, "volume": 6064427.0}, {"date": "2022-07-28", "close": 17.55, "volume": 3604032.0}, {"date": "2022-07-29", "close": 17.62, "volume": 13057200.0}, {"date": "2022-08-01", "close": 17.25, "volume": 11778400.0}, {"date": "2022-08-02", "close": 17.16, "volume": 4407260.0}, {"date": "2022-08-03", "close": 17.02, "volume": 4978093.0}, {"date": "2022-08-04", "close": 16.84, "volume": 4080998.0}, {"date": "2022-08-05", "close": 16.77, "volume": 3209184.0}, {"date": "2022-08-08", "close": 16.98, "volume": 2565655.0}, {"date": "2022-08-09", "close": 17.16, "volume": 10084050.0}, {"date": "2022-08-10", "close": 17.34, "volume": 6102085.0}, {"date": "2022-08-11", "close": 17.7, "volume": 5512858.0}, {"date": "2022-08-12", "close": 17.64, "volume": 2647476.0}, {"date": "2022-08-15", "close": 17.38, "volume": 6809116.0}, {"date": "2022-08-16", "close": 17.21, "volume": 2901595.0}, {"date": "2022-08-17", "close": 17.26, "volume": 4124353.0}, {"date": "2022-08-18", "close": 17.52, "volume": 4696206.0}, {"date": "2022-08-19", "close": 17.55, "volume": 3316119.0}, {"date": "2022-08-22", "close": 17.7, "volume": 3233093.0}, {"date": "2022-08-23", "close": 17.99, "volume": 6100504.0}, {"date": "2022-08-24", "close": 18.17, "volume": 4315151.0}, {"date": "2022-08-25", "close": 17.94, "volume": 2272167.0}, {"date": "2022-08-26", "close": 17.98, "volume": 3602162.0}, {"date": "2022-08-29", "close": 18.23, "volume": 8206102.0}, {"date": "2022-08-30", "close": 17.77, "volume": 4451352.0}, {"date": "2022-08-31", "close": 17.37, "volume": 5718422.0}, {"date": "2022-09-01", "close": 17.03, "volume": 13614450.0}, {"date": "2022-09-02", "close": 17.1, "volume": 9853742.0}, {"date": "2022-09-06", "close": 17.01, "volume": 3293106.0}, {"date": "2022-09-07", "close": 16.61, "volume": 8050626.0}, {"date": "2022-09-08", "close": 16.68, "volume": 2995354.0}, {"date": "2022-09-09", "close": 17.15, "volume": 5962049.0}, {"date": "2022-09-12", "close": 17.4, "volume": 2299370.0}, {"date": "2022-09-13", "close": 17.3, "volume": 5204945.0}, {"date": "2022-09-14", "close": 17.36, "volume": 4452435.0}, {"date": "2022-09-15", "close": 16.88, "volume": 5007051.0}, {"date": "2022-09-16", "close": 16.82, "volume": 3416297.0}, {"date": "2022-09-19", "close": 16.88, "volume": 2702771.0}, {"date": "2022-09-20", "close": 16.89, "volume": 4212937.0}, {"date": "2022-09-21", "close": 16.77, "volume": 4405314.0}, {"date": "2022-09-22", "close": 16.79, "volume": 3539794.0}, {"date": "2022-09-23", "close": 16.22, "volume": 10684680.0}, {"date": "2022-09-26", "close": 15.85, "volume": 7969196.0}, {"date": "2022-09-27", "close": 16.03, "volume": 7010644.0}, {"date": "2022-09-28", "close": 16.46, "volume": 4374661.0}, {"date": "2022-09-29", "close": 16.38, "volume": 5553902.0}, {"date": "2022-09-30", "close": 16.18, "volume": 6678012.0}, {"date": "2022-10-03", "close": 16.57, "volume": 10215590.0}, {"date": "2022-10-04", "close": 17.01, "volume": 5675937.0}, {"date": "2022-10-05", "close": 17.31, "volume": 5012906.0}, {"date": "2022-10-06", "close": 17.43, "volume": 7045617.0}, {"date": "2022-10-07", "close": 17.6, "volume": 3763052.0}, {"date": "2022-10-10", "close": 17.45, "volume": 4983127.0}, {"date": "2022-10-11", "close": 17.19, "volume": 14852090.0}, {"date": "2022-10-12", "close": 17.15, "volume": 2372862.0}, {"date": "2022-10-13", "close": 17.37, "volume": 2740868.0}, {"date": "2022-10-14", "close": 17.06, "volume": 2044775.0}, {"date": "2022-10-17", "close": 16.99, "volume": 4707782.0}, {"date": "2022-10-18", "close": 16.79, "volume": 6233674.0}, {"date": "2022-10-19", "close": 16.79, "volume": 3507721.0}, {"date": "2022-10-20", "close": 16.8, "volume": 3673411.0}, {"date": "2022-10-21", "close": 16.83, "volume": 9927049.0}, {"date": "2022-10-24", "close": 16.89, "volume": 4652511.0}, {"date": "2022-10-25", "close": 16.96, "volume": 3242953.0}, {"date": "2022-10-26", "close": 17.27, "volume": 6345381.0}, {"date": "2022-10-27", "close": 17.28, "volume": 2748160.0}, {"date": "2022-10-28", "close": 17.13, "volume": 2750082.0}, {"date": "2022-10-31", "close": 17.0, "volume": 5949630.0}, {"date": "2022-11-01", "close": 17.23, "volume": 4508751.0}, {"date": "2022-11-02", "close": 17.37, "volume": 4156047.0}, {"date": "2022-11-03", "close": 17.34, "volume": 4524268.0}, {"date": "2022-11-04", "close": 17.96, "volume": 2993303.0}, {"date": "2022-11-07", "close": 17.84, "volume": 3547978.0}, {"date": "2022-11-08", "close": 17.57, "volume": 6743805.0}, {"date": "2022-11-09", "close": 17.18, "volume": 4848943.0}, {"date": "2022-11-10", "close": 17.31, "volume": 2950895.0}, {"date": "2022-11-11", "close": 17.63, "volume": 3139327.0}, {"date": "2022-11-14", "close": 17.41, "volume": 3737377.0}, {"date": "2022-11-15", "close": 17.6, "volume": 3621177.0}, {"date": "2022-11-16", "close": 17.41, "volume": 2366831.0}, {"date": "2022-11-17", "close": 17.11, "volume": 3189402.0}, {"date": "2022-11-18", "close": 17.0, "volume": 4639432.0}, {"date": "2022-11-21", "close": 16.93, "volume": 5419263.0}, {"date": "2022-11-22", "close": 17.11, "volume": 6556567.0}, {"date": "2022-11-23", "close": 16.86, "volume": 2986395.0}, {"date": "2022-11-25", "close": 16.73, "volume": 1185533.0}, {"date": "2022-11-28", "close": 16.62, "volume": 4992753.0}, {"date": "2022-11-29", "close": 16.81, "volume": 5671761.0}, {"date": "2022-11-30", "close": 17.22, "volume": 4321889.0}, {"date": "2022-12-01", "close": 17.13, "volume": 5904708.0}, {"date": "2022-12-02", "close": 16.95, "volume": 5522918.0}, {"date": "2022-12-05", "close": 16.5, "volume": 6110997.0}, {"date": "2022-12-06", "close": 16.25, "volume": 6194695.0}, {"date": "2022-12-07", "close": 16.17, "volume": 5641936.0}, {"date": "2022-12-08", "close": 16.13, "volume": 3842927.0}, {"date": "2022-12-09", "close": 16.13, "volume": 14111110.0}, {"date": "2022-12-12", "close": 16.31, "volume": 4810487.0}, {"date": "2022-12-13", "close": 16.6, "volume": 6412470.0}, {"date": "2022-12-14", "close": 16.74, "volume": 5891434.0}, {"date": "2022-12-15", "close": 16.5, "volume": 5581430.0}, {"date": "2022-12-16", "close": 16.29, "volume": 4515257.0}, {"date": "2022-12-19", "close": 14.35, "volume": 7314202.0}, {"date": "2022-12-20", "close": 14.41, "volume": 6067467.0}, {"date": "2022-12-21", "close": 14.59, "volume": 7500987.0}, {"date": "2022-12-22", "close": 14.42, "volume": 5549754.0}, {"date": "2022-12-23", "close": 14.68, "volume": 7087506.0}, {"date": "2022-12-27", "close": 14.81, "volume": 8725202.0}, {"date": "2022-12-28", "close": 14.65, "volume": 6685490.0}, {"date": "2022-12-29", "close": 14.63, "volume": 7049726.0}, {"date": "2022-12-30", "close": 14.78, "volume": 4967957.0}, {"date": "2023-01-03", "close": 14.41, "volume": 9766527.0}, {"date": "2023-01-04", "close": 14.12, "volume": 5159487.0}, {"date": "2023-01-05", "close": 14.06, "volume": 3305876.0}, {"date": "2023-01-06", "close": 14.15, "volume": 4234786.0}, {"date": "2023-01-09", "close": 14.35, "volume": 5908009.0}, {"date": "2023-01-10", "close": 14.36, "volume": 3684016.0}, {"date": "2023-01-11", "close": 14.62, "volume": 11287760.0}, {"date": "2023-01-12", "close": 14.77, "volume": 8208923.0}, {"date": "2023-01-13", "close": 14.92, "volume": 3934640.0}, {"date": "2023-01-17", "close": 15.02, "volume": 7183530.0}, {"date": "2023-01-18", "close": 14.85, "volume": 3474123.0}, {"date": "2023-01-19", "close": 15.01, "volume": 3617993.0}, {"date": "2023-01-20", "close": 15.09, "volume": 4205613.0}, {"date": "2023-01-23", "close": 15.17, "volume": 3458871.0}, {"date": "2023-01-24", "close": 15.08, "volume": 4023315.0}, {"date": "2023-01-25", "close": 15.02, "volume": 3492938.0}, {"date": "2023-01-26", "close": 15.1, "volume": 2262784.0}, {"date": "2023-01-27", "close": 14.9, "volume": 2800767.0}, {"date": "2023-01-30", "close": 14.69, "volume": 5330227.0}, {"date": "2023-01-31", "close": 14.95, "volume": 6363799.0}, {"date": "2023-02-01", "close": 14.65, "volume": 6702405.0}, {"date": "2023-02-02", "close": 14.5, "volume": 6211792.0}, {"date": "2023-02-03", "close": 14.16, "volume": 5512993.0}, {"date": "2023-02-06", "close": 14.21, "volume": 3509149.0}, {"date": "2023-02-07", "close": 14.49, "volume": 2803178.0}, {"date": "2023-02-08", "close": 14.52, "volume": 2158585.0}, {"date": "2023-02-09", "close": 14.38, "volume": 17773040.0}, {"date": "2023-02-10", "close": 14.59, "volume": 2281684.0}, {"date": "2023-02-13", "close": 14.58, "volume": 1855838.0}, {"date": "2023-02-14", "close": 14.63, "volume": 1298571.0}, {"date": "2023-02-15", "close": 14.44, "volume": 1761070.0}, {"date": "2023-02-16", "close": 14.4, "volume": 3712484.0}, {"date": "2023-02-17", "close": 14.28, "volume": 3749746.0}, {"date": "2023-02-21", "close": 14.31, "volume": 1901988.0}, {"date": "2023-02-22", "close": 14.11, "volume": 2109501.0}, {"date": "2023-02-23", "close": 14.21, "volume": 1981392.0}, {"date": "2023-02-24", "close": 14.15, "volume": 2884860.0}, {"date": "2023-02-27", "close": 14.17, "volume": 1832950.0}, {"date": "2023-02-28", "close": 14.23, "volume": 11104550.0}, {"date": "2023-03-01", "close": 14.48, "volume": 2677986.0}, {"date": "2023-03-02", "close": 14.43, "volume": 2736789.0}, {"date": "2023-03-03", "close": 14.67, "volume": 2921497.0}, {"date": "2023-03-06", "close": 14.6, "volume": 2307558.0}, {"date": "2023-03-07", "close": 14.27, "volume": 2251591.0}, {"date": "2023-03-08", "close": 14.19, "volume": 2294550.0}, {"date": "2023-03-09", "close": 14.01, "volume": 1961179.0}, {"date": "2023-03-10", "close": 14.17, "volume": 2654163.0}, {"date": "2023-03-13", "close": 14.08, "volume": 8783421.0}, {"date": "2023-03-14", "close": 13.9, "volume": 5944739.0}, {"date": "2023-03-15", "close": 13.58, "volume": 7070975.0}, {"date": "2023-03-16", "close": 13.63, "volume": 6321576.0}, {"date": "2023-03-17", "close": 13.58, "volume": 4789016.0}, {"date": "2023-03-20", "close": 13.64, "volume": 2395033.0}, {"date": "2023-03-21", "close": 13.69, "volume": 3096194.0}, {"date": "2023-03-22", "close": 13.74, "volume": 2230798.0}, {"date": "2023-03-23", "close": 13.7, "volume": 2036886.0}, {"date": "2023-03-24", "close": 13.75, "volume": 2541070.0}, {"date": "2023-03-27", "close": 14.01, "volume": 1957674.0}, {"date": "2023-03-28", "close": 14.07, "volume": 7059491.0}, {"date": "2023-03-29", "close": 14.0, "volume": 1445962.0}, {"date": "2023-03-30", "close": 14.09, "volume": 1828776.0}, {"date": "2023-03-31", "close": 14.22, "volume": 2633126.0}, {"date": "2023-04-03", "close": 14.46, "volume": 14135620.0}, {"date": "2023-04-04", "close": 14.45, "volume": 2208983.0}, {"date": "2023-04-05", "close": 14.5, "volume": 1867218.0}, {"date": "2023-04-06", "close": 14.45, "volume": 2347181.0}, {"date": "2023-04-10", "close": 14.48, "volume": 4469823.0}, {"date": "2023-04-11", "close": 14.56, "volume": 2612628.0}, {"date": "2023-04-12", "close": 14.65, "volume": 2485812.0}, {"date": "2023-04-13", "close": 14.65, "volume": 9201951.0}, {"date": "2023-04-14", "close": 14.66, "volume": 3588430.0}, {"date": "2023-04-17", "close": 14.61, "volume": 2801645.0}, {"date": "2023-04-18", "close": 14.65, "volume": 1638708.0}, {"date": "2023-04-19", "close": 14.45, "volume": 1275279.0}, {"date": "2023-04-20", "close": 14.31, "volume": 1698648.0}, {"date": "2023-04-21", "close": 14.28, "volume": 1253920.0}, {"date": "2023-04-24", "close": 14.37, "volume": 8281407.0}, {"date": "2023-04-25", "close": 14.2, "volume": 5034268.0}, {"date": "2023-04-26", "close": 13.97, "volume": 7685753.0}, {"date": "2023-04-27", "close": 14.0, "volume": 3955912.0}, {"date": "2023-04-28", "close": 14.15, "volume": 2761595.0}, {"date": "2023-05-01", "close": 14.04, "volume": 4693101.0}, {"date": "2023-05-02", "close": 13.7, "volume": 6565199.0}, {"date": "2023-05-03", "close": 13.5, "volume": 2229764.0}, {"date": "2023-05-04", "close": 13.56, "volume": 4786074.0}, {"date": "2023-05-05", "close": 13.87, "volume": 2851335.0}, {"date": "2023-05-08", "close": 13.96, "volume": 1807637.0}, {"date": "2023-05-09", "close": 13.98, "volume": 2547508.0}, {"date": "2023-05-10", "close": 13.94, "volume": 1623205.0}, {"date": "2023-05-11", "close": 13.68, "volume": 2784469.0}, {"date": "2023-05-12", "close": 13.59, "volume": 1578821.0}, {"date": "2023-05-15", "close": 13.75, "volume": 1786339.0}, {"date": "2023-05-16", "close": 13.61, "volume": 2463024.0}, {"date": "2023-05-17", "close": 13.78, "volume": 1827078.0}, {"date": "2023-05-18", "close": 13.64, "volume": 2448230.0}, {"date": "2023-05-19", "close": 13.62, "volume": 3116431.0}, {"date": "2023-05-22", "close": 13.62, "volume": 1450053.0}, {"date": "2023-05-23", "close": 13.68, "volume": 1505353.0}, {"date": "2023-05-24", "close": 13.7, "volume": 3099308.0}, {"date": "2023-05-25", "close": 13.48, "volume": 5300344.0}, {"date": "2023-05-26", "close": 13.7, "volume": 3463873.0}, {"date": "2023-05-30", "close": 13.37, "volume": 2516429.0}, {"date": "2023-05-31", "close": 13.23, "volume": 1920576.0}, {"date": "2023-06-01", "close": 13.43, "volume": 2410821.0}, {"date": "2023-06-02", "close": 13.63, "volume": 4263101.0}, {"date": "2023-06-05", "close": 13.61, "volume": 1982150.0}, {"date": "2023-06-06", "close": 13.61, "volume": 1819577.0}, {"date": "2023-06-07", "close": 13.65, "volume": 2625246.0}, {"date": "2023-06-08", "close": 13.66, "volume": 1611098.0}, {"date": "2023-06-09", "close": 13.6, "volume": 5427274.0}, {"date": "2023-06-12", "close": 13.41, "volume": 1818889.0}, {"date": "2023-06-13", "close": 13.58, "volume": 3671558.0}, {"date": "2023-06-14", "close": 13.61, "volume": 2332100.0}, {"date": "2023-06-15", "close": 13.91, "volume": 2060825.0}, {"date": "2023-06-16", "close": 14.1, "volume": 11202570.0}, {"date": "2023-06-20", "close": 13.98, "volume": 7219373.0}, {"date": "2023-06-21", "close": 14.17, "volume": 1481261.0}, {"date": "2023-06-22", "close": 13.89, "volume": 3182044.0}, {"date": "2023-06-23", "close": 13.74, "volume": 1792264.0}, {"date": "2023-06-26", "close": 13.76, "volume": 4153689.0}, {"date": "2023-06-27", "close": 13.54, "volume": 1880697.0}, {"date": "2023-06-28", "close": 13.49, "volume": 2323658.0}, {"date": "2023-06-29", "close": 13.5, "volume": 2133925.0}, {"date": "2023-06-30", "close": 13.605, "volume": 2637925.0}, {"date": "2023-07-03", "close": 13.62, "volume": 1515257.0}, {"date": "2023-07-05", "close": 13.7, "volume": 1148988.0}, {"date": "2023-07-06", "close": 13.69, "volume": 2907067.0}, {"date": "2023-07-07", "close": 13.79, "volume": 1497700.0}, {"date": "2023-07-10", "close": 13.82, "volume": 1112263.0}, {"date": "2023-07-11", "close": 13.99, "volume": 1584445.0}, {"date": "2023-07-12", "close": 14.1, "volume": 4454693.0}, {"date": "2023-07-13", "close": 14.3, "volume": 2412053.0}, {"date": "2023-07-14", "close": 14.2, "volume": 1613923.0}, {"date": "2023-07-17", "close": 14.05, "volume": 4081980.0}, {"date": "2023-07-18", "close": 14.24, "volume": 3000250.0}, {"date": "2023-07-19", "close": 14.31, "volume": 5370789.0}, {"date": "2023-07-20", "close": 14.37, "volume": 3241424.0}, {"date": "2023-07-21", "close": 14.46, "volume": 1716541.0}, {"date": "2023-07-24", "close": 14.71, "volume": 2453680.0}, {"date": "2023-07-25", "close": 14.78, "volume": 2816935.0}, {"date": "2023-07-26", "close": 14.7, "volume": 1727888.0}, {"date": "2023-07-27", "close": 14.68, "volume": 5062175.0}, {"date": "2023-07-28", "close": 14.74, "volume": 2724425.0}, {"date": "2023-07-31", "close": 14.79, "volume": 6282906.0}, {"date": "2023-08-01", "close": 14.72, "volume": 5778627.0}, {"date": "2023-08-02", "close": 14.5, "volume": 3532031.0}, {"date": "2023-08-03", "close": 14.62, "volume": 2593354.0}, {"date": "2023-08-04", "close": 14.665, "volume": 1654120.0}, {"date": "2023-08-07", "close": 14.66, "volume": 4774090.0}, {"date": "2023-08-08", "close": 14.66, "volume": 5370014.0}, {"date": "2023-08-09", "close": 14.75, "volume": 2402739.0}, {"date": "2023-08-10", "close": 14.67, "volume": 4528598.0}, {"date": "2023-08-11", "close": 14.66, "volume": 1261175.0}, {"date": "2023-08-14", "close": 14.57, "volume": 2273232.0}, {"date": "2023-08-15", "close": 14.41, "volume": 1788520.0}, {"date": "2023-08-16", "close": 14.35, "volume": 2319370.0}, {"date": "2023-08-17", "close": 14.38, "volume": 2617784.0}, {"date": "2023-08-18", "close": 14.5, "volume": 1533388.0}, {"date": "2023-08-21", "close": 14.45, "volume": 2908544.0}, {"date": "2023-08-22", "close": 14.45, "volume": 1681691.0}, {"date": "2023-08-23", "close": 14.49, "volume": 1648370.0}, {"date": "2023-08-24", "close": 14.49, "volume": 1353836.0}, {"date": "2023-08-25", "close": 14.63, "volume": 1964643.0}, {"date": "2023-08-28", "close": 14.62, "volume": 3856208.0}, {"date": "2023-08-29", "close": 14.66, "volume": 2638932.0}, {"date": "2023-08-30", "close": 14.7, "volume": 2477708.0}, {"date": "2023-08-31", "close": 14.75, "volume": 3705253.0}, {"date": "2023-09-01", "close": 14.93, "volume": 6651979.0}, {"date": "2023-09-05", "close": 14.99, "volume": 6874216.0}, {"date": "2023-09-06", "close": 15.01, "volume": 2619355.0}, {"date": "2023-09-07", "close": 14.99, "volume": 2411718.0}, {"date": "2023-09-08", "close": 15.03, "volume": 1763978.0}, {"date": "2023-09-11", "close": 15.1, "volume": 4776877.0}, {"date": "2023-09-12", "close": 15.18, "volume": 10200060.0}, {"date": "2023-09-13", "close": 15.21, "volume": 4546812.0}, {"date": "2023-09-14", "close": 15.34, "volume": 1964849.0}, {"date": "2023-09-15", "close": 15.29, "volume": 1749699.0}, {"date": "2023-09-18", "close": 15.31, "volume": 2690449.0}, {"date": "2023-09-19", "close": 15.29, "volume": 1515280.0}, {"date": "2023-09-20", "close": 15.18, "volume": 1609844.0}, {"date": "2023-09-21", "close": 15.12, "volume": 1767966.0}, {"date": "2023-09-22", "close": 15.11, "volume": 1879716.0}, {"date": "2023-09-25", "close": 15.05, "volume": 3063019.0}, {"date": "2023-09-26", "close": 15.05, "volume": 4947827.0}, {"date": "2023-09-27", "close": 15.13, "volume": 3415039.0}, {"date": "2023-09-28", "close": 15.12, "volume": 3529140.0}, {"date": "2023-09-29", "close": 14.95, "volume": 16667470.0}, {"date": "2023-10-02", "close": 14.85, "volume": 10427970.0}, {"date": "2023-10-03", "close": 14.78, "volume": 3743992.0}, {"date": "2023-10-04", "close": 14.36, "volume": 2935841.0}, {"date": "2023-10-05", "close": 14.29, "volume": 5969700.0}, {"date": "2023-10-06", "close": 14.32, "volume": 5148305.0}, {"date": "2023-10-09", "close": 14.61, "volume": 3326512.0}, {"date": "2023-10-10", "close": 14.62, "volume": 11784350.0}, {"date": "2023-10-11", "close": 14.53, "volume": 7383959.0}, {"date": "2023-10-12", "close": 14.5, "volume": 4344992.0}, {"date": "2023-10-13", "close": 14.87, "volume": 1911602.0}, {"date": "2023-10-16", "close": 14.85, "volume": 5514062.0}, {"date": "2023-10-17", "close": 14.89, "volume": 2177637.0}, {"date": "2023-10-18", "close": 15.03, "volume": 4092644.0}, {"date": "2023-10-19", "close": 15.17, "volume": 6702750.0}, {"date": "2023-10-20", "close": 15.05, "volume": 5314738.0}, {"date": "2023-10-23", "close": 14.96, "volume": 5270369.0}, {"date": "2023-10-24", "close": 14.82, "volume": 2229452.0}, {"date": "2023-10-25", "close": 14.93, "volume": 2519578.0}, {"date": "2023-10-26", "close": 14.78, "volume": 3087965.0}, {"date": "2023-10-27", "close": 14.99, "volume": 3004053.0}, {"date": "2023-10-30", "close": 14.75, "volume": 2659759.0}, {"date": "2023-10-31", "close": 14.68, "volume": 6373687.0}, {"date": "2023-11-01", "close": 14.7, "volume": 10216660.0}, {"date": "2023-11-02", "close": 14.86, "volume": 4288452.0}, {"date": "2023-11-03", "close": 14.79, "volume": 3035499.0}, {"date": "2023-11-06", "close": 14.86, "volume": 3484504.0}, {"date": "2023-11-07", "close": 14.53, "volume": 4167198.0}, {"date": "2023-11-08", "close": 14.36, "volume": 3668147.0}, {"date": "2023-11-09", "close": 14.35, "volume": 3343689.0}, {"date": "2023-11-10", "close": 14.4, "volume": 2148164.0}, {"date": "2023-11-13", "close": 14.6, "volume": 8611830.0}, {"date": "2023-11-14", "close": 14.58, "volume": 4052422.0}, {"date": "2023-11-15", "close": 14.5, "volume": 2573618.0}, {"date": "2023-11-16", "close": 14.15, "volume": 5954358.0}, {"date": "2023-11-17", "close": 14.37, "volume": 4426996.0}, {"date": "2023-11-20", "close": 14.525, "volume": 3533204.0}, {"date": "2023-11-21", "close": 14.6, "volume": 3388357.0}, {"date": "2023-11-22", "close": 14.48, "volume": 3427371.0}, {"date": "2023-11-24", "close": 14.4, "volume": 1165363.0}, {"date": "2023-11-27", "close": 14.3, "volume": 4645546.0}, {"date": "2023-11-28", "close": 14.45, "volume": 7794650.0}, {"date": "2023-11-29", "close": 14.58, "volume": 3862091.0}, {"date": "2023-11-30", "close": 14.34, "volume": 11686040.0}, {"date": "2023-12-01", "close": 14.25, "volume": 9708267.0}, {"date": "2023-12-04", "close": 14.17, "volume": 13399780.0}, {"date": "2023-12-05", "close": 14.04, "volume": 4909427.0}, {"date": "2023-12-06", "close": 13.7, "volume": 4536407.0}, {"date": "2023-12-07", "close": 13.72, "volume": 11527340.0}, {"date": "2023-12-08", "close": 13.8, "volume": 3670221.0}, {"date": "2023-12-11", "close": 13.75, "volume": 12152420.0}, {"date": "2023-12-12", "close": 13.52, "volume": 12477690.0}, {"date": "2023-12-13", "close": 13.69, "volume": 7121611.0}, {"date": "2023-12-14", "close": 13.93, "volume": 5633881.0}, {"date": "2023-12-15", "close": 13.94, "volume": 7157129.0}, {"date": "2023-12-18", "close": 13.46, "volume": 5485861.0}, {"date": "2023-12-19", "close": 13.59, "volume": 5675854.0}, {"date": "2023-12-20", "close": 13.43, "volume": 6227530.0}, {"date": "2023-12-21", "close": 13.45, "volume": 5218243.0}, {"date": "2023-12-22", "close": 13.41, "volume": 5560700.0}, {"date": "2023-12-26", "close": 13.54, "volume": 4872691.0}, {"date": "2023-12-27", "close": 13.5, "volume": 7062693.0}, {"date": "2023-12-28", "close": 13.39, "volume": 5063044.0}, {"date": "2023-12-29", "close": 13.3, "volume": 6966361.0}, {"date": "2024-01-02", "close": 13.19, "volume": 10196020.0}, {"date": "2024-01-03", "close": 13.37, "volume": 5095524.0}, {"date": "2024-01-04", "close": 13.31, "volume": 3145509.0}, {"date": "2024-01-05", "close": 13.38, "volume": 3278231.0}, {"date": "2024-01-08", "close": 13.16, "volume": 5784284.0}, {"date": "2024-01-09", "close": 13.28, "volume": 4039890.0}, {"date": "2024-01-10", "close": 13.19, "volume": 4706074.0}, {"date": "2024-01-11", "close": 13.27, "volume": 6959349.0}, {"date": "2024-01-12", "close": 13.32, "volume": 4612724.0}, {"date": "2024-01-16", "close": 13.22, "volume": 5392977.0}, {"date": "2024-01-17", "close": 13.18, "volume": 1935932.0}, {"date": "2024-01-18", "close": 13.28, "volume": 3178819.0}, {"date": "2024-01-19", "close": 13.25, "volume": 2973650.0}, {"date": "2024-01-22", "close": 13.32, "volume": 4029434.0}, {"date": "2024-01-23", "close": 13.38, "volume": 2845761.0}, {"date": "2024-01-24", "close": 13.49, "volume": 2486042.0}, {"date": "2024-01-25", "close": 13.58, "volume": 16018730.0}, {"date": "2024-01-26", "close": 13.65, "volume": 4828152.0}, {"date": "2024-01-29", "close": 13.54, "volume": 3110191.0}, {"date": "2024-01-30", "close": 13.63, "volume": 2926618.0}, {"date": "2024-01-31", "close": 13.52, "volume": 3744521.0}, {"date": "2024-02-01", "close": 13.32, "volume": 4065359.0}, {"date": "2024-02-02", "close": 13.18, "volume": 3726774.0}, {"date": "2024-02-05", "close": 13.23, "volume": 4239122.0}, {"date": "2024-02-06", "close": 13.27, "volume": 1595378.0}, {"date": "2024-02-07", "close": 13.31, "volume": 1570676.0}, {"date": "2024-02-08", "close": 13.41, "volume": 2257431.0}, {"date": "2024-02-09", "close": 13.44, "volume": 2210326.0}, {"date": "2024-02-12", "close": 13.45, "volume": 2180301.0}, {"date": "2024-02-13", "close": 13.39, "volume": 2230191.0}, {"date": "2024-02-14", "close": 13.22, "volume": 1897370.0}, {"date": "2024-02-15", "close": 13.27, "volume": 2798331.0}, {"date": "2024-02-16", "close": 13.31, "volume": 1819890.0}, {"date": "2024-02-20", "close": 13.24, "volume": 2524320.0}, {"date": "2024-02-21", "close": 13.31, "volume": 2479979.0}, {"date": "2024-02-22", "close": 13.33, "volume": 1597121.0}, {"date": "2024-02-23", "close": 13.13, "volume": 2279167.0}, {"date": "2024-02-26", "close": 13.25, "volume": 1596873.0}, {"date": "2024-02-27", "close": 13.34, "volume": 2383472.0}, {"date": "2024-02-28", "close": 13.29, "volume": 2035062.0}, {"date": "2024-02-29", "close": 13.26, "volume": 3793420.0}, {"date": "2024-03-01", "close": 13.34, "volume": 2100288.0}, {"date": "2024-03-04", "close": 13.38, "volume": 3157933.0}, {"date": "2024-03-05", "close": 13.29, "volume": 2883566.0}, {"date": "2024-03-06", "close": 13.39, "volume": 2504365.0}, {"date": "2024-03-07", "close": 13.43, "volume": 3123349.0}, {"date": "2024-03-08", "close": 13.39, "volume": 3028777.0}, {"date": "2024-03-11", "close": 13.5, "volume": 3756475.0}, {"date": "2024-03-12", "close": 13.46, "volume": 3389814.0}, {"date": "2024-03-13", "close": 13.63, "volume": 5587762.0}, {"date": "2024-03-14", "close": 13.69, "volume": 4235924.0}, {"date": "2024-03-15", "close": 13.76, "volume": 3912310.0}, {"date": "2024-03-18", "close": 13.88, "volume": 2026367.0}, {"date": "2024-03-19", "close": 13.89, "volume": 1755427.0}, {"date": "2024-03-20", "close": 13.83, "volume": 2198917.0}, {"date": "2024-03-21", "close": 13.81, "volume": 2388968.0}, {"date": "2024-03-22", "close": 13.72, "volume": 3026577.0}, {"date": "2024-03-25", "close": 13.84, "volume": 2973520.0}, {"date": "2024-03-26", "close": 13.73, "volume": 3972075.0}, {"date": "2024-03-27", "close": 13.74, "volume": 4791234.0}, {"date": "2024-03-28", "close": 13.87, "volume": 5650461.0}, {"date": "2024-04-01", "close": 13.97, "volume": 6482840.0}, {"date": "2024-04-02", "close": 14.11, "volume": 2939303.0}, {"date": "2024-04-03", "close": 14.27, "volume": 6810454.0}, {"date": "2024-04-04", "close": 14.32, "volume": 3498065.0}, {"date": "2024-04-05", "close": 14.37, "volume": 3837336.0}, {"date": "2024-04-08", "close": 14.37, "volume": 6939338.0}, {"date": "2024-04-09", "close": 14.3, "volume": 2608401.0}, {"date": "2024-04-10", "close": 14.35, "volume": 2612693.0}, {"date": "2024-04-11", "close": 14.29, "volume": 1837186.0}, {"date": "2024-04-12", "close": 14.33, "volume": 2889485.0}, {"date": "2024-04-15", "close": 14.33, "volume": 3511792.0}, {"date": "2024-04-16", "close": 14.33, "volume": 2913526.0}, {"date": "2024-04-17", "close": 14.11, "volume": 3047753.0}, {"date": "2024-04-18", "close": 14.08, "volume": 2189607.0}, {"date": "2024-04-19", "close": 14.15, "volume": 1634602.0}, {"date": "2024-04-22", "close": 14.16, "volume": 2862445.0}, {"date": "2024-04-23", "close": 14.22, "volume": 7464941.0}, {"date": "2024-04-24", "close": 14.21, "volume": 3174240.0}, {"date": "2024-04-25", "close": 14.29, "volume": 1871520.0}, {"date": "2024-04-26", "close": 14.29, "volume": 1811243.0}, {"date": "2024-04-29", "close": 14.29, "volume": 6534482.0}, {"date": "2024-04-30", "close": 14.1, "volume": 5358255.0}, {"date": "2024-05-01", "close": 13.89, "volume": 8723557.0}, {"date": "2024-05-02", "close": 13.91, "volume": 13716180.0}, {"date": "2024-05-03", "close": 13.95, "volume": 2739061.0}, {"date": "2024-05-06", "close": 14.09, "volume": 6148460.0}, {"date": "2024-05-07", "close": 14.09, "volume": 1943201.0}, {"date": "2024-05-08", "close": 14.04, "volume": 3153702.0}, {"date": "2024-05-09", "close": 14.1, "volume": 3060933.0}, {"date": "2024-05-10", "close": 14.06, "volume": 2120920.0}, {"date": "2024-05-13", "close": 14.17, "volume": 1597356.0}, {"date": "2024-05-14", "close": 14.09, "volume": 1747332.0}, {"date": "2024-05-15", "close": 14.14, "volume": 2305633.0}, {"date": "2024-05-16", "close": 14.19, "volume": 3130284.0}, {"date": "2024-05-17", "close": 14.32, "volume": 2451923.0}, {"date": "2024-05-20", "close": 14.46, "volume": 2253397.0}, {"date": "2024-05-21", "close": 14.42, "volume": 2206954.0}, {"date": "2024-05-22", "close": 14.23, "volume": 2751557.0}, {"date": "2024-05-23", "close": 14.14, "volume": 2378310.0}, {"date": "2024-05-24", "close": 14.21, "volume": 1349058.0}, {"date": "2024-05-28", "close": 14.47, "volume": 1700915.0}, {"date": "2024-05-29", "close": 14.32, "volume": 1430711.0}, {"date": "2024-05-30", "close": 14.13, "volume": 1594831.0}, {"date": "2024-05-31", "close": 14.05, "volume": 2721873.0}, {"date": "2024-06-03", "close": 13.84, "volume": 6971830.0}, {"date": "2024-06-04", "close": 13.7, "volume": 3931958.0}, {"date": "2024-06-05", "close": 13.75, "volume": 2080005.0}, {"date": "2024-06-06", "close": 13.94, "volume": 1588536.0}, {"date": "2024-06-07", "close": 13.75, "volume": 3013121.0}, {"date": "2024-06-10", "close": 13.95, "volume": 1678376.0}, {"date": "2024-06-11", "close": 13.92, "volume": 1946505.0}, {"date": "2024-06-12", "close": 13.97, "volume": 2497716.0}, {"date": "2024-06-13", "close": 13.98, "volume": 2237443.0}, {"date": "2024-06-14", "close": 13.94, "volume": 3124044.0}, {"date": "2024-06-17", "close": 13.97, "volume": 1576874.0}, {"date": "2024-06-18", "close": 14.08, "volume": 3159604.0}, {"date": "2024-06-20", "close": 14.12, "volume": 1887919.0}, {"date": "2024-06-21", "close": 14.04, "volume": 1457577.0}, {"date": "2024-06-24", "close": 14.1, "volume": 1762104.0}, {"date": "2024-06-25", "close": 14.01, "volume": 1566014.0}, {"date": "2024-06-26", "close": 14.02, "volume": 1176107.0}, {"date": "2024-06-27", "close": 14.08, "volume": 2882210.0}, {"date": "2024-06-28", "close": 14.05, "volume": 2868476.0}, {"date": "2024-07-01", "close": 14.23, "volume": 5775535.0}, {"date": "2024-07-02", "close": 14.22, "volume": 2313554.0}, {"date": "2024-07-03", "close": 14.3, "volume": 1437840.0}, {"date": "2024-07-05", "close": 14.36, "volume": 2092592.0}, {"date": "2024-07-08", "close": 14.18, "volume": 1725940.0}, {"date": "2024-07-09", "close": 14.06, "volume": 1731919.0}, {"date": "2024-07-10", "close": 14.06, "volume": 1841400.0}, {"date": "2024-07-11", "close": 14.1, "volume": 2528584.0}, {"date": "2024-07-12", "close": 14.05, "volume": 1585228.0}, {"date": "2024-07-15", "close": 13.97, "volume": 1436503.0}, {"date": "2024-07-16", "close": 13.9, "volume": 2580202.0}, {"date": "2024-07-17", "close": 13.93, "volume": 1744386.0}, {"date": "2024-07-18", "close": 13.85, "volume": 1738004.0}, {"date": "2024-07-19", "close": 13.66, "volume": 3417493.0}, {"date": "2024-07-22", "close": 13.66, "volume": 4524910.0}, {"date": "2024-07-23", "close": 13.56, "volume": 5551497.0}, {"date": "2024-07-24", "close": 13.53, "volume": 2515937.0}, {"date": "2024-07-25", "close": 13.56, "volume": 2145139.0}, {"date": "2024-07-26", "close": 13.44, "volume": 8321964.0}, {"date": "2024-07-29", "close": 13.35, "volume": 4030082.0}, {"date": "2024-07-30", "close": 13.3, "volume": 7193169.0}, {"date": "2024-07-31", "close": 13.6, "volume": 6938144.0}, {"date": "2024-08-01", "close": 13.45, "volume": 6727603.0}, {"date": "2024-08-02", "close": 13.22, "volume": 10010410.0}, {"date": "2024-08-05", "close": 13.2, "volume": 4475901.0}, {"date": "2024-08-06", "close": 13.07, "volume": 3481103.0}, {"date": "2024-08-07", "close": 13.21, "volume": 3459713.0}, {"date": "2024-08-08", "close": 13.32, "volume": 3530553.0}, {"date": "2024-08-09", "close": 13.39, "volume": 2209079.0}, {"date": "2024-08-12", "close": 13.59, "volume": 3070835.0}, {"date": "2024-08-13", "close": 13.46, "volume": 1934348.0}, {"date": "2024-08-14", "close": 13.36, "volume": 1851937.0}, {"date": "2024-08-15", "close": 13.47, "volume": 1955074.0}, {"date": "2024-08-16", "close": 13.41, "volume": 2185383.0}, {"date": "2024-08-19", "close": 13.34, "volume": 1901738.0}, {"date": "2024-08-20", "close": 13.28, "volume": 2639690.0}, {"date": "2024-08-21", "close": 13.2, "volume": 2309681.0}, {"date": "2024-08-22", "close": 13.2, "volume": 1767287.0}, {"date": "2024-08-23", "close": 13.43, "volume": 2201575.0}, {"date": "2024-08-26", "close": 13.57, "volume": 2493570.0}, {"date": "2024-08-27", "close": 13.52, "volume": 1711276.0}, {"date": "2024-08-28", "close": 13.36, "volume": 1968040.0}, {"date": "2024-08-29", "close": 13.5, "volume": 1854099.0}, {"date": "2024-08-30", "close": 13.34, "volume": 2323308.0}, {"date": "2024-09-03", "close": 13.08, "volume": 7887991.0}, {"date": "2024-09-04", "close": 12.96, "volume": 3714714.0}, {"date": "2024-09-05", "close": 12.99, "volume": 3209229.0}, {"date": "2024-09-06", "close": 12.81, "volume": 3434985.0}, {"date": "2024-09-09", "close": 12.87, "volume": 5960195.0}, {"date": "2024-09-10", "close": 12.67, "volume": 3297811.0}, {"date": "2024-09-11", "close": 12.79, "volume": 3165895.0}, {"date": "2024-09-12", "close": 13.02, "volume": 3937366.0}, {"date": "2024-09-13", "close": 13.05, "volume": 5747451.0}, {"date": "2024-09-16", "close": 13.16, "volume": 3081205.0}, {"date": "2024-09-17", "close": 13.25, "volume": 2770427.0}, {"date": "2024-09-18", "close": 13.17, "volume": 2337362.0}, {"date": "2024-09-19", "close": 13.4, "volume": 2619247.0}, {"date": "2024-09-20", "close": 13.41, "volume": 2056945.0}, {"date": "2024-09-23", "close": 13.41, "volume": 1878569.0}, {"date": "2024-09-24", "close": 13.62, "volume": 2153589.0}, {"date": "2024-09-25", "close": 13.52, "volume": 3009785.0}, {"date": "2024-09-26", "close": 13.41, "volume": 4781590.0}, {"date": "2024-09-27", "close": 13.46, "volume": 3987308.0}, {"date": "2024-09-30", "close": 13.43, "volume": 3690310.0}, {"date": "2024-10-01", "close": 13.66, "volume": 4980668.0}, {"date": "2024-10-02", "close": 13.77, "volume": 5195518.0}, {"date": "2024-10-03", "close": 13.99, "volume": 3950201.0}, {"date": "2024-10-04", "close": 14.03, "volume": 3770219.0}, {"date": "2024-10-07", "close": 14.23, "volume": 4260385.0}, {"date": "2024-10-08", "close": 13.88, "volume": 7072794.0}, {"date": "2024-10-09", "close": 13.78, "volume": 12524280.0}, {"date": "2024-10-10", "close": 14.03, "volume": 3445851.0}, {"date": "2024-10-11", "close": 14.05, "volume": 2617616.0}, {"date": "2024-10-14", "close": 13.85, "volume": 1880692.0}, {"date": "2024-10-15", "close": 13.57, "volume": 2570490.0}, {"date": "2024-10-16", "close": 13.54, "volume": 2124287.0}, {"date": "2024-10-17", "close": 13.54, "volume": 3360639.0}, {"date": "2024-10-18", "close": 13.47, "volume": 3304231.0}, {"date": "2024-10-21", "close": 13.54, "volume": 1596037.0}, {"date": "2024-10-22", "close": 13.75, "volume": 2276157.0}, {"date": "2024-10-23", "close": 13.71, "volume": 1810919.0}, {"date": "2024-10-24", "close": 13.71, "volume": 2384055.0}, {"date": "2024-10-25", "close": 13.76, "volume": 1567494.0}, {"date": "2024-10-28", "close": 13.43, "volume": 3455637.0}, {"date": "2024-10-29", "close": 13.41, "volume": 2062646.0}, {"date": "2024-10-30", "close": 13.56, "volume": 1710453.0}, {"date": "2024-10-31", "close": 13.64, "volume": 4129444.0}, {"date": "2024-11-01", "close": 13.53, "volume": 2383719.0}, {"date": "2024-11-04", "close": 13.72, "volume": 2385324.0}, {"date": "2024-11-05", "close": 13.79, "volume": 1543687.0}, {"date": "2024-11-06", "close": 13.66, "volume": 2960991.0}, {"date": "2024-11-07", "close": 13.79, "volume": 1919526.0}, {"date": "2024-11-08", "close": 13.6, "volume": 1951448.0}, {"date": "2024-11-11", "close": 13.38, "volume": 2739500.0}, {"date": "2024-11-12", "close": 13.3, "volume": 2290454.0}, {"date": "2024-11-13", "close": 13.26, "volume": 3910246.0}, {"date": "2024-11-14", "close": 13.24, "volume": 2532567.0}, {"date": "2024-11-15", "close": 13.18, "volume": 2213824.0}, {"date": "2024-11-18", "close": 13.46, "volume": 2813862.0}, {"date": "2024-11-19", "close": 13.5, "volume": 3088879.0}, {"date": "2024-11-20", "close": 13.52, "volume": 2884102.0}, {"date": "2024-11-21", "close": 13.59, "volume": 3145849.0}, {"date": "2024-11-22", "close": 13.63, "volume": 2436483.0}, {"date": "2024-11-25", "close": 13.44, "volume": 2456357.0}, {"date": "2024-11-26", "close": 13.44, "volume": 3105776.0}, {"date": "2024-11-27", "close": 13.36, "volume": 3058115.0}, {"date": "2024-11-29", "close": 13.4, "volume": 2472486.0}, {"date": "2024-12-02", "close": 13.28, "volume": 4052178.0}, {"date": "2024-12-03", "close": 13.43, "volume": 9981949.0}, {"date": "2024-12-04", "close": 13.35, "volume": 5503503.0}, {"date": "2024-12-05", "close": 13.37, "volume": 10325330.0}, {"date": "2024-12-06", "close": 13.26, "volume": 2980598.0}, {"date": "2024-12-09", "close": 13.37, "volume": 4516158.0}, {"date": "2024-12-10", "close": 13.4, "volume": 6062979.0}, {"date": "2024-12-11", "close": 13.58, "volume": 4327788.0}, {"date": "2024-12-12", "close": 13.52, "volume": 3495038.0}, {"date": "2024-12-13", "close": 13.52, "volume": 4551181.0}, {"date": "2024-12-16", "close": 13.42, "volume": 5666086.0}, {"date": "2024-12-17", "close": 13.34, "volume": 4158329.0}, {"date": "2024-12-18", "close": 13.21, "volume": 5527231.0}, {"date": "2024-12-19", "close": 13.19, "volume": 6723658.0}, {"date": "2024-12-20", "close": 13.27, "volume": 8590345.0}, {"date": "2024-12-23", "close": 12.74, "volume": 6223520.0}, {"date": "2024-12-24", "close": 12.8, "volume": 2251516.0}, {"date": "2024-12-26", "close": 12.76, "volume": 4654441.0}, {"date": "2024-12-27", "close": 12.81, "volume": 6428980.0}, {"date": "2024-12-30", "close": 12.93, "volume": 6266797.0}, {"date": "2024-12-31", "close": 12.99, "volume": 6414532.0}, {"date": "2025-01-02", "close": 13.13, "volume": 7044067.0}, {"date": "2025-01-03", "close": 13.05, "volume": 2969000.0}, {"date": "2025-01-06", "close": 13.08, "volume": 5883353.0}, {"date": "2025-01-07", "close": 13.14, "volume": 3053289.0}, {"date": "2025-01-08", "close": 13.12, "volume": 4955239.0}, {"date": "2025-01-10", "close": 13.45, "volume": 6368411.0}, {"date": "2025-01-13", "close": 13.52, "volume": 14411530.0}, {"date": "2025-01-14", "close": 13.53, "volume": 4966332.0}, {"date": "2025-01-15", "close": 13.7, "volume": 5440090.0}, {"date": "2025-01-16", "close": 13.66, "volume": 6010829.0}, {"date": "2025-01-17", "close": 13.6, "volume": 3631998.0}, {"date": "2025-01-21", "close": 13.57, "volume": 7034827.0}, {"date": "2025-01-22", "close": 13.54, "volume": 3799282.0}, {"date": "2025-01-23", "close": 13.51, "volume": 4584883.0}, {"date": "2025-01-24", "close": 13.51, "volume": 3105348.0}, {"date": "2025-01-27", "close": 13.27, "volume": 9398050.0}, {"date": "2025-01-28", "close": 13.3, "volume": 3303427.0}, {"date": "2025-01-29", "close": 13.33, "volume": 3342154.0}, {"date": "2025-01-30", "close": 13.33, "volume": 3621282.0}, {"date": "2025-01-31", "close": 13.31, "volume": 6710130.0}, {"date": "2025-02-03", "close": 13.43, "volume": 9751682.0}, {"date": "2025-02-04", "close": 13.48, "volume": 5762624.0}, {"date": "2025-02-05", "close": 13.37, "volume": 3218651.0}, {"date": "2025-02-06", "close": 13.39, "volume": 3390544.0}, {"date": "2025-02-07", "close": 13.4, "volume": 2521308.0}, {"date": "2025-02-10", "close": 13.6, "volume": 33951640.0}, {"date": "2025-02-11", "close": 13.7, "volume": 3744071.0}, {"date": "2025-02-12", "close": 13.56, "volume": 3705348.0}, {"date": "2025-02-13", "close": 13.6, "volume": 2185439.0}, {"date": "2025-02-14", "close": 13.63, "volume": 2405425.0}, {"date": "2025-02-18", "close": 13.81, "volume": 3867142.0}, {"date": "2025-02-19", "close": 13.93, "volume": 2476064.0}, {"date": "2025-02-20", "close": 13.97, "volume": 3507849.0}, {"date": "2025-02-21", "close": 13.77, "volume": 2903793.0}, {"date": "2025-02-24", "close": 13.73, "volume": 5540736.0}, {"date": "2025-02-25", "close": 13.56, "volume": 3834249.0}, {"date": "2025-02-26", "close": 13.46, "volume": 2547855.0}, {"date": "2025-02-27", "close": 13.46, "volume": 3460139.0}, {"date": "2025-02-28", "close": 13.36, "volume": 5579951.0}, {"date": "2025-03-03", "close": 13.26, "volume": 12044580.0}, {"date": "2025-03-04", "close": 13.285, "volume": 4867434.0}, {"date": "2025-03-05", "close": 13.25, "volume": 5400621.0}, {"date": "2025-03-06", "close": 13.22, "volume": 3720290.0}, {"date": "2025-03-07", "close": 13.32, "volume": 3599822.0}, {"date": "2025-03-10", "close": 13.24, "volume": 4474629.0}, {"date": "2025-03-11", "close": 13.31, "volume": 8497662.0}, {"date": "2025-03-12", "close": 13.32, "volume": 2551936.0}, {"date": "2025-03-13", "close": 13.28, "volume": 2789625.0}, {"date": "2025-03-14", "close": 13.32, "volume": 2634064.0}, {"date": "2025-03-17", "close": 13.43, "volume": 3318898.0}, {"date": "2025-03-18", "close": 13.4, "volume": 2549631.0}, {"date": "2025-03-19", "close": 13.48, "volume": 8061221.0}, {"date": "2025-03-20", "close": 13.5, "volume": 6344708.0}, {"date": "2025-03-21", "close": 13.42, "volume": 2128166.0}, {"date": "2025-03-24", "close": 13.47, "volume": 2443735.0}, {"date": "2025-03-25", "close": 13.48, "volume": 2489895.0}, {"date": "2025-03-26", "close": 13.47, "volume": 2248804.0}, {"date": "2025-03-27", "close": 13.51, "volume": 1892039.0}, {"date": "2025-03-28", "close": 13.46, "volume": 2449279.0}, {"date": "2025-03-31", "close": 13.63, "volume": 5104102.0}, {"date": "2025-04-01", "close": 13.65, "volume": 13629700.0}, {"date": "2025-04-02", "close": 13.73, "volume": 3590662.0}, {"date": "2025-04-03", "close": 13.18, "volume": 5387123.0}, {"date": "2025-04-04", "close": 12.69, "volume": 9287410.0}, {"date": "2025-04-07", "close": 12.5, "volume": 14260900.0}, {"date": "2025-04-08", "close": 12.21, "volume": 6151956.0}, {"date": "2025-04-09", "close": 12.71, "volume": 15719230.0}, {"date": "2025-04-10", "close": 12.51, "volume": 6962545.0}, {"date": "2025-04-11", "close": 12.69, "volume": 6910605.0}, {"date": "2025-04-14", "close": 12.67, "volume": 4140558.0}, {"date": "2025-04-15", "close": 12.64, "volume": 3421972.0}, {"date": "2025-04-16", "close": 12.79, "volume": 6611167.0}, {"date": "2025-04-17", "close": 12.89, "volume": 2852520.0}, {"date": "2025-04-21", "close": 12.79, "volume": 3742214.0}, {"date": "2025-04-22", "close": 12.82, "volume": 3134535.0}, {"date": "2025-04-23", "close": 12.73, "volume": 4276603.0}, {"date": "2025-04-24", "close": 12.83, "volume": 2914631.0}, {"date": "2025-04-25", "close": 12.86, "volume": 3159810.0}, {"date": "2025-04-28", "close": 12.8, "volume": 5145812.0}, {"date": "2025-04-29", "close": 12.64, "volume": 2324709.0}, {"date": "2025-04-30", "close": 12.44, "volume": 11544310.0}, {"date": "2025-05-01", "close": 12.48, "volume": 16796680.0}, {"date": "2025-05-02", "close": 12.54, "volume": 6484454.0}, {"date": "2025-05-05", "close": 12.45, "volume": 4189201.0}, {"date": "2025-05-06", "close": 12.63, "volume": 3472602.0}, {"date": "2025-05-07", "close": 12.5, "volume": 4853543.0}, {"date": "2025-05-08", "close": 12.64, "volume": 4216258.0}, {"date": "2025-05-09", "close": 12.76, "volume": 3739185.0}, {"date": "2025-05-12", "close": 12.84, "volume": 7118276.0}, {"date": "2025-05-13", "close": 13.01, "volume": 3743385.0}, {"date": "2025-05-14", "close": 12.93, "volume": 2178503.0}, {"date": "2025-05-15", "close": 12.8, "volume": 2524636.0}, {"date": "2025-05-16", "close": 12.74, "volume": 2773405.0}, {"date": "2025-05-19", "close": 12.7, "volume": 2554669.0}, {"date": "2025-05-20", "close": 12.88, "volume": 2793459.0}, {"date": "2025-05-21", "close": 12.86, "volume": 3777297.0}, {"date": "2025-05-22", "close": 12.78, "volume": 2352023.0}, {"date": "2025-05-23", "close": 12.86, "volume": 2661034.0}, {"date": "2025-05-27", "close": 12.76, "volume": 3725818.0}, {"date": "2025-05-28", "close": 12.7, "volume": 2835424.0}, {"date": "2025-05-29", "close": 12.64, "volume": 2323802.0}, {"date": "2025-05-30", "close": 12.54, "volume": 3719049.0}, {"date": "2025-06-02", "close": 12.8, "volume": 8819011.0}, {"date": "2025-06-03", "close": 12.89, "volume": 2640575.0}, {"date": "2025-06-04", "close": 12.83, "volume": 2479660.0}, {"date": "2025-06-05", "close": 12.89, "volume": 2763218.0}, {"date": "2025-06-06", "close": 12.98, "volume": 2178009.0}, {"date": "2025-06-09", "close": 12.99, "volume": 3733509.0}, {"date": "2025-06-10", "close": 12.95, "volume": 24821780.0}, {"date": "2025-06-11", "close": 13.16, "volume": 3101277.0}, {"date": "2025-06-12", "close": 13.17, "volume": 3276266.0}, {"date": "2025-06-13", "close": 13.54, "volume": 5288907.0}, {"date": "2025-06-16", "close": 13.54, "volume": 10428380.0}, {"date": "2025-06-17", "close": 13.81, "volume": 5150559.0}, {"date": "2025-06-18", "close": 13.865, "volume": 7370149.0}, {"date": "2025-06-20", "close": 13.9, "volume": 5311957.0}, {"date": "2025-06-23", "close": 13.42, "volume": 11657940.0}, {"date": "2025-06-24", "close": 13.08, "volume": 6302352.0}, {"date": "2025-06-25", "close": 13.05, "volume": 5114536.0}, {"date": "2025-06-26", "close": 13.1, "volume": 3664475.0}, {"date": "2025-06-27", "close": 13.03, "volume": 4088761.0}, {"date": "2025-06-30", "close": 13.04, "volume": 4148539.0}, {"date": "2025-07-01", "close": 13.11, "volume": 4644404.0}, {"date": "2025-07-02", "close": 13.32, "volume": 3506105.0}, {"date": "2025-07-03", "close": 13.32, "volume": 3382408.0}, {"date": "2025-07-07", "close": 13.29, "volume": 3317563.0}, {"date": "2025-07-08", "close": 13.32, "volume": 2939611.0}, {"date": "2025-07-09", "close": 13.31, "volume": 2922839.0}, {"date": "2025-07-10", "close": 13.25, "volume": 7986884.0}, {"date": "2025-07-11", "close": 13.43, "volume": 3582513.0}, {"date": "2025-07-14", "close": 13.32, "volume": 3945434.0}, {"date": "2025-07-15", "close": 13.29, "volume": 3478146.0}, {"date": "2025-07-16", "close": 13.32, "volume": 5304691.0}, {"date": "2025-07-17", "close": 13.41, "volume": 4204773.0}, {"date": "2025-07-18", "close": 13.45, "volume": 7630533.0}, {"date": "2025-07-21", "close": 13.41, "volume": 3589136.0}, {"date": "2025-07-22", "close": 13.4, "volume": 4451985.0}, {"date": "2025-07-23", "close": 13.37, "volume": 3706916.0}, {"date": "2025-07-24", "close": 13.35, "volume": 5347617.0}, {"date": "2025-07-25", "close": 13.22, "volume": 2803097.0}, {"date": "2025-07-28", "close": 13.36, "volume": 2888418.0}, {"date": "2025-07-29", "close": 13.53, "volume": 5637874.0}, {"date": "2025-07-30", "close": 13.5, "volume": 8043851.0}, {"date": "2025-07-31", "close": 13.37, "volume": 4654810.0}, {"date": "2025-08-01", "close": 13.16, "volume": 5396694.0}, {"date": "2025-08-04", "close": 13.12, "volume": 5670572.0}, {"date": "2025-08-05", "close": 13.01, "volume": 4959007.0}, {"date": "2025-08-06", "close": 12.98, "volume": 4763303.0}, {"date": "2025-08-07", "close": 13.01, "volume": 2665400.0}, {"date": "2025-08-08", "close": 12.99, "volume": 16879540.0}, {"date": "2025-08-11", "close": 13.04, "volume": 11171410.0}, {"date": "2025-08-12", "close": 12.99, "volume": 2532895.0}, {"date": "2025-08-13", "close": 12.96, "volume": 3485427.0}, {"date": "2025-08-14", "close": 13.01, "volume": 4602983.0}, {"date": "2025-08-15", "close": 12.97, "volume": 4377463.0}, {"date": "2025-08-18", "close": 12.99, "volume": 4848532.0}, {"date": "2025-08-19", "close": 12.9, "volume": 3861908.0}, {"date": "2025-08-20", "close": 13.03, "volume": 1818329.0}, {"date": "2025-08-21", "close": 13.13, "volume": 3488700.0}, {"date": "2025-08-22", "close": 13.16, "volume": 4512905.0}, {"date": "2025-08-25", "close": 13.22, "volume": 2594183.0}, {"date": "2025-08-26", "close": 13.13, "volume": 3751051.0}, {"date": "2025-08-27", "close": 13.14, "volume": 2860791.0}, {"date": "2025-08-28", "close": 13.23, "volume": 2861366.0}, {"date": "2025-08-29", "close": 13.25, "volume": 3441157.0}, {"date": "2025-09-02", "close": 13.46, "volume": 6918751.0}, {"date": "2025-09-03", "close": 13.33, "volume": 3732387.0}, {"date": "2025-09-04", "close": 13.24, "volume": 4895614.0}, {"date": "2025-09-05", "close": 13.12, "volume": 3879581.0}, {"date": "2025-09-08", "close": 13.22, "volume": 4664647.0}, {"date": "2025-09-09", "close": 13.25, "volume": 2468113.0}, {"date": "2025-09-10", "close": 13.35, "volume": 5477234.0}, {"date": "2025-09-11", "close": 13.24, "volume": 4461391.0}, {"date": "2025-09-12", "close": 13.31, "volume": 4088825.0}, {"date": "2025-09-15", "close": 13.45, "volume": 2822610.0}, {"date": "2025-09-16", "close": 13.58, "volume": 4591716.0}, {"date": "2025-09-17", "close": 13.46, "volume": 4920149.0}, {"date": "2025-09-18", "close": 13.375, "volume": 3536093.0}, {"date": "2025-09-19", "close": 13.26, "volume": 4016973.0}, {"date": "2025-09-22", "close": 13.25, "volume": 2631924.0}, {"date": "2025-09-23", "close": 13.39, "volume": 3081197.0}, {"date": "2025-09-24", "close": 13.48, "volume": 3587651.0}, {"date": "2025-09-25", "close": 13.58, "volume": 4948594.0}, {"date": "2025-09-26", "close": 13.59, "volume": 6442294.0}, {"date": "2025-09-29", "close": 13.48, "volume": 5564306.0}, {"date": "2025-09-30", "close": 13.43, "volume": 4763638.0}, {"date": "2025-10-01", "close": 13.41, "volume": 5080585.0}, {"date": "2025-10-02", "close": 13.3, "volume": 5886502.0}, {"date": "2025-10-03", "close": 13.35, "volume": 7837455.0}, {"date": "2025-10-06", "close": 13.49, "volume": 5254253.0}, {"date": "2025-10-07", "close": 13.53, "volume": 4651428.0}, {"date": "2025-10-08", "close": 13.56, "volume": 3196902.0}, {"date": "2025-10-09", "close": 13.44, "volume": 10414580.0}, {"date": "2025-10-10", "close": 13.16, "volume": 8500311.0}, {"date": "2025-10-13", "close": 13.315, "volume": 4398293.0}, {"date": "2025-10-14", "close": 13.17, "volume": 5696151.0}, {"date": "2025-10-15", "close": 13.21, "volume": 5568576.0}, {"date": "2025-10-16", "close": 13.19, "volume": 6397205.0}, {"date": "2025-10-17", "close": 13.19, "volume": 7884311.0}, {"date": "2025-10-20", "close": 13.32, "volume": 5523617.0}, {"date": "2025-10-21", "close": 13.19, "volume": 9938956.0}, {"date": "2025-10-22", "close": 13.39, "volume": 8139082.0}, {"date": "2025-10-23", "close": 13.58, "volume": 9165941.0}, {"date": "2025-10-24", "close": 13.6, "volume": 5350514.0}, {"date": "2025-10-27", "close": 13.59, "volume": 4680616.0}, {"date": "2025-10-28", "close": 13.44, "volume": 6223607.0}, {"date": "2025-10-29", "close": 13.5, "volume": 5156791.0}, {"date": "2025-10-30", "close": 13.54, "volume": 7048181.0}, {"date": "2025-10-31", "close": 13.58, "volume": 8612284.0}, {"date": "2025-11-03", "close": 13.72, "volume": 5028728.0}, {"date": "2025-11-04", "close": 13.6, "volume": 4830416.0}, {"date": "2025-11-05", "close": 13.58, "volume": 6146822.0}, {"date": "2025-11-06", "close": 13.6, "volume": 4185003.0}, {"date": "2025-11-07", "close": 13.63, "volume": 3897369.0}, {"date": "2025-11-10", "close": 13.78, "volume": 3520094.0}, {"date": "2025-11-11", "close": 13.86, "volume": 3114267.0}, {"date": "2025-11-12", "close": 13.69, "volume": 10616030.0}, {"date": "2025-11-13", "close": 13.64, "volume": 5218708.0}, {"date": "2025-11-14", "close": 13.66, "volume": 7237917.0}, {"date": "2025-11-17", "close": 13.64, "volume": 5559223.0}, {"date": "2025-11-18", "close": 13.76, "volume": 16068390.0}, {"date": "2025-11-19", "close": 13.62, "volume": 5661466.0}, {"date": "2025-11-20", "close": 13.49, "volume": 6311532.0}, {"date": "2025-11-21", "close": 13.42, "volume": 5665545.0}, {"date": "2025-11-24", "close": 13.47, "volume": 8650974.0}, {"date": "2025-11-25", "close": 13.41, "volume": 3697711.0}, {"date": "2025-11-26", "close": 13.59, "volume": 9408584.0}, {"date": "2025-11-28", "close": 13.75, "volume": 4833654.0}, {"date": "2025-12-01", "close": 13.76, "volume": 5063788.0}, {"date": "2025-12-02", "close": 13.7, "volume": 3710843.0}, {"date": "2025-12-03", "close": 13.76, "volume": 3684534.0}, {"date": "2025-12-04", "close": 13.8, "volume": 3239700.0}, {"date": "2025-12-05", "close": 13.89, "volume": 3799579.0}, {"date": "2025-12-08", "close": 13.72, "volume": 4503292.0}, {"date": "2025-12-09", "close": 13.68, "volume": 2937213.0}, {"date": "2025-12-10", "close": 13.78, "volume": 3284619.0}, {"date": "2025-12-11", "close": 13.77, "volume": 5803233.0}, {"date": "2025-12-12", "close": 13.63, "volume": 5850292.0}, {"date": "2025-12-15", "close": 13.57, "volume": 6079585.0}, {"date": "2025-12-16", "close": 13.44, "volume": 3784213.0}, {"date": "2025-12-17", "close": 13.6, "volume": 4472768.0}, {"date": "2025-12-18", "close": 13.52, "volume": 3812594.0}, {"date": "2025-12-19", "close": 13.62, "volume": 4183418.0}, {"date": "2025-12-22", "close": 13.27, "volume": 3817747.0}, {"date": "2025-12-23", "close": 13.4, "volume": 4621965.0}, {"date": "2025-12-24", "close": 13.42, "volume": 2622852.0}, {"date": "2025-12-26", "close": 13.45, "volume": 3911310.0}, {"date": "2025-12-29", "close": 13.34, "volume": 5215910.0}, {"date": "2025-12-30", "close": 13.42, "volume": 3448715.0}, {"date": "2025-12-31", "close": 13.25, "volume": 11264160.0}, {"date": "2026-01-02", "close": 13.28, "volume": 7285846.0}, {"date": "2026-01-05", "close": 13.53, "volume": 6645021.0}, {"date": "2026-01-06", "close": 13.54, "volume": 5059029.0}, {"date": "2026-01-07", "close": 13.41, "volume": 3980863.0}, {"date": "2026-01-08", "close": 13.56, "volume": 4559442.0}, {"date": "2026-01-09", "close": 13.56, "volume": 2882453.0}, {"date": "2026-01-12", "close": 13.76, "volume": 4029601.0}, {"date": "2026-01-13", "close": 13.86, "volume": 5317751.0}, {"date": "2026-01-14", "close": 13.88, "volume": 5854430.0}, {"date": "2026-01-15", "close": 13.77, "volume": 4702193.0}, {"date": "2026-01-16", "close": 13.73, "volume": 3593468.0}, {"date": "2026-01-20", "close": 13.93, "volume": 4103296.0}, {"date": "2026-01-21", "close": 14.08, "volume": 4219707.0}, {"date": "2026-01-22", "close": 14.09, "volume": 4602718.0}, {"date": "2026-01-23", "close": 14.34, "volume": 4683238.0}, {"date": "2026-01-26", "close": 14.42, "volume": 5396318.0}, {"date": "2026-01-27", "close": 14.62, "volume": 5389731.0}, {"date": "2026-01-28", "close": 14.82, "volume": 4993357.0}, {"date": "2026-01-29", "close": 15.02, "volume": 11443310.0}, {"date": "2026-01-30", "close": 14.52, "volume": 16827230.0}, {"date": "2026-02-02", "close": 13.97, "volume": 22923280.0}, {"date": "2026-02-03", "close": 14.33, "volume": 10924110.0}, {"date": "2026-02-04", "close": 14.36, "volume": 10540470.0}, {"date": "2026-02-05", "close": 14.12, "volume": 6690202.0}, {"date": "2026-02-06", "close": 14.26, "volume": 5807738.0}, {"date": "2026-02-09", "close": 14.4, "volume": 9272422.0}, {"date": "2026-02-10", "close": 14.34, "volume": 4896944.0}, {"date": "2026-02-11", "close": 14.49, "volume": 5123054.0}, {"date": "2026-02-12", "close": 14.16, "volume": 6093345.0}, {"date": "2026-02-13", "close": 14.17, "volume": 6092741.0}, {"date": "2026-02-17", "close": 14.03, "volume": 5037655.0}, {"date": "2026-02-18", "close": 14.41, "volume": 3340304.0}, {"date": "2026-02-19", "close": 14.53, "volume": 4495974.0}, {"date": "2026-02-20", "close": 14.64, "volume": 6392742.0}, {"date": "2026-02-23", "close": 14.71, "volume": 10097370.0}, {"date": "2026-02-24", "close": 14.7, "volume": 4686446.0}, {"date": "2026-02-25", "close": 14.71, "volume": 4091046.0}, {"date": "2026-02-26", "close": 14.72, "volume": 5159449.0}, {"date": "2026-02-27", "close": 14.92, "volume": 7747037.0}, {"date": "2026-03-02", "close": 15.36, "volume": 15840250.0}, {"date": "2026-03-03", "close": 15.42, "volume": 16234180.0}, {"date": "2026-03-04", "close": 15.56, "volume": 7531660.0}, {"date": "2026-03-05", "close": 15.8, "volume": 17309910.0}, {"date": "2026-03-06", "close": 16.38, "volume": 17305070.0}, {"date": "2026-03-09", "close": 16.19, "volume": 22266500.0}, {"date": "2026-03-10", "close": 16.44, "volume": 16686950.0}, {"date": "2026-03-11", "close": 16.76, "volume": 9974245.0}, {"date": "2026-03-12", "close": 17.21, "volume": 13087700.0}, {"date": "2026-03-13", "close": 17.13, "volume": 12117030.0}, {"date": "2026-03-16", "close": 16.9, "volume": 7693193.0}, {"date": "2026-03-17", "close": 17.17, "volume": 6230358.0}, {"date": "2026-03-18", "close": 17.46, "volume": 14727310.0}, {"date": "2026-03-19", "close": 17.22, "volume": 17979700.0}, {"date": "2026-03-20", "close": 17.33, "volume": 9341624.0}, {"date": "2026-03-23", "close": 16.59, "volume": 12858380.0}, {"date": "2026-03-24", "close": 16.88, "volume": 7787098.0}, {"date": "2026-03-25", "close": 16.83, "volume": 10841000.0}, {"date": "2026-03-26", "close": 17.02, "volume": 7885280.0}, {"date": "2026-03-27", "close": 17.4, "volume": 7528781.0}, {"date": "2026-03-30", "close": 17.5, "volume": 7760040.0}, {"date": "2026-03-31", "close": 17.32, "volume": 21611160.0}, {"date": "2026-04-01", "close": 17.1, "volume": 20021920.0}, {"date": "2026-04-02", "close": 17.52, "volume": 15094240.0}, {"date": "2026-04-06", "close": 17.55, "volume": 8703379.0}, {"date": "2026-04-07", "close": 17.52, "volume": 9893250.0}, {"date": "2026-04-08", "close": 17.01, "volume": 45151400.0}, {"date": "2026-04-09", "close": 17.12, "volume": 11989870.0}, {"date": "2026-04-10", "close": 16.97, "volume": 5885821.0}, {"date": "2026-04-13", "close": 17.27, "volume": 9546111.0}, {"date": "2026-04-14", "close": 17.18, "volume": 7224833.0}, {"date": "2026-04-15", "close": 17.23, "volume": 5459939.0}, {"date": "2026-04-16", "close": 17.35, "volume": 6568597.0}, {"date": "2026-04-17", "close": 16.84, "volume": 9710435.0}, {"date": "2026-04-20", "close": 17.1, "volume": 6383895.0}, {"date": "2026-04-21", "close": 17.4, "volume": 5675078.0}, {"date": "2026-04-22", "close": 17.59, "volume": 4609899.0}, {"date": "2026-04-23", "close": 17.84, "volume": 12822370.0}, {"date": "2026-04-24", "close": 17.79, "volume": 4478824.0}, {"date": "2026-04-27", "close": 17.95, "volume": 7935518.0}, {"date": "2026-04-28", "close": 18.07, "volume": 6384993.0}, {"date": "2026-04-29", "close": 18.5, "volume": 5336363.0}, {"date": "2026-04-30", "close": 18.53, "volume": 9092019.0}, {"date": "2026-05-01", "close": 18.37, "volume": 10908830.0}, {"date": "2026-05-04", "close": 18.68, "volume": 6645130.0}, {"date": "2026-05-05", "close": 18.59, "volume": 7597930.0}, {"date": "2026-05-06", "close": 18.03, "volume": 7362868.0}, {"date": "2026-05-07", "close": 18.05, "volume": 10483240.0}, {"date": "2026-05-08", "close": 18.07, "volume": 6581364.0}, {"date": "2026-05-11", "close": 18.55, "volume": 4853025.0}, {"date": "2026-05-12", "close": 18.91, "volume": 6098554.0}, {"date": "2026-05-13", "close": 18.7, "volume": 3854407.0}, {"date": "2026-05-14", "close": 18.6, "volume": 3583092.0}, {"date": "2026-05-15", "close": 18.61, "volume": 4902979.0}, {"date": "2026-05-18", "close": 18.72, "volume": 6081735.0}, {"date": "2026-05-19", "close": 18.84, "volume": 5618622.0}, {"date": "2026-05-20", "close": 18.42, "volume": 4810246.0}, {"date": "2026-05-21", "close": 18.31, "volume": 4203782.0}, {"date": "2026-05-22", "close": 18.2, "volume": 4072698.0}, {"date": "2026-05-26", "close": 17.91, "volume": 8556227.0}, {"date": "2026-05-27", "close": 17.6, "volume": 4098399.0}, {"date": "2026-05-28", "close": 17.72, "volume": 5567332.0}, {"date": "2026-05-29", "close": 17.62, "volume": 11583360.0}, {"date": "2026-06-01", "close": 17.87, "volume": 12181620.0}, {"date": "2026-06-02", "close": 17.98, "volume": 4672683.0}, {"date": "2026-06-03", "close": 18.05, "volume": 5278194.0}, {"date": "2026-06-04", "close": 17.85, "volume": 2965717.0}, {"date": "2026-06-05", "close": 17.46, "volume": 4188468.0}, {"date": "2026-06-08", "close": 17.62, "volume": 7160845.0}, {"date": "2026-06-09", "close": 17.38, "volume": 9241342.0}, {"date": "2026-06-10", "close": 17.43, "volume": 4101233.0}, {"date": "2026-06-11", "close": 17.24, "volume": 5393437.0}, {"date": "2026-06-12", "close": 17.06, "volume": 3862546.0}, {"date": "2026-06-15", "close": 16.89, "volume": 9741714.0}, {"date": "2026-06-16", "close": 16.67, "volume": 6309681.0}, {"date": "2026-06-17", "close": 16.54, "volume": 6702343.0}, {"date": "2026-06-18", "close": 16.5, "volume": 6994583.0}, {"date": "2026-06-22", "close": 16.36, "volume": 4668685.0}, {"date": "2026-06-23", "close": 16.18, "volume": 3588561.0}, {"date": "2026-06-24", "close": 15.78, "volume": 6584080.0}, {"date": "2026-06-25", "close": 16.11, "volume": 5545187.0}, {"date": "2026-06-26", "close": 15.87, "volume": 4383210.0}, {"date": "2026-06-29", "close": 15.84, "volume": 2943734.0}, {"date": "2026-06-30", "close": 15.88, "volume": 11872140.0}, {"date": "2026-07-01", "close": 15.78, "volume": 16014070.0}, {"date": "2026-07-02", "close": 15.87, "volume": 5245486.0}, {"date": "2026-07-06", "close": 16.1, "volume": 3130063.0}, {"date": "2026-07-07", "close": 16.32, "volume": 3165245.0}, {"date": "2026-07-08", "close": 16.62, "volume": 9149304.0}, {"date": "2026-07-09", "close": 16.42, "volume": 9343493.0}, {"date": "2026-07-10", "close": 16.44, "volume": 2722358.0}, {"date": "2026-07-13", "close": 16.9, "volume": 4220585.0}, {"date": "2026-07-14", "close": 17.08, "volume": 7456437.0}, {"date": "2026-07-15", "close": 17.17, "volume": 4864724.0}, {"date": "2026-07-16", "close": 16.96, "volume": 4093017.0}, {"date": "2026-07-17", "close": 17.25, "volume": 64685840.0}, {"date": "2026-07-20", "close": 17.38, "volume": 6026985.0}, {"date": "2026-07-21", "close": 17.65, "volume": 6261697.0}, {"date": "2026-07-22", "close": 17.81, "volume": 3042360.0}, {"date": "2026-07-23", "close": 18.06, "volume": 4746623.0}, {"date": "2026-07-24", "close": 17.95, "volume": 4735279.0}, {"date": "2026-07-27", "close": 17.34, "volume": 5024641.0}, {"date": "2026-07-28", "close": 17.06, "volume": 5422697.0}, {"date": "2026-07-29", "close": 17.57, "volume": 4328904.0}, {"date": "2026-07-30", "close": 17.5, "volume": 4140095.0}, {"date": "2026-07-31", "close": 17.56, "volume": 9200525.0}, {"date": "2026-08-03", "close": 17.25, "volume": 19796180.0}, {"date": "2026-08-04", "close": 16.9, "volume": 6482554.0}, {"date": "2026-08-05", "close": 16.98, "volume": 6309407.0}, {"date": "2026-08-06", "close": 17.23, "volume": 14859860.0}, {"date": "2026-08-07", "close": 17.25, "volume": 3171309.0}], "refreshing": true}