{"ticker": "SCHD", "overview": {"name": "Schwab US Dividend Equity ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "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": "SCHD", "has_prices": true, "as_of": "2026-10-09", "last": 33.04, "prev_close": 33.15, "change": -0.10999999999999943, "change_pct": -0.0033182503770738895, "session_volume": 17816330.0, "vwap_5": 32.87785088671969, "vwap_20": 33.25866136113411, "vwap_60": 33.86349175134851, "vwap_250": 31.104632637551052, "high_52w": 35.21, "low_52w": 26.44, "avg_volume_20": 22600998.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2023-20022646-T7", "src": "CONGRESS", "ticker": "SCHD", "cik": "", "company": "Schwab US Dividend Equity ETF", "company_raw": "04/02/2023$15,001 -\n$50,000\nF S: New\nJT Schwab US Dividend Equity ETF", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx sells SCHD ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022646.pdf", "trade_date": "2023-03-08", "timestamp": "2023-03-08", "mins": 1923288}, {"id": "HOUSE-2022-20021491-T0", "src": "CONGRESS", "ticker": "SCHD", "cik": "", "company": "Schwab US Dividend Equity ETF", "company_raw": "fication\nDate\nAmount Cap.\nGains >\n$200?\nSchwab US Dividend Equity ETF", "who": "Hon. Steve Cohen", "who_key": "Hon. Steve Cohen", "role": "House \u00b7 TN09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Steve Cohen buys SCHD ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021491.pdf", "trade_date": "2022-07-29", "timestamp": "2022-07-29", "mins": 2242968}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 50001.0, "net": -50001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2023-03-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022646.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2023-03-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022646.pdf"}}, {"who": "Hon. Steve Cohen", "who_key": "Hon. Steve Cohen", "role": "House \u00b7 TN09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 0, "net": 50001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 50001.0, "date": "2022-07-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021491.pdf"}], "latest": {"action": "BUY", "amount": 50001.0, "date": "2022-07-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021491.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "SCHD", "has_prices": true, "summary": {"n": 1, "avg": 0.33172108020959296, "win_rate": 1.0, "best": 0.33172108020959296, "worst": 0.33172108020959296, "as_of": "2026-10-09"}, "buys": [{"who": "Hon. Steve Cohen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TN09", "amount": 50001.0, "date": "2022-07-29", "score": 0.0, "ref_price": 24.81, "return": 0.33172108020959296}]}, "price_series": [{"date": "2016-10-10", "close": 14.0067, "volume": 1571481.0}, {"date": "2016-10-11", "close": 13.8667, "volume": 1969671.0}, {"date": "2016-10-12", "close": 13.8767, "volume": 1510230.0}, {"date": "2016-10-13", "close": 13.8333, "volume": 2193027.0}, {"date": "2016-10-14", "close": 13.8533, "volume": 1333065.0}, {"date": "2016-10-17", "close": 13.8167, "volume": 1224069.0}, {"date": "2016-10-18", "close": 13.8267, "volume": 1255053.0}, {"date": "2016-10-19", "close": 13.7967, "volume": 1421724.0}, {"date": "2016-10-20", "close": 13.75, "volume": 1327290.0}, {"date": "2016-10-21", "close": 13.7967, "volume": 1962021.0}, {"date": "2016-10-24", "close": 13.8667, "volume": 1024257.0}, {"date": "2016-10-25", "close": 13.8733, "volume": 1582122.0}, {"date": "2016-10-26", "close": 13.8967, "volume": 1438782.0}, {"date": "2016-10-27", "close": 13.8533, "volume": 1522860.0}, {"date": "2016-10-28", "close": 13.8667, "volume": 1510014.0}, {"date": "2016-10-31", "close": 13.8833, "volume": 1193712.0}, {"date": "2016-11-01", "close": 13.79, "volume": 1657653.0}, {"date": "2016-11-02", "close": 13.7388, "volume": 2076045.0}, {"date": "2016-11-03", "close": 13.7, "volume": 1721286.0}, {"date": "2016-11-04", "close": 13.6467, "volume": 1739676.0}, {"date": "2016-11-07", "close": 13.9033, "volume": 1817223.0}, {"date": "2016-11-08", "close": 13.9833, "volume": 1780065.0}, {"date": "2016-11-09", "close": 14.11, "volume": 3871680.0}, {"date": "2016-11-10", "close": 14.0933, "volume": 2732145.0}, {"date": "2016-11-11", "close": 14.0833, "volume": 2246130.0}, {"date": "2016-11-14", "close": 14.0633, "volume": 1686378.0}, {"date": "2016-11-15", "close": 14.1767, "volume": 1367979.0}, {"date": "2016-11-16", "close": 14.1767, "volume": 1305723.0}, {"date": "2016-11-17", "close": 14.19, "volume": 1470066.0}, {"date": "2016-11-18", "close": 14.1733, "volume": 1241355.0}, {"date": "2016-11-21", "close": 14.27, "volume": 4462797.0}, {"date": "2016-11-22", "close": 14.3433, "volume": 3031590.0}, {"date": "2016-11-23", "close": 14.35, "volume": 2916567.0}, {"date": "2016-11-25", "close": 14.4133, "volume": 1195476.0}, {"date": "2016-11-28", "close": 14.3933, "volume": 1685784.0}, {"date": "2016-11-29", "close": 14.39, "volume": 1413729.0}, {"date": "2016-11-30", "close": 14.3367, "volume": 1655823.0}, {"date": "2016-12-01", "close": 14.24, "volume": 2225382.0}, {"date": "2016-12-02", "close": 14.2867, "volume": 1180845.0}, {"date": "2016-12-05", "close": 14.3467, "volume": 1824771.0}, {"date": "2016-12-06", "close": 14.3867, "volume": 2371590.0}, {"date": "2016-12-07", "close": 14.59, "volume": 1811439.0}, {"date": "2016-12-08", "close": 14.5967, "volume": 1889556.0}, {"date": "2016-12-09", "close": 14.6767, "volume": 1832754.0}, {"date": "2016-12-12", "close": 14.75, "volume": 1843881.0}, {"date": "2016-12-13", "close": 14.8433, "volume": 1675665.0}, {"date": "2016-12-14", "close": 14.6933, "volume": 2287947.0}, {"date": "2016-12-15", "close": 14.7367, "volume": 1784121.0}, {"date": "2016-12-16", "close": 14.7433, "volume": 1645032.0}, {"date": "2016-12-19", "close": 14.6467, "volume": 1643811.0}, {"date": "2016-12-20", "close": 14.6833, "volume": 1516131.0}, {"date": "2016-12-21", "close": 14.65, "volume": 3044550.0}, {"date": "2016-12-22", "close": 14.6367, "volume": 1482093.0}, {"date": "2016-12-23", "close": 14.6467, "volume": 866610.0}, {"date": "2016-12-27", "close": 14.67, "volume": 2500476.0}, {"date": "2016-12-28", "close": 14.56, "volume": 1546107.0}, {"date": "2016-12-29", "close": 14.5733, "volume": 1922745.0}, {"date": "2016-12-30", "close": 14.5233, "volume": 1350942.0}, {"date": "2017-01-03", "close": 14.6, "volume": 2177094.0}, {"date": "2017-01-04", "close": 14.6233, "volume": 4258068.0}, {"date": "2017-01-05", "close": 14.61, "volume": 1647615.0}, {"date": "2017-01-06", "close": 14.61, "volume": 1512546.0}, {"date": "2017-01-09", "close": 14.5333, "volume": 1673604.0}, {"date": "2017-01-10", "close": 14.4833, "volume": 1862952.0}, {"date": "2017-01-11", "close": 14.5233, "volume": 1366020.0}, {"date": "2017-01-12", "close": 14.4933, "volume": 1929006.0}, {"date": "2017-01-13", "close": 14.5033, "volume": 1253031.0}, {"date": "2017-01-17", "close": 14.5033, "volume": 1965051.0}, {"date": "2017-01-18", "close": 14.51, "volume": 1015437.0}, {"date": "2017-01-19", "close": 14.4567, "volume": 1312236.0}, {"date": "2017-01-20", "close": 14.5333, "volume": 1537167.0}, {"date": "2017-01-23", "close": 14.47, "volume": 1706346.0}, {"date": "2017-01-24", "close": 14.5567, "volume": 1448049.0}, {"date": "2017-01-25", "close": 14.6533, "volume": 2823735.0}, {"date": "2017-01-26", "close": 14.6, "volume": 1778556.0}, {"date": "2017-01-27", "close": 14.6033, "volume": 1209741.0}, {"date": "2017-01-30", "close": 14.5233, "volume": 1736754.0}, {"date": "2017-01-31", "close": 14.4533, "volume": 2264610.0}, {"date": "2017-02-01", "close": 14.3867, "volume": 1650513.0}, {"date": "2017-02-02", "close": 14.4033, "volume": 1979427.0}, {"date": "2017-02-03", "close": 14.47, "volume": 1434033.0}, {"date": "2017-02-06", "close": 14.4533, "volume": 1644288.0}, {"date": "2017-02-07", "close": 14.4833, "volume": 1381323.0}, {"date": "2017-02-08", "close": 14.5033, "volume": 884499.0}, {"date": "2017-02-09", "close": 14.5633, "volume": 1423605.0}, {"date": "2017-02-10", "close": 14.5967, "volume": 1927068.0}, {"date": "2017-02-13", "close": 14.67, "volume": 1428354.0}, {"date": "2017-02-14", "close": 14.7, "volume": 1468701.0}, {"date": "2017-02-15", "close": 14.7833, "volume": 1397247.0}, {"date": "2017-02-16", "close": 14.81, "volume": 1495821.0}, {"date": "2017-02-17", "close": 14.83, "volume": 1332456.0}, {"date": "2017-02-21", "close": 14.91, "volume": 1739337.0}, {"date": "2017-02-22", "close": 14.8967, "volume": 1431777.0}, {"date": "2017-02-23", "close": 14.96, "volume": 1188162.0}, {"date": "2017-02-24", "close": 15.0, "volume": 1071573.0}, {"date": "2017-02-27", "close": 15.0033, "volume": 1318629.0}, {"date": "2017-02-28", "close": 14.9467, "volume": 1571115.0}, {"date": "2017-03-01", "close": 15.1033, "volume": 1914378.0}, {"date": "2017-03-02", "close": 15.0533, "volume": 2011695.0}, {"date": "2017-03-03", "close": 15.0367, "volume": 1672017.0}, {"date": "2017-03-06", "close": 15.0133, "volume": 1725861.0}, {"date": "2017-03-07", "close": 14.9667, "volume": 1248363.0}, {"date": "2017-03-08", "close": 14.95, "volume": 1416588.0}, {"date": "2017-03-09", "close": 14.9567, "volume": 1473192.0}, {"date": "2017-03-10", "close": 15.0167, "volume": 1315467.0}, {"date": "2017-03-13", "close": 15.01, "volume": 1098861.0}, {"date": "2017-03-14", "close": 14.9633, "volume": 1136757.0}, {"date": "2017-03-15", "close": 15.0767, "volume": 1446783.0}, {"date": "2017-03-16", "close": 15.0633, "volume": 1075275.0}, {"date": "2017-03-17", "close": 15.0733, "volume": 1657266.0}, {"date": "2017-03-20", "close": 14.9478, "volume": 1132056.0}, {"date": "2017-03-21", "close": 14.8333, "volume": 2080200.0}, {"date": "2017-03-22", "close": 14.8467, "volume": 3082791.0}, {"date": "2017-03-23", "close": 14.8267, "volume": 1353798.0}, {"date": "2017-03-24", "close": 14.7933, "volume": 1610553.0}, {"date": "2017-03-27", "close": 14.78, "volume": 2858127.0}, {"date": "2017-03-28", "close": 14.8567, "volume": 2582121.0}, {"date": "2017-03-29", "close": 14.8533, "volume": 2609364.0}, {"date": "2017-03-30", "close": 14.8733, "volume": 1558590.0}, {"date": "2017-03-31", "close": 14.86, "volume": 1323957.0}, {"date": "2017-04-03", "close": 14.8167, "volume": 2298999.0}, {"date": "2017-04-04", "close": 14.8533, "volume": 4558608.0}, {"date": "2017-04-05", "close": 14.8133, "volume": 1808394.0}, {"date": "2017-04-06", "close": 14.82, "volume": 1301856.0}, {"date": "2017-04-07", "close": 14.8267, "volume": 1687413.0}, {"date": "2017-04-10", "close": 14.8267, "volume": 1412778.0}, {"date": "2017-04-11", "close": 14.83, "volume": 1823385.0}, {"date": "2017-04-12", "close": 14.7867, "volume": 1355802.0}, {"date": "2017-04-13", "close": 14.6967, "volume": 1570950.0}, {"date": "2017-04-17", "close": 14.7933, "volume": 1442559.0}, {"date": "2017-04-18", "close": 14.79, "volume": 1648485.0}, {"date": "2017-04-19", "close": 14.73, "volume": 1370613.0}, {"date": "2017-04-20", "close": 14.8033, "volume": 901620.0}, {"date": "2017-04-21", "close": 14.78, "volume": 1173939.0}, {"date": "2017-04-24", "close": 14.91, "volume": 1617414.0}, {"date": "2017-04-25", "close": 14.99, "volume": 1454523.0}, {"date": "2017-04-26", "close": 14.9567, "volume": 1396857.0}, {"date": "2017-04-27", "close": 14.9667, "volume": 1065696.0}, {"date": "2017-04-28", "close": 14.8967, "volume": 1348725.0}, {"date": "2017-05-01", "close": 14.8733, "volume": 1143675.0}, {"date": "2017-05-02", "close": 14.88, "volume": 1413675.0}, {"date": "2017-05-03", "close": 14.89, "volume": 1373517.0}, {"date": "2017-05-04", "close": 14.9033, "volume": 932817.0}, {"date": "2017-05-05", "close": 14.9567, "volume": 897102.0}, {"date": "2017-05-08", "close": 14.94, "volume": 3549612.0}, {"date": "2017-05-09", "close": 14.9267, "volume": 1227138.0}, {"date": "2017-05-10", "close": 14.9367, "volume": 1109202.0}, {"date": "2017-05-11", "close": 14.8733, "volume": 1435776.0}, {"date": "2017-05-12", "close": 14.8467, "volume": 940338.0}, {"date": "2017-05-15", "close": 14.9267, "volume": 1197765.0}, {"date": "2017-05-16", "close": 14.94, "volume": 1023639.0}, {"date": "2017-05-17", "close": 14.7567, "volume": 3060798.0}, {"date": "2017-05-18", "close": 14.7733, "volume": 2530629.0}, {"date": "2017-05-19", "close": 14.8867, "volume": 1011333.0}, {"date": "2017-05-22", "close": 14.9633, "volume": 1121898.0}, {"date": "2017-05-23", "close": 14.9533, "volume": 950748.0}, {"date": "2017-05-24", "close": 14.9833, "volume": 1422720.0}, {"date": "2017-05-25", "close": 15.0833, "volume": 1198725.0}, {"date": "2017-05-26", "close": 15.0767, "volume": 697221.0}, {"date": "2017-05-30", "close": 15.1133, "volume": 962703.0}, {"date": "2017-05-31", "close": 15.1567, "volume": 952197.0}, {"date": "2017-06-01", "close": 15.2333, "volume": 1674465.0}, {"date": "2017-06-02", "close": 15.26, "volume": 825159.0}, {"date": "2017-06-05", "close": 15.2667, "volume": 1245258.0}, {"date": "2017-06-06", "close": 15.2233, "volume": 1107858.0}, {"date": "2017-06-07", "close": 15.21, "volume": 881991.0}, {"date": "2017-06-08", "close": 15.2, "volume": 1013610.0}, {"date": "2017-06-09", "close": 15.2333, "volume": 1370334.0}, {"date": "2017-06-12", "close": 15.26, "volume": 1265139.0}, {"date": "2017-06-13", "close": 15.3067, "volume": 1277058.0}, {"date": "2017-06-14", "close": 15.3267, "volume": 1252170.0}, {"date": "2017-06-15", "close": 15.3233, "volume": 1391454.0}, {"date": "2017-06-16", "close": 15.35, "volume": 1100304.0}, {"date": "2017-06-19", "close": 15.3233, "volume": 1535676.0}, {"date": "2017-06-20", "close": 15.24, "volume": 985731.0}, {"date": "2017-06-21", "close": 15.18, "volume": 1243461.0}, {"date": "2017-06-22", "close": 15.1633, "volume": 1498992.0}, {"date": "2017-06-23", "close": 15.1933, "volume": 1071888.0}, {"date": "2017-06-26", "close": 15.18, "volume": 1866624.0}, {"date": "2017-06-27", "close": 15.0767, "volume": 3392550.0}, {"date": "2017-06-28", "close": 15.1433, "volume": 1112970.0}, {"date": "2017-06-29", "close": 14.9867, "volume": 2022309.0}, {"date": "2017-06-30", "close": 15.0333, "volume": 1045047.0}, {"date": "2017-07-03", "close": 15.07, "volume": 680409.0}, {"date": "2017-07-05", "close": 15.08, "volume": 1377993.0}, {"date": "2017-07-06", "close": 14.9667, "volume": 1152645.0}, {"date": "2017-07-07", "close": 15.0333, "volume": 1242423.0}, {"date": "2017-07-10", "close": 15.0, "volume": 1216581.0}, {"date": "2017-07-11", "close": 14.9867, "volume": 1191063.0}, {"date": "2017-07-12", "close": 15.0867, "volume": 1203477.0}, {"date": "2017-07-13", "close": 15.1, "volume": 1265196.0}, {"date": "2017-07-14", "close": 15.1867, "volume": 822474.0}, {"date": "2017-07-17", "close": 15.18, "volume": 1139955.0}, {"date": "2017-07-18", "close": 15.1567, "volume": 1141560.0}, {"date": "2017-07-19", "close": 15.2067, "volume": 1077555.0}, {"date": "2017-07-20", "close": 15.2067, "volume": 1222914.0}, {"date": "2017-07-21", "close": 15.1867, "volume": 1289916.0}, {"date": "2017-07-24", "close": 15.0933, "volume": 1990281.0}, {"date": "2017-07-25", "close": 15.1733, "volume": 2295207.0}, {"date": "2017-07-26", "close": 15.2, "volume": 1253874.0}, {"date": "2017-07-27", "close": 15.3233, "volume": 910707.0}, {"date": "2017-07-28", "close": 15.25, "volume": 1195131.0}, {"date": "2017-07-31", "close": 15.2833, "volume": 1246503.0}, {"date": "2017-08-01", "close": 15.2933, "volume": 1229961.0}, {"date": "2017-08-02", "close": 15.28, "volume": 989175.0}, {"date": "2017-08-03", "close": 15.3067, "volume": 1085682.0}, {"date": "2017-08-04", "close": 15.3267, "volume": 699213.0}, {"date": "2017-08-07", "close": 15.3533, "volume": 973554.0}, {"date": "2017-08-08", "close": 15.3167, "volume": 1138977.0}, {"date": "2017-08-09", "close": 15.3233, "volume": 1117419.0}, {"date": "2017-08-10", "close": 15.22, "volume": 1281366.0}, {"date": "2017-08-11", "close": 15.2133, "volume": 1111530.0}, {"date": "2017-08-14", "close": 15.3267, "volume": 1141863.0}, {"date": "2017-08-15", "close": 15.3267, "volume": 875712.0}, {"date": "2017-08-16", "close": 15.3633, "volume": 1100175.0}, {"date": "2017-08-17", "close": 15.15, "volume": 1816839.0}, {"date": "2017-08-18", "close": 15.0967, "volume": 3172254.0}, {"date": "2017-08-21", "close": 15.1467, "volume": 11046895.0}, {"date": "2017-08-22", "close": 15.2333, "volume": 6862759.0}, {"date": "2017-08-23", "close": 15.18, "volume": 1085349.0}, {"date": "2017-08-24", "close": 15.1567, "volume": 1245006.0}, {"date": "2017-08-25", "close": 15.2, "volume": 825960.0}, {"date": "2017-08-28", "close": 15.1833, "volume": 1187592.0}, {"date": "2017-08-29", "close": 15.2, "volume": 956625.0}, {"date": "2017-08-30", "close": 15.23, "volume": 902730.0}, {"date": "2017-08-31", "close": 15.28, "volume": 919914.0}, {"date": "2017-09-01", "close": 15.3033, "volume": 997962.0}, {"date": "2017-09-05", "close": 15.2367, "volume": 16979129.0}, {"date": "2017-09-06", "close": 15.3033, "volume": 1225125.0}, {"date": "2017-09-07", "close": 15.3267, "volume": 666339.0}, {"date": "2017-09-08", "close": 15.3033, "volume": 948891.0}, {"date": "2017-09-11", "close": 15.4333, "volume": 1384407.0}, {"date": "2017-09-12", "close": 15.5067, "volume": 1016883.0}, {"date": "2017-09-13", "close": 15.54, "volume": 821976.0}, {"date": "2017-09-14", "close": 15.5867, "volume": 766959.0}, {"date": "2017-09-15", "close": 15.6467, "volume": 1029720.0}, {"date": "2017-09-18", "close": 15.5667, "volume": 1563834.0}, {"date": "2017-09-19", "close": 15.5833, "volume": 1067535.0}, {"date": "2017-09-20", "close": 15.5867, "volume": 1090821.0}, {"date": "2017-09-21", "close": 15.5267, "volume": 829038.0}, {"date": "2017-09-22", "close": 15.5567, "volume": 1061475.0}, {"date": "2017-09-25", "close": 15.5733, "volume": 1947633.0}, {"date": "2017-09-26", "close": 15.5533, "volume": 979689.0}, {"date": "2017-09-27", "close": 15.55, "volume": 949428.0}, {"date": "2017-09-28", "close": 15.59, "volume": 744288.0}, {"date": "2017-09-29", "close": 15.6, "volume": 1075149.0}, {"date": "2017-10-02", "close": 15.6667, "volume": 2342670.0}, {"date": "2017-10-03", "close": 15.7167, "volume": 1409445.0}, {"date": "2017-10-04", "close": 15.7567, "volume": 1069164.0}, {"date": "2017-10-05", "close": 15.8233, "volume": 921156.0}, {"date": "2017-10-06", "close": 15.8, "volume": 852486.0}, {"date": "2017-10-09", "close": 15.8233, "volume": 1037238.0}, {"date": "2017-10-10", "close": 15.9133, "volume": 1159275.0}, {"date": "2017-10-11", "close": 15.95, "volume": 934569.0}, {"date": "2017-10-12", "close": 15.97, "volume": 1022349.0}, {"date": "2017-10-13", "close": 16.0033, "volume": 1062537.0}, {"date": "2017-10-16", "close": 16.0033, "volume": 1216329.0}, {"date": "2017-10-17", "close": 16.01, "volume": 1255275.0}, {"date": "2017-10-18", "close": 16.0633, "volume": 1021809.0}, {"date": "2017-10-19", "close": 16.1, "volume": 997710.0}, {"date": "2017-10-20", "close": 16.1533, "volume": 1153425.0}, {"date": "2017-10-23", "close": 16.1667, "volume": 1255746.0}, {"date": "2017-10-24", "close": 16.1867, "volume": 1056909.0}, {"date": "2017-10-25", "close": 16.11, "volume": 1419102.0}, {"date": "2017-10-26", "close": 16.1633, "volume": 1922625.0}, {"date": "2017-10-27", "close": 16.27, "volume": 1021197.0}, {"date": "2017-10-30", "close": 16.1567, "volume": 1643100.0}, {"date": "2017-10-31", "close": 16.1633, "volume": 1186713.0}, {"date": "2017-11-01", "close": 16.2233, "volume": 1323657.0}, {"date": "2017-11-02", "close": 16.2367, "volume": 1216191.0}, {"date": "2017-11-03", "close": 16.2567, "volume": 1144629.0}, {"date": "2017-11-06", "close": 16.2067, "volume": 1502454.0}, {"date": "2017-11-07", "close": 16.2467, "volume": 1305615.0}, {"date": "2017-11-08", "close": 16.2967, "volume": 1009059.0}, {"date": "2017-11-09", "close": 16.2233, "volume": 1934334.0}, {"date": "2017-11-10", "close": 16.2267, "volume": 1303509.0}, {"date": "2017-11-13", "close": 16.29, "volume": 1833573.0}, {"date": "2017-11-14", "close": 16.31, "volume": 1032975.0}, {"date": "2017-11-15", "close": 16.1867, "volume": 3121875.0}, {"date": "2017-11-16", "close": 16.35, "volume": 1171374.0}, {"date": "2017-11-17", "close": 16.29, "volume": 1105137.0}, {"date": "2017-11-20", "close": 16.3433, "volume": 1105272.0}, {"date": "2017-11-21", "close": 16.4367, "volume": 1579101.0}, {"date": "2017-11-22", "close": 16.4, "volume": 2468142.0}, {"date": "2017-11-24", "close": 16.43, "volume": 819111.0}, {"date": "2017-11-27", "close": 16.4467, "volume": 1355691.0}, {"date": "2017-11-28", "close": 16.62, "volume": 1346646.0}, {"date": "2017-11-29", "close": 16.6867, "volume": 1510893.0}, {"date": "2017-11-30", "close": 16.8433, "volume": 3618948.0}, {"date": "2017-12-01", "close": 16.8167, "volume": 2713272.0}, {"date": "2017-12-04", "close": 16.8833, "volume": 2426415.0}, {"date": "2017-12-05", "close": 16.81, "volume": 2387379.0}, {"date": "2017-12-06", "close": 16.8233, "volume": 1291302.0}, {"date": "2017-12-07", "close": 16.8133, "volume": 1149459.0}, {"date": "2017-12-08", "close": 16.8733, "volume": 1240389.0}, {"date": "2017-12-11", "close": 16.9233, "volume": 1345464.0}, {"date": "2017-12-12", "close": 16.9433, "volume": 1777296.0}, {"date": "2017-12-13", "close": 16.9967, "volume": 1470573.0}, {"date": "2017-12-14", "close": 16.9267, "volume": 1334031.0}, {"date": "2017-12-15", "close": 17.0533, "volume": 1894182.0}, {"date": "2017-12-18", "close": 17.0567, "volume": 2638566.0}, {"date": "2017-12-19", "close": 17.0667, "volume": 1525164.0}, {"date": "2017-12-20", "close": 17.0667, "volume": 1763295.0}, {"date": "2017-12-21", "close": 17.0367, "volume": 1671213.0}, {"date": "2017-12-22", "close": 17.0567, "volume": 1444998.0}, {"date": "2017-12-26", "close": 17.0667, "volume": 2246835.0}, {"date": "2017-12-27", "close": 17.09, "volume": 4083903.0}, {"date": "2017-12-28", "close": 17.1, "volume": 1796886.0}, {"date": "2017-12-29", "close": 17.0567, "volume": 1887687.0}, {"date": "2018-01-02", "close": 17.11, "volume": 2382555.0}, {"date": "2018-01-03", "close": 17.16, "volume": 2929008.0}, {"date": "2018-01-04", "close": 17.2433, "volume": 2470146.0}, {"date": "2018-01-05", "close": 17.35, "volume": 2329038.0}, {"date": "2018-01-08", "close": 17.3867, "volume": 2660487.0}, {"date": "2018-01-09", "close": 17.39, "volume": 3060222.0}, {"date": "2018-01-10", "close": 17.34, "volume": 2683026.0}, {"date": "2018-01-11", "close": 17.4633, "volume": 2042994.0}, {"date": "2018-01-12", "close": 17.5633, "volume": 2458605.0}, {"date": "2018-01-16", "close": 17.5333, "volume": 3416247.0}, {"date": "2018-01-17", "close": 17.7967, "volume": 2447631.0}, {"date": "2018-01-18", "close": 17.7467, "volume": 3337410.0}, {"date": "2018-01-19", "close": 17.8033, "volume": 2493390.0}, {"date": "2018-01-22", "close": 17.9467, "volume": 2630121.0}, {"date": "2018-01-23", "close": 17.9033, "volume": 2493543.0}, {"date": "2018-01-24", "close": 17.86, "volume": 2464239.0}, {"date": "2018-01-25", "close": 17.89, "volume": 2331825.0}, {"date": "2018-01-26", "close": 18.1933, "volume": 2838570.0}, {"date": "2018-01-29", "close": 18.0633, "volume": 2815398.0}, {"date": "2018-01-30", "close": 17.8333, "volume": 3911448.0}, {"date": "2018-01-31", "close": 17.8333, "volume": 3467892.0}, {"date": "2018-02-01", "close": 17.7767, "volume": 3010659.0}, {"date": "2018-02-02", "close": 17.39, "volume": 5086921.0}, {"date": "2018-02-05", "close": 16.6333, "volume": 10643911.0}, {"date": "2018-02-06", "close": 16.9133, "volume": 8994625.0}, {"date": "2018-02-07", "close": 16.8767, "volume": 4570014.0}, {"date": "2018-02-08", "close": 16.26, "volume": 5693374.0}, {"date": "2018-02-09", "close": 16.48, "volume": 8162059.0}, {"date": "2018-02-12", "close": 16.7067, "volume": 3565206.0}, {"date": "2018-02-13", "close": 16.72, "volume": 2161686.0}, {"date": "2018-02-14", "close": 16.8167, "volume": 2345169.0}, {"date": "2018-02-15", "close": 17.0133, "volume": 2858049.0}, {"date": "2018-02-16", "close": 17.0333, "volume": 2988357.0}, {"date": "2018-02-20", "close": 16.8333, "volume": 2567148.0}, {"date": "2018-02-21", "close": 16.6833, "volume": 3061692.0}, {"date": "2018-02-22", "close": 16.75, "volume": 3278361.0}, {"date": "2018-02-23", "close": 16.99, "volume": 2015073.0}, {"date": "2018-02-26", "close": 17.2233, "volume": 2710098.0}, {"date": "2018-02-27", "close": 17.0467, "volume": 2801346.0}, {"date": "2018-02-28", "close": 16.83, "volume": 3213639.0}, {"date": "2018-03-01", "close": 16.6233, "volume": 4178706.0}, {"date": "2018-03-02", "close": 16.6733, "volume": 3917430.0}, {"date": "2018-03-05", "close": 16.8467, "volume": 2890323.0}, {"date": "2018-03-06", "close": 16.86, "volume": 2028402.0}, {"date": "2018-03-07", "close": 16.8233, "volume": 1796400.0}, {"date": "2018-03-08", "close": 16.8933, "volume": 1593099.0}, {"date": "2018-03-09", "close": 17.1333, "volume": 1653816.0}, {"date": "2018-03-12", "close": 17.0367, "volume": 1927029.0}, {"date": "2018-03-13", "close": 16.97, "volume": 1535481.0}, {"date": "2018-03-14", "close": 16.8133, "volume": 1807932.0}, {"date": "2018-03-15", "close": 16.82, "volume": 2095359.0}, {"date": "2018-03-16", "close": 16.7967, "volume": 2150433.0}, {"date": "2018-03-19", "close": 16.59, "volume": 2632299.0}, {"date": "2018-03-20", "close": 16.5933, "volume": 1745322.0}, {"date": "2018-03-21", "close": 16.5333, "volume": 2411244.0}, {"date": "2018-03-22", "close": 16.1733, "volume": 3541503.0}, {"date": "2018-03-23", "close": 15.86, "volume": 5365654.0}, {"date": "2018-03-26", "close": 16.2467, "volume": 3089355.0}, {"date": "2018-03-27", "close": 16.0833, "volume": 7561045.0}, {"date": "2018-03-28", "close": 16.14, "volume": 2381475.0}, {"date": "2018-03-29", "close": 16.3433, "volume": 1938567.0}, {"date": "2018-04-02", "close": 15.9567, "volume": 4953807.0}, {"date": "2018-04-03", "close": 16.1767, "volume": 3321636.0}, {"date": "2018-04-04", "close": 16.3667, "volume": 2396064.0}, {"date": "2018-04-05", "close": 16.45, "volume": 3599757.0}, {"date": "2018-04-06", "close": 16.12, "volume": 3364620.0}, {"date": "2018-04-09", "close": 16.1233, "volume": 2823219.0}, {"date": "2018-04-10", "close": 16.3633, "volume": 2678331.0}, {"date": "2018-04-11", "close": 16.31, "volume": 2309574.0}, {"date": "2018-04-12", "close": 16.4, "volume": 2564874.0}, {"date": "2018-04-13", "close": 16.38, "volume": 2433396.0}, {"date": "2018-04-16", "close": 16.5467, "volume": 2633547.0}, {"date": "2018-04-17", "close": 16.6467, "volume": 7238962.0}, {"date": "2018-04-18", "close": 16.59, "volume": 5970907.0}, {"date": "2018-04-19", "close": 16.3767, "volume": 5347753.0}, {"date": "2018-04-20", "close": 16.2167, "volume": 3855564.0}, {"date": "2018-04-23", "close": 16.2267, "volume": 7383211.0}, {"date": "2018-04-24", "close": 16.07, "volume": 8898070.0}, {"date": "2018-04-25", "close": 16.1533, "volume": 6924529.0}, {"date": "2018-04-26", "close": 16.2867, "volume": 3548931.0}, {"date": "2018-04-27", "close": 16.3133, "volume": 1698780.0}, {"date": "2018-04-30", "close": 16.16, "volume": 2766882.0}, {"date": "2018-05-01", "close": 16.0733, "volume": 4299633.0}, {"date": "2018-05-02", "close": 15.91, "volume": 18549860.0}, {"date": "2018-05-03", "close": 15.87, "volume": 11351017.0}, {"date": "2018-05-04", "close": 16.08, "volume": 2380413.0}, {"date": "2018-05-07", "close": 16.06, "volume": 2424018.0}, {"date": "2018-05-08", "close": 16.06, "volume": 2002311.0}, {"date": "2018-05-09", "close": 16.1667, "volume": 1896942.0}, {"date": "2018-05-10", "close": 16.33, "volume": 2475351.0}, {"date": "2018-05-11", "close": 16.4, "volume": 1947849.0}, {"date": "2018-05-14", "close": 16.4667, "volume": 2050719.0}, {"date": "2018-05-15", "close": 16.3667, "volume": 2572854.0}, {"date": "2018-05-16", "close": 16.4833, "volume": 1519077.0}, {"date": "2018-05-17", "close": 16.5133, "volume": 1410228.0}, {"date": "2018-05-18", "close": 16.4633, "volume": 1734003.0}, {"date": "2018-05-21", "close": 16.6167, "volume": 1983648.0}, {"date": "2018-05-22", "close": 16.5333, "volume": 1552746.0}, {"date": "2018-05-23", "close": 16.5667, "volume": 1430373.0}, {"date": "2018-05-24", "close": 16.5467, "volume": 1290021.0}, {"date": "2018-05-25", "close": 16.5333, "volume": 1171554.0}, {"date": "2018-05-29", "close": 16.4067, "volume": 2065575.0}, {"date": "2018-05-30", "close": 16.64, "volume": 2297013.0}, {"date": "2018-05-31", "close": 16.45, "volume": 3770658.0}, {"date": "2018-06-01", "close": 16.6067, "volume": 2230518.0}, {"date": "2018-06-04", "close": 16.6933, "volume": 1660113.0}, {"date": "2018-06-05", "close": 16.7333, "volume": 1153125.0}, {"date": "2018-06-06", "close": 16.8367, "volume": 1346373.0}, {"date": "2018-06-07", "close": 16.8833, "volume": 1421487.0}, {"date": "2018-06-08", "close": 16.96, "volume": 1128345.0}, {"date": "2018-06-11", "close": 16.9933, "volume": 1205781.0}, {"date": "2018-06-12", "close": 17.0033, "volume": 1854492.0}, {"date": "2018-06-13", "close": 16.9133, "volume": 1147716.0}, {"date": "2018-06-14", "close": 16.9133, "volume": 1228716.0}, {"date": "2018-06-15", "close": 16.9733, "volume": 1556898.0}, {"date": "2018-06-18", "close": 16.8267, "volume": 1399326.0}, {"date": "2018-06-19", "close": 16.7833, "volume": 1566111.0}, {"date": "2018-06-20", "close": 16.78, "volume": 1127205.0}, {"date": "2018-06-21", "close": 16.7033, "volume": 1163208.0}, {"date": "2018-06-22", "close": 16.78, "volume": 1093191.0}, {"date": "2018-06-25", "close": 16.6533, "volume": 2029482.0}, {"date": "2018-06-26", "close": 16.48, "volume": 1604871.0}, {"date": "2018-06-27", "close": 16.36, "volume": 1554600.0}, {"date": "2018-06-28", "close": 16.4233, "volume": 2564547.0}, {"date": "2018-06-29", "close": 16.43, "volume": 1469028.0}, {"date": "2018-07-02", "close": 16.4033, "volume": 3512886.0}, {"date": "2018-07-03", "close": 16.3733, "volume": 1047282.0}, {"date": "2018-07-05", "close": 16.5467, "volume": 2170710.0}, {"date": "2018-07-06", "close": 16.6167, "volume": 1305867.0}, {"date": "2018-07-09", "close": 16.72, "volume": 1605294.0}, {"date": "2018-07-10", "close": 16.8567, "volume": 1756107.0}, {"date": "2018-07-11", "close": 16.7067, "volume": 1424856.0}, {"date": "2018-07-12", "close": 16.79, "volume": 1584924.0}, {"date": "2018-07-13", "close": 16.86, "volume": 1219359.0}, {"date": "2018-07-16", "close": 16.8133, "volume": 1288206.0}, {"date": "2018-07-17", "close": 16.8633, "volume": 1263195.0}, {"date": "2018-07-18", "close": 16.88, "volume": 915072.0}, {"date": "2018-07-19", "close": 16.89, "volume": 1104894.0}, {"date": "2018-07-20", "close": 16.8667, "volume": 942642.0}, {"date": "2018-07-23", "close": 16.8567, "volume": 1029546.0}, {"date": "2018-07-24", "close": 16.91, "volume": 1698039.0}, {"date": "2018-07-25", "close": 17.01, "volume": 1942101.0}, {"date": "2018-07-26", "close": 17.1133, "volume": 1612746.0}, {"date": "2018-07-27", "close": 17.0333, "volume": 1433685.0}, {"date": "2018-07-30", "close": 17.0233, "volume": 1330542.0}, {"date": "2018-07-31", "close": 17.1767, "volume": 1514058.0}, {"date": "2018-08-01", "close": 17.0333, "volume": 1446684.0}, {"date": "2018-08-02", "close": 17.1133, "volume": 1506387.0}, {"date": "2018-08-03", "close": 17.24, "volume": 2048832.0}, {"date": "2018-08-06", "close": 17.2667, "volume": 1469637.0}, {"date": "2018-08-07", "close": 17.3233, "volume": 3850896.0}, {"date": "2018-08-08", "close": 17.31, "volume": 1289271.0}, {"date": "2018-08-09", "close": 17.2667, "volume": 1289784.0}, {"date": "2018-08-10", "close": 17.1567, "volume": 1660338.0}, {"date": "2018-08-13", "close": 17.0833, "volume": 1561107.0}, {"date": "2018-08-14", "close": 17.1833, "volume": 1085706.0}, {"date": "2018-08-15", "close": 17.16, "volume": 1664673.0}, {"date": "2018-08-16", "close": 17.36, "volume": 1468209.0}, {"date": "2018-08-17", "close": 17.4533, "volume": 1787046.0}, {"date": "2018-08-20", "close": 17.4967, "volume": 1722507.0}, {"date": "2018-08-21", "close": 17.5333, "volume": 1325907.0}, {"date": "2018-08-22", "close": 17.4733, "volume": 1435833.0}, {"date": "2018-08-23", "close": 17.46, "volume": 1373496.0}, {"date": "2018-08-24", "close": 17.52, "volume": 1130262.0}, {"date": "2018-08-27", "close": 17.61, "volume": 2007351.0}, {"date": "2018-08-28", "close": 17.6133, "volume": 1359801.0}, {"date": "2018-08-29", "close": 17.6433, "volume": 1193913.0}, {"date": "2018-08-30", "close": 17.55, "volume": 1452147.0}, {"date": "2018-08-31", "close": 17.57, "volume": 1284450.0}, {"date": "2018-09-04", "close": 17.5633, "volume": 1451613.0}, {"date": "2018-09-05", "close": 17.6967, "volume": 1700265.0}, {"date": "2018-09-06", "close": 17.7, "volume": 1488072.0}, {"date": "2018-09-07", "close": 17.6533, "volume": 1370415.0}, {"date": "2018-09-10", "close": 17.72, "volume": 1618419.0}, {"date": "2018-09-11", "close": 17.6933, "volume": 1650186.0}, {"date": "2018-09-12", "close": 17.7333, "volume": 1526367.0}, {"date": "2018-09-13", "close": 17.8, "volume": 1369893.0}, {"date": "2018-09-14", "close": 17.82, "volume": 1356621.0}, {"date": "2018-09-17", "close": 17.8067, "volume": 1650357.0}, {"date": "2018-09-18", "close": 17.8967, "volume": 1356498.0}, {"date": "2018-09-19", "close": 17.88, "volume": 2233860.0}, {"date": "2018-09-20", "close": 18.0133, "volume": 1920132.0}, {"date": "2018-09-21", "close": 18.05, "volume": 1694736.0}, {"date": "2018-09-24", "close": 17.9033, "volume": 1830498.0}, {"date": "2018-09-25", "close": 17.6667, "volume": 2071167.0}, {"date": "2018-09-26", "close": 17.6433, "volume": 1670091.0}, {"date": "2018-09-27", "close": 17.6367, "volume": 1407099.0}, {"date": "2018-09-28", "close": 17.6667, "volume": 1605450.0}, {"date": "2018-10-01", "close": 17.7167, "volume": 2867154.0}, {"date": "2018-10-02", "close": 17.77, "volume": 1845558.0}, {"date": "2018-10-03", "close": 17.76, "volume": 1604751.0}, {"date": "2018-10-04", "close": 17.6733, "volume": 2360397.0}, {"date": "2018-10-05", "close": 17.5633, "volume": 1710189.0}, {"date": "2018-10-08", "close": 17.65, "volume": 1622256.0}, {"date": "2018-10-09", "close": 17.5867, "volume": 2018229.0}, {"date": "2018-10-10", "close": 17.1467, "volume": 5191780.0}, {"date": "2018-10-11", "close": 16.71, "volume": 7681852.0}, {"date": "2018-10-12", "close": 16.8333, "volume": 4164954.0}, {"date": "2018-10-15", "close": 16.8133, "volume": 2038953.0}, {"date": "2018-10-16", "close": 17.08, "volume": 2285562.0}, {"date": "2018-10-17", "close": 16.9967, "volume": 2091957.0}, {"date": "2018-10-18", "close": 16.8133, "volume": 3569268.0}, {"date": "2018-10-19", "close": 16.8533, "volume": 1944777.0}, {"date": "2018-10-22", "close": 16.8033, "volume": 2018127.0}, {"date": "2018-10-23", "close": 16.7333, "volume": 4458954.0}, {"date": "2018-10-24", "close": 16.35, "volume": 3476163.0}, {"date": "2018-10-25", "close": 16.52, "volume": 3434148.0}, {"date": "2018-10-26", "close": 16.3233, "volume": 7546201.0}, {"date": "2018-10-29", "close": 16.3667, "volume": 5576449.0}, {"date": "2018-10-30", "close": 16.69, "volume": 4408488.0}, {"date": "2018-10-31", "close": 16.6233, "volume": 2227512.0}, {"date": "2018-11-01", "close": 16.8167, "volume": 2284599.0}, {"date": "2018-11-02", "close": 16.7633, "volume": 3610293.0}, {"date": "2018-11-05", "close": 16.9533, "volume": 2458818.0}, {"date": "2018-11-06", "close": 17.0667, "volume": 2980131.0}, {"date": "2018-11-07", "close": 17.28, "volume": 3352539.0}, {"date": "2018-11-08", "close": 17.2733, "volume": 2244636.0}, {"date": "2018-11-09", "close": 17.1733, "volume": 1888920.0}, {"date": "2018-11-12", "close": 16.9367, "volume": 2575926.0}, {"date": "2018-11-13", "close": 16.9233, "volume": 2865951.0}, {"date": "2018-11-14", "close": 16.8433, "volume": 4439958.0}, {"date": "2018-11-15", "close": 16.9633, "volume": 4443423.0}, {"date": "2018-11-16", "close": 17.01, "volume": 2480838.0}, {"date": "2018-11-19", "close": 16.8667, "volume": 2636544.0}, {"date": "2018-11-20", "close": 16.5267, "volume": 4483026.0}, {"date": "2018-11-21", "close": 16.5467, "volume": 3224181.0}, {"date": "2018-11-23", "close": 16.47, "volume": 1484835.0}, {"date": "2018-11-26", "close": 16.6467, "volume": 3627888.0}, {"date": "2018-11-27", "close": 16.77, "volume": 2367141.0}, {"date": "2018-11-28", "close": 17.0333, "volume": 2712783.0}, {"date": "2018-11-29", "close": 17.0, "volume": 1858155.0}, {"date": "2018-11-30", "close": 17.1833, "volume": 2538768.0}, {"date": "2018-12-03", "close": 17.2667, "volume": 3901122.0}, {"date": "2018-12-04", "close": 16.8067, "volume": 4129443.0}, {"date": "2018-12-06", "close": 16.7433, "volume": 6839773.0}, {"date": "2018-12-07", "close": 16.4133, "volume": 4391208.0}, {"date": "2018-12-10", "close": 16.44, "volume": 6895159.0}, {"date": "2018-12-11", "close": 16.4667, "volume": 5126620.0}, {"date": "2018-12-12", "close": 16.3467, "volume": 4592166.0}, {"date": "2018-12-13", "close": 16.37, "volume": 3341052.0}, {"date": "2018-12-14", "close": 16.1567, "volume": 4308435.0}, {"date": "2018-12-17", "close": 15.8167, "volume": 8396194.0}, {"date": "2018-12-18", "close": 15.7933, "volume": 8332660.0}, {"date": "2018-12-19", "close": 15.5533, "volume": 8329336.0}, {"date": "2018-12-20", "close": 15.3467, "volume": 14824321.0}, {"date": "2018-12-21", "close": 15.17, "volume": 11745211.0}, {"date": "2018-12-24", "close": 14.7433, "volume": 9286516.0}, {"date": "2018-12-26", "close": 15.3767, "volume": 13596157.0}, {"date": "2018-12-27", "close": 15.5633, "volume": 11298667.0}, {"date": "2018-12-28", "close": 15.5267, "volume": 7550974.0}, {"date": "2018-12-31", "close": 15.6567, "volume": 7402939.0}, {"date": "2019-01-02", "close": 15.6567, "volume": 6041197.0}, {"date": "2019-01-03", "close": 15.35, "volume": 5907724.0}, {"date": "2019-01-04", "close": 15.7733, "volume": 5090146.0}, {"date": "2019-01-07", "close": 15.88, "volume": 4483086.0}, {"date": "2019-01-08", "close": 16.03, "volume": 4616259.0}, {"date": "2019-01-09", "close": 16.0433, "volume": 3149160.0}, {"date": "2019-01-10", "close": 16.1133, "volume": 3105864.0}, {"date": "2019-01-11", "close": 16.1333, "volume": 3621879.0}, {"date": "2019-01-14", "close": 16.06, "volume": 2893566.0}, {"date": "2019-01-15", "close": 16.09, "volume": 4116396.0}, {"date": "2019-01-16", "close": 16.0333, "volume": 4683258.0}, {"date": "2019-01-17", "close": 16.1467, "volume": 3051522.0}, {"date": "2019-01-18", "close": 16.4133, "volume": 4643466.0}, {"date": "2019-01-22", "close": 16.1933, "volume": 5065546.0}, {"date": "2019-01-23", "close": 16.2567, "volume": 3235842.0}, {"date": "2019-01-24", "close": 16.3067, "volume": 3151929.0}, {"date": "2019-01-25", "close": 16.3667, "volume": 2803941.0}, {"date": "2019-01-28", "close": 16.2733, "volume": 3855933.0}, {"date": "2019-01-29", "close": 16.2933, "volume": 1828965.0}, {"date": "2019-01-30", "close": 16.4467, "volume": 3677250.0}, {"date": "2019-01-31", "close": 16.6033, "volume": 3249960.0}, {"date": "2019-02-01", "close": 16.6433, "volume": 3225438.0}, {"date": "2019-02-04", "close": 16.74, "volume": 2889735.0}, {"date": "2019-02-05", "close": 16.7833, "volume": 2126223.0}, {"date": "2019-02-06", "close": 16.8433, "volume": 2005029.0}, {"date": "2019-02-07", "close": 16.7267, "volume": 2463507.0}, {"date": "2019-02-08", "close": 16.7267, "volume": 2227464.0}, {"date": "2019-02-11", "close": 16.76, "volume": 1697172.0}, {"date": "2019-02-12", "close": 17.0, "volume": 2439159.0}, {"date": "2019-02-13", "close": 17.0967, "volume": 2219859.0}, {"date": "2019-02-14", "close": 17.0433, "volume": 2448033.0}, {"date": "2019-02-15", "close": 17.24, "volume": 2032554.0}, {"date": "2019-02-19", "close": 17.3067, "volume": 2335071.0}, {"date": "2019-02-20", "close": 17.3033, "volume": 2513616.0}, {"date": "2019-02-21", "close": 17.24, "volume": 1879854.0}, {"date": "2019-02-22", "close": 17.3633, "volume": 1985727.0}, {"date": "2019-02-25", "close": 17.3633, "volume": 3309498.0}, {"date": "2019-02-26", "close": 17.3233, "volume": 1822521.0}, {"date": "2019-02-27", "close": 17.28, "volume": 2301141.0}, {"date": "2019-02-28", "close": 17.2767, "volume": 1895877.0}, {"date": "2019-03-01", "close": 17.3467, "volume": 2234862.0}, {"date": "2019-03-04", "close": 17.28, "volume": 3008799.0}, {"date": "2019-03-05", "close": 17.24, "volume": 2204961.0}, {"date": "2019-03-06", "close": 17.1733, "volume": 1979976.0}, {"date": "2019-03-07", "close": 17.0567, "volume": 3777156.0}, {"date": "2019-03-08", "close": 17.0067, "volume": 2638125.0}, {"date": "2019-03-11", "close": 17.2467, "volume": 2138130.0}, {"date": "2019-03-12", "close": 17.27, "volume": 2262177.0}, {"date": "2019-03-13", "close": 17.38, "volume": 2444394.0}, {"date": "2019-03-14", "close": 17.33, "volume": 2559780.0}, {"date": "2019-03-15", "close": 17.4233, "volume": 11526712.0}, {"date": "2019-03-18", "close": 17.51, "volume": 10807408.0}, {"date": "2019-03-19", "close": 17.49, "volume": 8685022.0}, {"date": "2019-03-20", "close": 17.2633, "volume": 8807629.0}, {"date": "2019-03-21", "close": 17.4533, "volume": 2232990.0}, {"date": "2019-03-22", "close": 17.2033, "volume": 3875181.0}, {"date": "2019-03-25", "close": 17.1667, "volume": 3029040.0}, {"date": "2019-03-26", "close": 17.3633, "volume": 3347037.0}, {"date": "2019-03-27", "close": 17.2967, "volume": 2581503.0}, {"date": "2019-03-28", "close": 17.3333, "volume": 3125466.0}, {"date": "2019-03-29", "close": 17.4267, "volume": 2133819.0}, {"date": "2019-04-01", "close": 17.6267, "volume": 3236331.0}, {"date": "2019-04-02", "close": 17.5733, "volume": 2519628.0}, {"date": "2019-04-03", "close": 17.6033, "volume": 2641758.0}, {"date": "2019-04-04", "close": 17.7, "volume": 2114532.0}, {"date": "2019-04-05", "close": 17.7667, "volume": 2315319.0}, {"date": "2019-04-08", "close": 17.83, "volume": 2076738.0}, {"date": "2019-04-09", "close": 17.6767, "volume": 1975209.0}, {"date": "2019-04-10", "close": 17.7, "volume": 1628700.0}, {"date": "2019-04-11", "close": 17.7533, "volume": 2165727.0}, {"date": "2019-04-12", "close": 17.8667, "volume": 2191473.0}, {"date": "2019-04-15", "close": 17.8833, "volume": 1769577.0}, {"date": "2019-04-16", "close": 18.0233, "volume": 2123829.0}, {"date": "2019-04-17", "close": 18.0733, "volume": 2390040.0}, {"date": "2019-04-18", "close": 18.07, "volume": 1974108.0}, {"date": "2019-04-22", "close": 18.0767, "volume": 2216289.0}, {"date": "2019-04-23", "close": 18.2, "volume": 1812114.0}, {"date": "2019-04-24", "close": 18.1833, "volume": 1641432.0}, {"date": "2019-04-25", "close": 17.9067, "volume": 2185410.0}, {"date": "2019-04-26", "close": 17.9133, "volume": 2149449.0}, {"date": "2019-04-29", "close": 17.8833, "volume": 1898121.0}, {"date": "2019-04-30", "close": 17.9867, "volume": 1900113.0}, {"date": "2019-05-01", "close": 17.83, "volume": 2210556.0}, {"date": "2019-05-02", "close": 17.85, "volume": 2067432.0}, {"date": "2019-05-03", "close": 17.9967, "volume": 1863300.0}, {"date": "2019-05-06", "close": 17.8867, "volume": 2532153.0}, {"date": "2019-05-07", "close": 17.59, "volume": 4291974.0}, {"date": "2019-05-08", "close": 17.5533, "volume": 1890843.0}, {"date": "2019-05-09", "close": 17.4633, "volume": 3410724.0}, {"date": "2019-05-10", "close": 17.5567, "volume": 2913189.0}, {"date": "2019-05-13", "close": 17.1833, "volume": 2769336.0}, {"date": "2019-05-14", "close": 17.3033, "volume": 2289633.0}, {"date": "2019-05-15", "close": 17.3933, "volume": 2373249.0}, {"date": "2019-05-16", "close": 17.4433, "volume": 1848084.0}, {"date": "2019-05-17", "close": 17.3467, "volume": 1766853.0}, {"date": "2019-05-20", "close": 17.25, "volume": 1774971.0}, {"date": "2019-05-21", "close": 17.3767, "volume": 2012730.0}, {"date": "2019-05-22", "close": 17.31, "volume": 1505787.0}, {"date": "2019-05-23", "close": 17.1433, "volume": 2633631.0}, {"date": "2019-05-24", "close": 17.1333, "volume": 1414170.0}, {"date": "2019-05-28", "close": 16.8667, "volume": 2008587.0}, {"date": "2019-05-29", "close": 16.8267, "volume": 3034455.0}, {"date": "2019-05-30", "close": 16.8633, "volume": 1612053.0}, {"date": "2019-05-31", "close": 16.62, "volume": 2714703.0}, {"date": "2019-06-03", "close": 16.8133, "volume": 2207499.0}, {"date": "2019-06-04", "close": 17.1567, "volume": 3249180.0}, {"date": "2019-06-05", "close": 17.2233, "volume": 1649481.0}, {"date": "2019-06-06", "close": 17.35, "volume": 1512909.0}, {"date": "2019-06-07", "close": 17.4633, "volume": 1768392.0}, {"date": "2019-06-10", "close": 17.53, "volume": 1856031.0}, {"date": "2019-06-11", "close": 17.5667, "volume": 1894524.0}, {"date": "2019-06-12", "close": 17.5167, "volume": 1446396.0}, {"date": "2019-06-13", "close": 17.6333, "volume": 1689570.0}, {"date": "2019-06-14", "close": 17.5733, "volume": 1150440.0}, {"date": "2019-06-17", "close": 17.5267, "volume": 1253868.0}, {"date": "2019-06-18", "close": 17.6867, "volume": 1765662.0}, {"date": "2019-06-19", "close": 17.7233, "volume": 1380366.0}, {"date": "2019-06-20", "close": 17.9, "volume": 1601595.0}, {"date": "2019-06-21", "close": 17.88, "volume": 1475043.0}, {"date": "2019-06-24", "close": 17.8167, "volume": 1689156.0}, {"date": "2019-06-25", "close": 17.7167, "volume": 1462491.0}, {"date": "2019-06-26", "close": 17.5767, "volume": 1546620.0}, {"date": "2019-06-27", "close": 17.6233, "volume": 1276134.0}, {"date": "2019-06-28", "close": 17.69, "volume": 1550460.0}, {"date": "2019-07-01", "close": 17.8367, "volume": 2429109.0}, {"date": "2019-07-02", "close": 17.83, "volume": 2612691.0}, {"date": "2019-07-03", "close": 17.97, "volume": 1427901.0}, {"date": "2019-07-05", "close": 17.9167, "volume": 1427988.0}, {"date": "2019-07-08", "close": 17.8467, "volume": 1599480.0}, {"date": "2019-07-09", "close": 17.77, "volume": 1552242.0}, {"date": "2019-07-10", "close": 17.82, "volume": 2059404.0}, {"date": "2019-07-11", "close": 17.8733, "volume": 1525572.0}, {"date": "2019-07-12", "close": 18.0233, "volume": 2077377.0}, {"date": "2019-07-15", "close": 18.05, "volume": 1642545.0}, {"date": "2019-07-16", "close": 18.04, "volume": 1687557.0}, {"date": "2019-07-17", "close": 17.8967, "volume": 1511559.0}, {"date": "2019-07-18", "close": 17.9567, "volume": 1431462.0}, {"date": "2019-07-19", "close": 17.9167, "volume": 1588029.0}, {"date": "2019-07-22", "close": 17.9067, "volume": 1486239.0}, {"date": "2019-07-23", "close": 18.1, "volume": 2555883.0}, {"date": "2019-07-24", "close": 18.28, "volume": 2382750.0}, {"date": "2019-07-25", "close": 18.26, "volume": 1401816.0}, {"date": "2019-07-26", "close": 18.3467, "volume": 1377147.0}, {"date": "2019-07-29", "close": 18.34, "volume": 1602270.0}, {"date": "2019-07-30", "close": 18.27, "volume": 2973432.0}, {"date": "2019-07-31", "close": 17.9833, "volume": 3175257.0}, {"date": "2019-08-01", "close": 17.7267, "volume": 3584550.0}, {"date": "2019-08-02", "close": 17.6333, "volume": 2745996.0}, {"date": "2019-08-05", "close": 17.1367, "volume": 5381041.0}, {"date": "2019-08-06", "close": 17.2833, "volume": 3817380.0}, {"date": "2019-08-07", "close": 17.3367, "volume": 3382338.0}, {"date": "2019-08-08", "close": 17.6367, "volume": 3112269.0}, {"date": "2019-08-09", "close": 17.4333, "volume": 2282394.0}, {"date": "2019-08-12", "close": 17.25, "volume": 2023428.0}, {"date": "2019-08-13", "close": 17.4867, "volume": 2244915.0}, {"date": "2019-08-14", "close": 17.0433, "volume": 3178383.0}, {"date": "2019-08-15", "close": 17.08, "volume": 2802741.0}, {"date": "2019-08-16", "close": 17.38, "volume": 1734201.0}, {"date": "2019-08-19", "close": 17.6067, "volume": 1935687.0}, {"date": "2019-08-20", "close": 17.5, "volume": 1684008.0}, {"date": "2019-08-21", "close": 17.6567, "volume": 2124465.0}, {"date": "2019-08-22", "close": 17.71, "volume": 1736271.0}, {"date": "2019-08-23", "close": 17.2367, "volume": 3605454.0}, {"date": "2019-08-26", "close": 17.4033, "volume": 2991192.0}, {"date": "2019-08-27", "close": 17.35, "volume": 1975386.0}, {"date": "2019-08-28", "close": 17.5333, "volume": 2066559.0}, {"date": "2019-08-29", "close": 17.71, "volume": 1998933.0}, {"date": "2019-08-30", "close": 17.75, "volume": 2488434.0}, {"date": "2019-09-03", "close": 17.6533, "volume": 2532642.0}, {"date": "2019-09-04", "close": 17.8667, "volume": 1862937.0}, {"date": "2019-09-05", "close": 18.0933, "volume": 2808762.0}, {"date": "2019-09-06", "close": 18.1567, "volume": 1980492.0}, {"date": "2019-09-09", "close": 18.2767, "volume": 2148441.0}, {"date": "2019-09-10", "close": 18.3867, "volume": 2030439.0}, {"date": "2019-09-11", "close": 18.5133, "volume": 1990839.0}, {"date": "2019-09-12", "close": 18.5867, "volume": 2287755.0}, {"date": "2019-09-13", "close": 18.55, "volume": 4241259.0}, {"date": "2019-09-16", "close": 18.4367, "volume": 1704489.0}, {"date": "2019-09-17", "close": 18.4433, "volume": 1446915.0}, {"date": "2019-09-18", "close": 18.4333, "volume": 2234748.0}, {"date": "2019-09-19", "close": 18.38, "volume": 1216728.0}, {"date": "2019-09-20", "close": 18.29, "volume": 2426784.0}, {"date": "2019-09-23", "close": 18.3367, "volume": 2163000.0}, {"date": "2019-09-24", "close": 18.2067, "volume": 5267488.0}, {"date": "2019-09-25", "close": 18.13, "volume": 2445735.0}, {"date": "2019-09-26", "close": 18.1433, "volume": 1442202.0}, {"date": "2019-09-27", "close": 18.17, "volume": 2373693.0}, {"date": "2019-09-30", "close": 18.26, "volume": 2261466.0}, {"date": "2019-10-01", "close": 18.0233, "volume": 4204185.0}, {"date": "2019-10-02", "close": 17.6567, "volume": 4292178.0}, {"date": "2019-10-03", "close": 17.7967, "volume": 3231729.0}, {"date": "2019-10-04", "close": 18.0433, "volume": 2205684.0}, {"date": "2019-10-07", "close": 17.91, "volume": 1797057.0}, {"date": "2019-10-08", "close": 17.6233, "volume": 3188610.0}, {"date": "2019-10-09", "close": 17.7767, "volume": 1849533.0}, {"date": "2019-10-10", "close": 17.92, "volume": 1992447.0}, {"date": "2019-10-11", "close": 18.1567, "volume": 3190626.0}, {"date": "2019-10-14", "close": 18.1167, "volume": 1388400.0}, {"date": "2019-10-15", "close": 18.25, "volume": 1823538.0}, {"date": "2019-10-16", "close": 18.2067, "volume": 1626819.0}, {"date": "2019-10-17", "close": 18.2533, "volume": 1824162.0}, {"date": "2019-10-18", "close": 18.2467, "volume": 1517505.0}, {"date": "2019-10-21", "close": 18.3733, "volume": 1764393.0}, {"date": "2019-10-22", "close": 18.4033, "volume": 2079375.0}, {"date": "2019-10-23", "close": 18.3767, "volume": 2119536.0}, {"date": "2019-10-24", "close": 18.36, "volume": 1863609.0}, {"date": "2019-10-25", "close": 18.5, "volume": 1711938.0}, {"date": "2019-10-28", "close": 18.5933, "volume": 2518488.0}, {"date": "2019-10-29", "close": 18.5967, "volume": 1792767.0}, {"date": "2019-10-30", "close": 18.6267, "volume": 1981722.0}, {"date": "2019-10-31", "close": 18.5067, "volume": 2177544.0}, {"date": "2019-11-01", "close": 18.6967, "volume": 2130885.0}, {"date": "2019-11-04", "close": 18.8, "volume": 2108730.0}, {"date": "2019-11-05", "close": 18.7933, "volume": 2252565.0}, {"date": "2019-11-06", "close": 18.8533, "volume": 1821273.0}, {"date": "2019-11-07", "close": 18.9467, "volume": 2306772.0}, {"date": "2019-11-08", "close": 18.9833, "volume": 2338161.0}, {"date": "2019-11-11", "close": 18.8833, "volume": 2086611.0}, {"date": "2019-11-12", "close": 18.8867, "volume": 1846947.0}, {"date": "2019-11-13", "close": 18.8633, "volume": 2171340.0}, {"date": "2019-11-14", "close": 18.8933, "volume": 1999434.0}, {"date": "2019-11-15", "close": 19.0033, "volume": 1777524.0}, {"date": "2019-11-18", "close": 19.0033, "volume": 2105271.0}, {"date": "2019-11-19", "close": 18.8867, "volume": 2485704.0}, {"date": "2019-11-20", "close": 18.8233, "volume": 2949726.0}, {"date": "2019-11-21", "close": 18.8267, "volume": 2131371.0}, {"date": "2019-11-22", "close": 18.87, "volume": 2656554.0}, {"date": "2019-11-25", "close": 18.9833, "volume": 2313711.0}, {"date": "2019-11-26", "close": 19.04, "volume": 2165379.0}, {"date": "2019-11-27", "close": 19.11, "volume": 2092083.0}, {"date": "2019-11-29", "close": 19.03, "volume": 826980.0}, {"date": "2019-12-02", "close": 18.9433, "volume": 3470307.0}, {"date": "2019-12-03", "close": 18.76, "volume": 3385890.0}, {"date": "2019-12-04", "close": 18.9133, "volume": 2241951.0}, {"date": "2019-12-05", "close": 18.9367, "volume": 2237940.0}, {"date": "2019-12-06", "close": 19.1133, "volume": 2045718.0}, {"date": "2019-12-09", "close": 19.14, "volume": 1955988.0}, {"date": "2019-12-10", "close": 19.0767, "volume": 2786535.0}, {"date": "2019-12-11", "close": 19.1367, "volume": 2260557.0}, {"date": "2019-12-12", "close": 19.17, "volume": 3063222.0}, {"date": "2019-12-13", "close": 19.1267, "volume": 2398473.0}, {"date": "2019-12-16", "close": 19.1933, "volume": 2372040.0}, {"date": "2019-12-17", "close": 19.1967, "volume": 2753349.0}, {"date": "2019-12-18", "close": 19.16, "volume": 3450234.0}, {"date": "2019-12-19", "close": 19.19, "volume": 1936305.0}, {"date": "2019-12-20", "close": 19.3533, "volume": 2006499.0}, {"date": "2019-12-23", "close": 19.3367, "volume": 2325438.0}, {"date": "2019-12-24", "close": 19.3233, "volume": 861852.0}, {"date": "2019-12-26", "close": 19.36, "volume": 1373424.0}, {"date": "2019-12-27", "close": 19.3833, "volume": 1508703.0}, {"date": "2019-12-30", "close": 19.2633, "volume": 2529123.0}, {"date": "2019-12-31", "close": 19.3067, "volume": 2711811.0}, {"date": "2020-01-02", "close": 19.3567, "volume": 4103133.0}, {"date": "2020-01-03", "close": 19.2167, "volume": 3058092.0}, {"date": "2020-01-06", "close": 19.2133, "volume": 2436714.0}, {"date": "2020-01-07", "close": 19.1867, "volume": 2317140.0}, {"date": "2020-01-08", "close": 19.26, "volume": 3318597.0}, {"date": "2020-01-09", "close": 19.3833, "volume": 3365760.0}, {"date": "2020-01-10", "close": 19.33, "volume": 2443494.0}, {"date": "2020-01-13", "close": 19.4733, "volume": 3697155.0}, {"date": "2020-01-14", "close": 19.4667, "volume": 2752431.0}, {"date": "2020-01-15", "close": 19.5, "volume": 2850453.0}, {"date": "2020-01-16", "close": 19.6433, "volume": 3351585.0}, {"date": "2020-01-17", "close": 19.7167, "volume": 2976243.0}, {"date": "2020-01-21", "close": 19.6633, "volume": 3488370.0}, {"date": "2020-01-22", "close": 19.7367, "volume": 2585607.0}, {"date": "2020-01-23", "close": 19.76, "volume": 3445083.0}, {"date": "2020-01-24", "close": 19.6133, "volume": 4261983.0}, {"date": "2020-01-27", "close": 19.3367, "volume": 4224048.0}, {"date": "2020-01-28", "close": 19.44, "volume": 2932275.0}, {"date": "2020-01-29", "close": 19.3033, "volume": 3296529.0}, {"date": "2020-01-30", "close": 19.3133, "volume": 3721164.0}, {"date": "2020-01-31", "close": 18.9667, "volume": 4760769.0}, {"date": "2020-02-03", "close": 19.02, "volume": 3176178.0}, {"date": "2020-02-04", "close": 19.25, "volume": 3518961.0}, {"date": "2020-02-05", "close": 19.6267, "volume": 3189129.0}, {"date": "2020-02-06", "close": 19.66, "volume": 2944566.0}, {"date": "2020-02-07", "close": 19.4933, "volume": 2504073.0}, {"date": "2020-02-10", "close": 19.5833, "volume": 2691396.0}, {"date": "2020-02-11", "close": 19.6533, "volume": 2282868.0}, {"date": "2020-02-12", "close": 19.7067, "volume": 2618472.0}, {"date": "2020-02-13", "close": 19.6433, "volume": 3069705.0}, {"date": "2020-02-14", "close": 19.6167, "volume": 2465310.0}, {"date": "2020-02-18", "close": 19.5, "volume": 3115653.0}, {"date": "2020-02-19", "close": 19.5833, "volume": 3046503.0}, {"date": "2020-02-20", "close": 19.54, "volume": 2992428.0}, {"date": "2020-02-21", "close": 19.4, "volume": 3323292.0}, {"date": "2020-02-24", "close": 18.8, "volume": 7879888.0}, {"date": "2020-02-25", "close": 18.27, "volume": 9729814.0}, {"date": "2020-02-26", "close": 18.1767, "volume": 8926555.0}, {"date": "2020-02-27", "close": 17.3967, "volume": 15975296.0}, {"date": "2020-02-28", "close": 17.1933, "volume": 25359630.0}, {"date": "2020-03-02", "close": 17.9367, "volume": 12913984.0}, {"date": "2020-03-03", "close": 17.4867, "volume": 18236861.0}, {"date": "2020-03-04", "close": 18.2767, "volume": 7026685.0}, {"date": "2020-03-05", "close": 17.7033, "volume": 8220712.0}, {"date": "2020-03-06", "close": 17.4067, "volume": 14056468.0}, {"date": "2020-03-09", "close": 16.1533, "volume": 18369401.0}, {"date": "2020-03-10", "close": 16.8967, "volume": 15008195.0}, {"date": "2020-03-11", "close": 16.12, "volume": 13601389.0}, {"date": "2020-03-12", "close": 14.5167, "volume": 22436189.0}, {"date": "2020-03-13", "close": 15.7933, "volume": 12396469.0}, {"date": "2020-03-16", "close": 14.2233, "volume": 13232803.0}, {"date": "2020-03-17", "close": 15.3533, "volume": 11782690.0}, {"date": "2020-03-18", "close": 14.6167, "volume": 11117416.0}, {"date": "2020-03-19", "close": 14.3133, "volume": 13005430.0}, {"date": "2020-03-20", "close": 13.5133, "volume": 10349431.0}, {"date": "2020-03-23", "close": 13.1667, "volume": 16892759.0}, {"date": "2020-03-24", "close": 14.2233, "volume": 11651491.0}, {"date": "2020-03-25", "close": 14.2067, "volume": 17705264.0}, {"date": "2020-03-26", "close": 15.1567, "volume": 16427705.0}, {"date": "2020-03-27", "close": 14.8033, "volume": 11930692.0}, {"date": "2020-03-30", "close": 15.2467, "volume": 12972514.0}, {"date": "2020-03-31", "close": 14.9933, "volume": 11227126.0}, {"date": "2020-04-01", "close": 14.52, "volume": 11065567.0}, {"date": "2020-04-02", "close": 14.9267, "volume": 8040487.0}, {"date": "2020-04-03", "close": 14.7667, "volume": 6090304.0}, {"date": "2020-04-06", "close": 15.59, "volume": 8518042.0}, {"date": "2020-04-07", "close": 15.6, "volume": 9848131.0}, {"date": "2020-04-08", "close": 16.0833, "volume": 6715831.0}, {"date": "2020-04-09", "close": 16.24, "volume": 9144343.0}, {"date": "2020-04-13", "close": 16.0767, "volume": 9449866.0}, {"date": "2020-04-14", "close": 16.53, "volume": 5910532.0}, {"date": "2020-04-15", "close": 16.0667, "volume": 6275920.0}, {"date": "2020-04-16", "close": 16.13, "volume": 5615092.0}, {"date": "2020-04-17", "close": 16.6333, "volume": 5759896.0}, {"date": "2020-04-20", "close": 16.31, "volume": 6248419.0}, {"date": "2020-04-21", "close": 15.9167, "volume": 6806155.0}, {"date": "2020-04-22", "close": 16.2067, "volume": 5196676.0}, {"date": "2020-04-23", "close": 16.2167, "volume": 5589073.0}, {"date": "2020-04-24", "close": 16.5033, "volume": 4469469.0}, {"date": "2020-04-27", "close": 16.8067, "volume": 6486790.0}, {"date": "2020-04-28", "close": 16.9333, "volume": 5594635.0}, {"date": "2020-04-29", "close": 17.21, "volume": 4754223.0}, {"date": "2020-04-30", "close": 16.8833, "volume": 7862797.0}, {"date": "2020-05-01", "close": 16.44, "volume": 5651788.0}, {"date": "2020-05-04", "close": 16.47, "volume": 5957218.0}, {"date": "2020-05-05", "close": 16.6067, "volume": 3438438.0}, {"date": "2020-05-06", "close": 16.48, "volume": 3092103.0}, {"date": "2020-05-07", "close": 16.5467, "volume": 4295778.0}, {"date": "2020-05-08", "close": 16.9367, "volume": 4146069.0}, {"date": "2020-05-11", "close": 16.9267, "volume": 3559239.0}, {"date": "2020-05-12", "close": 16.5867, "volume": 4094124.0}, {"date": "2020-05-13", "close": 16.29, "volume": 6629860.0}, {"date": "2020-05-14", "close": 16.4867, "volume": 6904009.0}, {"date": "2020-05-15", "close": 16.52, "volume": 4344276.0}, {"date": "2020-05-18", "close": 17.0967, "volume": 11589763.0}, {"date": "2020-05-19", "close": 16.82, "volume": 6181297.0}, {"date": "2020-05-20", "close": 17.0267, "volume": 7623586.0}, {"date": "2020-05-21", "close": 16.8833, "volume": 4816821.0}, {"date": "2020-05-22", "close": 16.9033, "volume": 3146100.0}, {"date": "2020-05-26", "close": 17.2033, "volume": 4836252.0}, {"date": "2020-05-27", "close": 17.58, "volume": 5002819.0}, {"date": "2020-05-28", "close": 17.4833, "volume": 4582068.0}, {"date": "2020-05-29", "close": 17.5067, "volume": 6553390.0}, {"date": "2020-06-01", "close": 17.4867, "volume": 3230235.0}, {"date": "2020-06-02", "close": 17.7467, "volume": 15149990.0}, {"date": "2020-06-03", "close": 18.0333, "volume": 4263813.0}, {"date": "2020-06-04", "close": 18.0867, "volume": 3230919.0}, {"date": "2020-06-05", "close": 18.5667, "volume": 6158368.0}, {"date": "2020-06-08", "close": 18.8333, "volume": 8228125.0}, {"date": "2020-06-09", "close": 18.59, "volume": 7328125.0}, {"date": "2020-06-10", "close": 18.3533, "volume": 6397615.0}, {"date": "2020-06-11", "close": 17.2267, "volume": 9178042.0}, {"date": "2020-06-12", "close": 17.3867, "volume": 8612815.0}, {"date": "2020-06-15", "close": 17.5133, "volume": 7379389.0}, {"date": "2020-06-16", "close": 17.8667, "volume": 7845646.0}, {"date": "2020-06-17", "close": 17.7733, "volume": 3997470.0}, {"date": "2020-06-18", "close": 17.7567, "volume": 10122313.0}, {"date": "2020-06-19", "close": 17.6467, "volume": 5762836.0}, {"date": "2020-06-22", "close": 17.5433, "volume": 18653963.0}, {"date": "2020-06-23", "close": 17.5967, "volume": 5816311.0}, {"date": "2020-06-24", "close": 16.89, "volume": 8261938.0}, {"date": "2020-06-25", "close": 17.1133, "volume": 5684482.0}, {"date": "2020-06-26", "close": 16.6767, "volume": 6679846.0}, {"date": "2020-06-29", "close": 17.03, "volume": 4705383.0}, {"date": "2020-06-30", "close": 17.25, "volume": 6526321.0}, {"date": "2020-07-01", "close": 17.0867, "volume": 3527403.0}, {"date": "2020-07-02", "close": 17.23, "volume": 4250067.0}, {"date": "2020-07-06", "close": 17.4033, "volume": 5080006.0}, {"date": "2020-07-07", "close": 17.1267, "volume": 3806073.0}, {"date": "2020-07-08", "close": 17.1567, "volume": 2977542.0}, {"date": "2020-07-09", "close": 16.79, "volume": 4715034.0}, {"date": "2020-07-10", "close": 17.1633, "volume": 3852978.0}, {"date": "2020-07-13", "close": 17.2333, "volume": 5598160.0}, {"date": "2020-07-14", "close": 17.4433, "volume": 4419936.0}, {"date": "2020-07-15", "close": 17.7767, "volume": 4310757.0}, {"date": "2020-07-16", "close": 17.81, "volume": 3242688.0}, {"date": "2020-07-17", "close": 17.7833, "volume": 2973162.0}, {"date": "2020-07-20", "close": 17.6267, "volume": 3393570.0}, {"date": "2020-07-21", "close": 17.8933, "volume": 4019646.0}, {"date": "2020-07-22", "close": 18.0067, "volume": 2968722.0}, {"date": "2020-07-23", "close": 18.0267, "volume": 5166853.0}, {"date": "2020-07-24", "close": 17.9467, "volume": 3676365.0}, {"date": "2020-07-27", "close": 18.0733, "volume": 6986851.0}, {"date": "2020-07-28", "close": 17.9667, "volume": 2942712.0}, {"date": "2020-07-29", "close": 18.23, "volume": 2666067.0}, {"date": "2020-07-30", "close": 18.22, "volume": 3177390.0}, {"date": "2020-07-31", "close": 18.1633, "volume": 3535527.0}, {"date": "2020-08-03", "close": 18.24, "volume": 3086610.0}, {"date": "2020-08-04", "close": 18.3067, "volume": 2759415.0}, {"date": "2020-08-05", "close": 18.5067, "volume": 6675346.0}, {"date": "2020-08-06", "close": 18.48, "volume": 3921933.0}, {"date": "2020-08-07", "close": 18.7467, "volume": 3109218.0}, {"date": "2020-08-10", "close": 18.9867, "volume": 3801903.0}, {"date": "2020-08-11", "close": 19.0867, "volume": 5674819.0}, {"date": "2020-08-12", "close": 19.1967, "volume": 5242564.0}, {"date": "2020-08-13", "close": 19.07, "volume": 3198804.0}, {"date": "2020-08-14", "close": 19.1433, "volume": 3313068.0}, {"date": "2020-08-17", "close": 19.0567, "volume": 3124077.0}, {"date": "2020-08-18", "close": 18.9733, "volume": 2900706.0}, {"date": "2020-08-19", "close": 18.9167, "volume": 3078690.0}, {"date": "2020-08-20", "close": 18.8, "volume": 4014945.0}, {"date": "2020-08-21", "close": 18.7833, "volume": 3014250.0}, {"date": "2020-08-24", "close": 19.1733, "volume": 6674122.0}, {"date": "2020-08-25", "close": 19.0733, "volume": 3912696.0}, {"date": "2020-08-26", "close": 19.0067, "volume": 4856514.0}, {"date": "2020-08-27", "close": 19.1233, "volume": 4668594.0}, {"date": "2020-08-28", "close": 19.29, "volume": 3647550.0}, {"date": "2020-08-31", "close": 19.0933, "volume": 4493265.0}, {"date": "2020-09-01", "close": 19.1533, "volume": 3710184.0}, {"date": "2020-09-02", "close": 19.5133, "volume": 4944327.0}, {"date": "2020-09-03", "close": 19.0767, "volume": 7558393.0}, {"date": "2020-09-04", "close": 19.11, "volume": 7248181.0}, {"date": "2020-09-08", "close": 18.6467, "volume": 7310959.0}, {"date": "2020-09-09", "close": 18.8667, "volume": 4958670.0}, {"date": "2020-09-10", "close": 18.5867, "volume": 5314330.0}, {"date": "2020-09-11", "close": 18.7167, "volume": 4778205.0}, {"date": "2020-09-14", "close": 18.9967, "volume": 3376605.0}, {"date": "2020-09-15", "close": 18.9667, "volume": 3994869.0}, {"date": "2020-09-16", "close": 19.0867, "volume": 3739533.0}, {"date": "2020-09-17", "close": 19.04, "volume": 4752291.0}, {"date": "2020-09-18", "close": 18.8667, "volume": 4206696.0}, {"date": "2020-09-21", "close": 18.38, "volume": 6561199.0}, {"date": "2020-09-22", "close": 18.38, "volume": 4493319.0}, {"date": "2020-09-23", "close": 17.8433, "volume": 4332027.0}, {"date": "2020-09-24", "close": 17.9033, "volume": 4996152.0}, {"date": "2020-09-25", "close": 18.09, "volume": 4229559.0}, {"date": "2020-09-28", "close": 18.4867, "volume": 5968447.0}, {"date": "2020-09-29", "close": 18.3067, "volume": 6111973.0}, {"date": "2020-09-30", "close": 18.4333, "volume": 4936119.0}, {"date": "2020-10-01", "close": 18.4233, "volume": 4379811.0}, {"date": "2020-10-02", "close": 18.5067, "volume": 6088597.0}, {"date": "2020-10-05", "close": 18.91, "volume": 3478596.0}, {"date": "2020-10-06", "close": 18.7867, "volume": 4993017.0}, {"date": "2020-10-07", "close": 19.17, "volume": 3791781.0}, {"date": "2020-10-08", "close": 19.4567, "volume": 3669042.0}, {"date": "2020-10-09", "close": 19.4933, "volume": 3991500.0}, {"date": "2020-10-12", "close": 19.6167, "volume": 3940599.0}, {"date": "2020-10-13", "close": 19.4533, "volume": 3907779.0}, {"date": "2020-10-14", "close": 19.4433, "volume": 3839700.0}, {"date": "2020-10-15", "close": 19.5433, "volume": 4079766.0}, {"date": "2020-10-16", "close": 19.5767, "volume": 3622593.0}, {"date": "2020-10-19", "close": 19.3267, "volume": 4460022.0}, {"date": "2020-10-20", "close": 19.38, "volume": 7690903.0}, {"date": "2020-10-21", "close": 19.24, "volume": 3502068.0}, {"date": "2020-10-22", "close": 19.46, "volume": 3531768.0}, {"date": "2020-10-23", "close": 19.5667, "volume": 2866437.0}, {"date": "2020-10-26", "close": 19.12, "volume": 5844850.0}, {"date": "2020-10-27", "close": 18.8467, "volume": 4733841.0}, {"date": "2020-10-28", "close": 18.2667, "volume": 7519117.0}, {"date": "2020-10-29", "close": 18.5067, "volume": 5784175.0}, {"date": "2020-10-30", "close": 18.5033, "volume": 6378244.0}, {"date": "2020-11-02", "close": 18.9167, "volume": 4733766.0}, {"date": "2020-11-03", "close": 19.2533, "volume": 4990497.0}, {"date": "2020-11-04", "close": 19.0233, "volume": 5957470.0}, {"date": "2020-11-05", "close": 19.4767, "volume": 4603116.0}, {"date": "2020-11-06", "close": 19.3433, "volume": 4346154.0}, {"date": "2020-11-09", "close": 20.2633, "volume": 9911077.0}, {"date": "2020-11-10", "close": 20.4767, "volume": 7824448.0}, {"date": "2020-11-11", "close": 20.4733, "volume": 3905313.0}, {"date": "2020-11-12", "close": 20.12, "volume": 5299024.0}, {"date": "2020-11-13", "close": 20.5033, "volume": 3876381.0}, {"date": "2020-11-16", "close": 20.96, "volume": 6069922.0}, {"date": "2020-11-17", "close": 20.9167, "volume": 4402971.0}, {"date": "2020-11-18", "close": 20.7, "volume": 7612183.0}, {"date": "2020-11-19", "close": 20.7633, "volume": 5473999.0}, {"date": "2020-11-20", "close": 20.62, "volume": 6327196.0}, {"date": "2020-11-23", "close": 20.95, "volume": 4364841.0}, {"date": "2020-11-24", "close": 21.47, "volume": 8589682.0}, {"date": "2020-11-25", "close": 21.27, "volume": 4734603.0}, {"date": "2020-11-27", "close": 21.2267, "volume": 2100546.0}, {"date": "2020-11-30", "close": 20.94, "volume": 5607697.0}, {"date": "2020-12-01", "close": 21.2133, "volume": 3943338.0}, {"date": "2020-12-02", "close": 21.31, "volume": 4130970.0}, {"date": "2020-12-03", "close": 21.3567, "volume": 12800494.0}, {"date": "2020-12-04", "close": 21.7067, "volume": 3895041.0}, {"date": "2020-12-07", "close": 21.5633, "volume": 5080378.0}, {"date": "2020-12-08", "close": 21.7, "volume": 3642777.0}, {"date": "2020-12-09", "close": 21.72, "volume": 5821303.0}, {"date": "2020-12-10", "close": 21.42, "volume": 4842708.0}, {"date": "2020-12-11", "close": 21.3, "volume": 5712616.0}, {"date": "2020-12-14", "close": 21.0267, "volume": 5213353.0}, {"date": "2020-12-15", "close": 21.3067, "volume": 4282869.0}, {"date": "2020-12-16", "close": 21.33, "volume": 5226043.0}, {"date": "2020-12-17", "close": 21.3767, "volume": 4751586.0}, {"date": "2020-12-18", "close": 21.3133, "volume": 4372902.0}, {"date": "2020-12-21", "close": 21.1667, "volume": 5815120.0}, {"date": "2020-12-22", "close": 21.05, "volume": 3898716.0}, {"date": "2020-12-23", "close": 21.24, "volume": 3600939.0}, {"date": "2020-12-24", "close": 21.2767, "volume": 1757061.0}, {"date": "2020-12-28", "close": 21.2867, "volume": 3928200.0}, {"date": "2020-12-29", "close": 21.1633, "volume": 4710195.0}, {"date": "2020-12-30", "close": 21.2567, "volume": 3286749.0}, {"date": "2020-12-31", "close": 21.38, "volume": 3119340.0}, {"date": "2021-01-04", "close": 21.0767, "volume": 7477552.0}, {"date": "2021-01-05", "close": 21.2467, "volume": 4403145.0}, {"date": "2021-01-06", "close": 21.8333, "volume": 6753394.0}, {"date": "2021-01-07", "close": 21.98, "volume": 6633562.0}, {"date": "2021-01-08", "close": 21.9133, "volume": 5717431.0}, {"date": "2021-01-11", "close": 22.0033, "volume": 4844058.0}, {"date": "2021-01-12", "close": 22.2, "volume": 5135068.0}, {"date": "2021-01-13", "close": 22.1167, "volume": 4539654.0}, {"date": "2021-01-14", "close": 22.2233, "volume": 4691769.0}, {"date": "2021-01-15", "close": 21.9567, "volume": 5419078.0}, {"date": "2021-01-19", "close": 22.1, "volume": 5773117.0}, {"date": "2021-01-20", "close": 22.13, "volume": 4712373.0}, {"date": "2021-01-21", "close": 22.07, "volume": 4642788.0}, {"date": "2021-01-22", "close": 21.9067, "volume": 4927938.0}, {"date": "2021-01-25", "close": 21.9467, "volume": 5772658.0}, {"date": "2021-01-26", "close": 21.92, "volume": 4226355.0}, {"date": "2021-01-27", "close": 21.5, "volume": 7789321.0}, {"date": "2021-01-28", "close": 21.66, "volume": 7250611.0}, {"date": "2021-01-29", "close": 21.1867, "volume": 9219946.0}, {"date": "2021-02-01", "close": 21.41, "volume": 7594483.0}, {"date": "2021-02-02", "close": 21.64, "volume": 4575192.0}, {"date": "2021-02-03", "close": 21.7233, "volume": 4812696.0}, {"date": "2021-02-04", "close": 21.9067, "volume": 4664673.0}, {"date": "2021-02-05", "close": 22.01, "volume": 4543677.0}, {"date": "2021-02-08", "close": 22.2733, "volume": 4776279.0}, {"date": "2021-02-09", "close": 22.2967, "volume": 4044195.0}, {"date": "2021-02-10", "close": 22.3133, "volume": 4554900.0}, {"date": "2021-02-11", "close": 22.2333, "volume": 4651221.0}, {"date": "2021-02-12", "close": 22.34, "volume": 3657132.0}, {"date": "2021-02-16", "close": 22.4567, "volume": 4648515.0}, {"date": "2021-02-17", "close": 22.4867, "volume": 3993354.0}, {"date": "2021-02-18", "close": 22.41, "volume": 4298892.0}, {"date": "2021-02-19", "close": 22.5967, "volume": 3796266.0}, {"date": "2021-02-22", "close": 22.7867, "volume": 5276197.0}, {"date": "2021-02-23", "close": 22.84, "volume": 7680391.0}, {"date": "2021-02-24", "close": 23.2333, "volume": 7028449.0}, {"date": "2021-02-25", "close": 22.7633, "volume": 14103577.0}, {"date": "2021-02-26", "close": 22.47, "volume": 9714142.0}, {"date": "2021-03-01", "close": 23.0333, "volume": 5813503.0}, {"date": "2021-03-02", "close": 22.95, "volume": 5798110.0}, {"date": "2021-03-03", "close": 23.01, "volume": 7123309.0}, {"date": "2021-03-04", "close": 22.78, "volume": 10848955.0}, {"date": "2021-03-05", "close": 23.39, "volume": 11131807.0}, {"date": "2021-03-08", "close": 23.7, "volume": 9855187.0}, {"date": "2021-03-09", "close": 23.5667, "volume": 8601925.0}, {"date": "2021-03-10", "close": 23.9567, "volume": 8439232.0}, {"date": "2021-03-11", "close": 23.96, "volume": 8237461.0}, {"date": "2021-03-12", "close": 24.1833, "volume": 5784463.0}, {"date": "2021-03-15", "close": 24.21, "volume": 6930196.0}, {"date": "2021-03-16", "close": 24.01, "volume": 7236685.0}, {"date": "2021-03-17", "close": 24.1167, "volume": 8610496.0}, {"date": "2021-03-18", "close": 24.0833, "volume": 13695754.0}, {"date": "2021-03-19", "close": 23.9933, "volume": 7164901.0}, {"date": "2021-03-22", "close": 24.0767, "volume": 5637652.0}, {"date": "2021-03-23", "close": 23.81, "volume": 6622396.0}, {"date": "2021-03-24", "close": 23.69, "volume": 5940277.0}, {"date": "2021-03-25", "close": 24.0, "volume": 9449473.0}, {"date": "2021-03-26", "close": 24.5567, "volume": 7816528.0}, {"date": "2021-03-29", "close": 24.5133, "volume": 7088290.0}, {"date": "2021-03-30", "close": 24.4, "volume": 9014986.0}, {"date": "2021-03-31", "close": 24.3067, "volume": 5740051.0}, {"date": "2021-04-01", "close": 24.44, "volume": 6459910.0}, {"date": "2021-04-05", "close": 24.75, "volume": 7335787.0}, {"date": "2021-04-06", "close": 24.66, "volume": 6891157.0}, {"date": "2021-04-07", "close": 24.6033, "volume": 5266306.0}, {"date": "2021-04-08", "close": 24.6133, "volume": 4731402.0}, {"date": "2021-04-09", "close": 24.7533, "volume": 5246566.0}, {"date": "2021-04-12", "close": 24.82, "volume": 5487127.0}, {"date": "2021-04-13", "close": 24.68, "volume": 5101195.0}, {"date": "2021-04-14", "close": 24.7433, "volume": 5526313.0}, {"date": "2021-04-15", "close": 24.8567, "volume": 4540203.0}, {"date": "2021-04-16", "close": 25.0633, "volume": 4830708.0}, {"date": "2021-04-19", "close": 24.95, "volume": 6002833.0}, {"date": "2021-04-20", "close": 24.8, "volume": 6845614.0}, {"date": "2021-04-21", "close": 25.08, "volume": 5820748.0}, {"date": "2021-04-22", "close": 24.7633, "volume": 6918682.0}, {"date": "2021-04-23", "close": 24.9867, "volume": 4866570.0}, {"date": "2021-04-26", "close": 24.94, "volume": 4576449.0}, {"date": "2021-04-27", "close": 24.91, "volume": 5882287.0}, {"date": "2021-04-28", "close": 24.76, "volume": 5055172.0}, {"date": "2021-04-29", "close": 24.97, "volume": 6778360.0}, {"date": "2021-04-30", "close": 24.8433, "volume": 5225269.0}, {"date": "2021-05-03", "close": 25.0967, "volume": 4822980.0}, {"date": "2021-05-04", "close": 25.25, "volume": 6338992.0}, {"date": "2021-05-05", "close": 25.3733, "volume": 4517331.0}, {"date": "2021-05-06", "close": 25.6933, "volume": 5869399.0}, {"date": "2021-05-07", "close": 25.8033, "volume": 6787354.0}, {"date": "2021-05-10", "close": 25.83, "volume": 7428883.0}, {"date": "2021-05-11", "close": 25.5633, "volume": 8487976.0}, {"date": "2021-05-12", "close": 25.11, "volume": 8588674.0}, {"date": "2021-05-13", "close": 25.5533, "volume": 7336819.0}, {"date": "2021-05-14", "close": 25.7867, "volume": 5983855.0}, {"date": "2021-05-17", "close": 25.8033, "volume": 5158315.0}, {"date": "2021-05-18", "close": 25.52, "volume": 5512810.0}, {"date": "2021-05-19", "close": 25.4167, "volume": 7296046.0}, {"date": "2021-05-20", "close": 25.5667, "volume": 5182993.0}, {"date": "2021-05-21", "close": 25.6033, "volume": 5405155.0}, {"date": "2021-05-24", "close": 25.6833, "volume": 4592532.0}, {"date": "2021-05-25", "close": 25.5033, "volume": 4702368.0}, {"date": "2021-05-26", "close": 25.5, "volume": 5132944.0}, {"date": "2021-05-27", "close": 25.6, "volume": 4266204.0}, {"date": "2021-05-28", "close": 25.6433, "volume": 5160715.0}, {"date": "2021-06-01", "close": 25.66, "volume": 5259661.0}, {"date": "2021-06-02", "close": 25.7367, "volume": 4914117.0}, {"date": "2021-06-03", "close": 25.72, "volume": 4827087.0}, {"date": "2021-06-04", "close": 25.8833, "volume": 4301835.0}, {"date": "2021-06-07", "close": 25.77, "volume": 4660242.0}, {"date": "2021-06-08", "close": 25.7433, "volume": 4594980.0}, {"date": "2021-06-09", "close": 25.6633, "volume": 4938399.0}, {"date": "2021-06-10", "close": 25.7367, "volume": 4189587.0}, {"date": "2021-06-11", "close": 25.7767, "volume": 3264045.0}, {"date": "2021-06-14", "close": 25.65, "volume": 5110078.0}, {"date": "2021-06-15", "close": 25.6367, "volume": 4030884.0}, {"date": "2021-06-16", "close": 25.4433, "volume": 4643844.0}, {"date": "2021-06-17", "close": 25.1067, "volume": 6851164.0}, {"date": "2021-06-18", "close": 24.6567, "volume": 10156543.0}, {"date": "2021-06-21", "close": 25.1033, "volume": 6277318.0}, {"date": "2021-06-22", "close": 25.1367, "volume": 5074774.0}, {"date": "2021-06-23", "close": 24.8433, "volume": 4852008.0}, {"date": "2021-06-24", "close": 25.01, "volume": 3795759.0}, {"date": "2021-06-25", "close": 25.1733, "volume": 4633968.0}, {"date": "2021-06-28", "close": 25.1, "volume": 7839040.0}, {"date": "2021-06-29", "close": 25.0733, "volume": 5953699.0}, {"date": "2021-06-30", "close": 25.2067, "volume": 3409293.0}, {"date": "2021-07-01", "close": 25.3233, "volume": 3554007.0}, {"date": "2021-07-02", "close": 25.3567, "volume": 3410385.0}, {"date": "2021-07-06", "close": 25.0867, "volume": 5560507.0}, {"date": "2021-07-07", "close": 25.2, "volume": 4349076.0}, {"date": "2021-07-08", "close": 24.9733, "volume": 5113909.0}, {"date": "2021-07-09", "close": 25.3433, "volume": 4081011.0}, {"date": "2021-07-12", "close": 25.4033, "volume": 4570728.0}, {"date": "2021-07-13", "close": 25.2667, "volume": 3759237.0}, {"date": "2021-07-14", "close": 25.2967, "volume": 3708444.0}, {"date": "2021-07-15", "close": 25.3467, "volume": 4117047.0}, {"date": "2021-07-16", "close": 25.15, "volume": 3848574.0}, {"date": "2021-07-19", "close": 24.7433, "volume": 10718200.0}, {"date": "2021-07-20", "close": 25.0733, "volume": 6145528.0}, {"date": "2021-07-21", "close": 25.2667, "volume": 3898467.0}, {"date": "2021-07-22", "close": 25.0733, "volume": 4412073.0}, {"date": "2021-07-23", "close": 25.27, "volume": 4689978.0}, {"date": "2021-07-26", "close": 25.3333, "volume": 3164391.0}, {"date": "2021-07-27", "close": 25.3133, "volume": 3277251.0}, {"date": "2021-07-28", "close": 25.28, "volume": 3359496.0}, {"date": "2021-07-29", "close": 25.4367, "volume": 3549315.0}, {"date": "2021-07-30", "close": 25.37, "volume": 3696891.0}, {"date": "2021-08-02", "close": 25.3267, "volume": 4252095.0}, {"date": "2021-08-03", "close": 25.6233, "volume": 4041630.0}, {"date": "2021-08-04", "close": 25.3, "volume": 5029945.0}, {"date": "2021-08-05", "close": 25.44, "volume": 3865599.0}, {"date": "2021-08-06", "close": 25.52, "volume": 4250049.0}, {"date": "2021-08-09", "close": 25.5, "volume": 3432447.0}, {"date": "2021-08-10", "close": 25.73, "volume": 3235926.0}, {"date": "2021-08-11", "close": 25.8667, "volume": 3741873.0}, {"date": "2021-08-12", "close": 25.89, "volume": 4275024.0}, {"date": "2021-08-13", "close": 25.9433, "volume": 3358155.0}, {"date": "2021-08-16", "close": 26.0433, "volume": 4153905.0}, {"date": "2021-08-17", "close": 25.8667, "volume": 5718814.0}, {"date": "2021-08-18", "close": 25.4967, "volume": 4628412.0}, {"date": "2021-08-19", "close": 25.5, "volume": 6062629.0}, {"date": "2021-08-20", "close": 25.64, "volume": 3157272.0}, {"date": "2021-08-23", "close": 25.8, "volume": 3688089.0}, {"date": "2021-08-24", "close": 25.78, "volume": 3104991.0}, {"date": "2021-08-25", "close": 25.83, "volume": 4671174.0}, {"date": "2021-08-26", "close": 25.7, "volume": 5481040.0}, {"date": "2021-08-27", "close": 25.9133, "volume": 3064578.0}, {"date": "2021-08-30", "close": 25.88, "volume": 3612735.0}, {"date": "2021-08-31", "close": 25.9, "volume": 3487134.0}, {"date": "2021-09-01", "close": 25.78, "volume": 5624446.0}, {"date": "2021-09-02", "close": 25.9433, "volume": 4254771.0}, {"date": "2021-09-03", "close": 25.93, "volume": 3070092.0}, {"date": "2021-09-07", "close": 25.5867, "volume": 5416960.0}, {"date": "2021-09-08", "close": 25.6, "volume": 4637841.0}, {"date": "2021-09-09", "close": 25.4633, "volume": 3582951.0}, {"date": "2021-09-10", "close": 25.3433, "volume": 4104825.0}, {"date": "2021-09-13", "close": 25.4667, "volume": 4019034.0}, {"date": "2021-09-14", "close": 25.29, "volume": 6301576.0}, {"date": "2021-09-15", "close": 25.5167, "volume": 4372695.0}, {"date": "2021-09-16", "close": 25.3467, "volume": 4325415.0}, {"date": "2021-09-17", "close": 25.1833, "volume": 6664531.0}, {"date": "2021-09-20", "close": 24.8333, "volume": 12579934.0}, {"date": "2021-09-21", "close": 24.7433, "volume": 7194745.0}, {"date": "2021-09-22", "close": 24.7633, "volume": 5871337.0}, {"date": "2021-09-23", "close": 25.0967, "volume": 6086593.0}, {"date": "2021-09-24", "close": 25.1467, "volume": 5299177.0}, {"date": "2021-09-27", "close": 25.31, "volume": 7364905.0}, {"date": "2021-09-28", "close": 25.01, "volume": 8213896.0}, {"date": "2021-09-29", "close": 25.13, "volume": 3686322.0}, {"date": "2021-09-30", "close": 24.7467, "volume": 18548465.0}, {"date": "2021-10-01", "close": 25.0767, "volume": 6019924.0}, {"date": "2021-10-04", "close": 24.9767, "volume": 13274875.0}, {"date": "2021-10-05", "close": 25.1267, "volume": 4445190.0}, {"date": "2021-10-06", "close": 25.1667, "volume": 5120437.0}, {"date": "2021-10-07", "close": 25.3567, "volume": 3742911.0}, {"date": "2021-10-08", "close": 25.35, "volume": 3388047.0}, {"date": "2021-10-11", "close": 25.2267, "volume": 3823713.0}, {"date": "2021-10-12", "close": 25.1033, "volume": 4632546.0}, {"date": "2021-10-13", "close": 25.1667, "volume": 4860759.0}, {"date": "2021-10-14", "close": 25.5533, "volume": 3778800.0}, {"date": "2021-10-15", "close": 25.6667, "volume": 4193754.0}, {"date": "2021-10-18", "close": 25.5833, "volume": 4461780.0}, {"date": "2021-10-19", "close": 25.81, "volume": 4916265.0}, {"date": "2021-10-20", "close": 26.06, "volume": 4138662.0}, {"date": "2021-10-21", "close": 25.93, "volume": 5559088.0}, {"date": "2021-10-22", "close": 26.0, "volume": 4054350.0}, {"date": "2021-10-25", "close": 26.0633, "volume": 4317258.0}, {"date": "2021-10-26", "close": 25.9933, "volume": 4871889.0}, {"date": "2021-10-27", "close": 25.6367, "volume": 4029306.0}, {"date": "2021-10-28", "close": 25.8467, "volume": 3290607.0}, {"date": "2021-10-29", "close": 25.8367, "volume": 3973974.0}, {"date": "2021-11-01", "close": 25.8933, "volume": 3961287.0}, {"date": "2021-11-02", "close": 26.07, "volume": 4211856.0}, {"date": "2021-11-03", "close": 26.2233, "volume": 4461612.0}, {"date": "2021-11-04", "close": 26.1367, "volume": 4650939.0}, {"date": "2021-11-05", "close": 26.2967, "volume": 5215507.0}, {"date": "2021-11-08", "close": 26.2767, "volume": 4975752.0}, {"date": "2021-11-09", "close": 26.2267, "volume": 4357509.0}, {"date": "2021-11-10", "close": 26.26, "volume": 4077249.0}, {"date": "2021-11-11", "close": 26.3067, "volume": 3576495.0}, {"date": "2021-11-12", "close": 26.38, "volume": 3893265.0}, {"date": "2021-11-15", "close": 26.3967, "volume": 4217352.0}, {"date": "2021-11-16", "close": 26.4267, "volume": 4032678.0}, {"date": "2021-11-17", "close": 26.3233, "volume": 3454473.0}, {"date": "2021-11-18", "close": 26.22, "volume": 3881007.0}, {"date": "2021-11-19", "close": 26.0533, "volume": 5142868.0}, {"date": "2021-11-22", "close": 26.1767, "volume": 5799631.0}, {"date": "2021-11-23", "close": 26.3233, "volume": 5268550.0}, {"date": "2021-11-24", "close": 26.2433, "volume": 4343928.0}, {"date": "2021-11-26", "close": 25.7633, "volume": 8369500.0}, {"date": "2021-11-29", "close": 25.85, "volume": 7037257.0}, {"date": "2021-11-30", "close": 25.3067, "volume": 9491530.0}, {"date": "2021-12-01", "close": 25.19, "volume": 7120447.0}, {"date": "2021-12-02", "close": 25.5667, "volume": 7744411.0}, {"date": "2021-12-03", "close": 25.6133, "volume": 7711105.0}, {"date": "2021-12-06", "close": 25.8667, "volume": 5593993.0}, {"date": "2021-12-07", "close": 26.1433, "volume": 4682037.0}, {"date": "2021-12-08", "close": 25.8767, "volume": 5704501.0}, {"date": "2021-12-09", "close": 25.82, "volume": 6640336.0}, {"date": "2021-12-10", "close": 26.0933, "volume": 7415710.0}, {"date": "2021-12-13", "close": 26.0067, "volume": 5590939.0}, {"date": "2021-12-14", "close": 25.99, "volume": 8024044.0}, {"date": "2021-12-15", "close": 26.33, "volume": 5975530.0}, {"date": "2021-12-16", "close": 26.52, "volume": 8395177.0}, {"date": "2021-12-17", "close": 26.2033, "volume": 7889071.0}, {"date": "2021-12-20", "close": 26.03, "volume": 9899074.0}, {"date": "2021-12-21", "close": 26.2367, "volume": 6453532.0}, {"date": "2021-12-22", "close": 26.3833, "volume": 4856034.0}, {"date": "2021-12-23", "close": 26.5333, "volume": 5688994.0}, {"date": "2021-12-27", "close": 26.8467, "volume": 5519272.0}, {"date": "2021-12-28", "close": 26.9, "volume": 6584383.0}, {"date": "2021-12-29", "close": 26.9533, "volume": 5178205.0}, {"date": "2021-12-30", "close": 26.9033, "volume": 4984089.0}, {"date": "2021-12-31", "close": 26.9433, "volume": 4047636.0}, {"date": "2022-01-03", "close": 26.9367, "volume": 8928847.0}, {"date": "2022-01-04", "close": 27.2633, "volume": 7969591.0}, {"date": "2022-01-05", "close": 27.09, "volume": 9767659.0}, {"date": "2022-01-06", "close": 27.17, "volume": 10201516.0}, {"date": "2022-01-07", "close": 27.2167, "volume": 8449630.0}, {"date": "2022-01-10", "close": 27.2167, "volume": 12178414.0}, {"date": "2022-01-11", "close": 27.3133, "volume": 8802031.0}, {"date": "2022-01-12", "close": 27.3, "volume": 10553209.0}, {"date": "2022-01-13", "close": 27.2633, "volume": 9165622.0}, {"date": "2022-01-14", "close": 27.2367, "volume": 8228974.0}, {"date": "2022-01-18", "close": 26.92, "volume": 14788981.0}, {"date": "2022-01-19", "close": 26.61, "volume": 11593582.0}, {"date": "2022-01-20", "close": 26.2367, "volume": 11585479.0}, {"date": "2022-01-21", "close": 25.8867, "volume": 27423018.0}, {"date": "2022-01-24", "close": 25.9933, "volume": 28008216.0}, {"date": "2022-01-25", "close": 26.01, "volume": 15238592.0}, {"date": "2022-01-26", "close": 25.8033, "volume": 17263589.0}, {"date": "2022-01-27", "close": 25.7, "volume": 12462838.0}, {"date": "2022-01-28", "close": 26.0233, "volume": 11340910.0}, {"date": "2022-01-31", "close": 26.2067, "volume": 8006275.0}, {"date": "2022-02-01", "close": 26.3633, "volume": 10737358.0}, {"date": "2022-02-02", "close": 26.5767, "volume": 9662869.0}, {"date": "2022-02-03", "close": 26.2833, "volume": 8540137.0}, {"date": "2022-02-04", "close": 26.18, "volume": 6971299.0}, {"date": "2022-02-07", "close": 26.2467, "volume": 7850848.0}, {"date": "2022-02-08", "close": 26.46, "volume": 7542850.0}, {"date": "2022-02-09", "close": 26.5833, "volume": 8477605.0}, {"date": "2022-02-10", "close": 26.1367, "volume": 11459044.0}, {"date": "2022-02-11", "close": 25.9567, "volume": 10028410.0}, {"date": "2022-02-14", "close": 25.7567, "volume": 12685804.0}, {"date": "2022-02-15", "close": 26.0133, "volume": 8983303.0}, {"date": "2022-02-16", "close": 26.0467, "volume": 7470940.0}, {"date": "2022-02-17", "close": 25.7567, "volume": 8899444.0}, {"date": "2022-02-18", "close": 25.78, "volume": 9522499.0}, {"date": "2022-02-22", "close": 25.5467, "volume": 13990315.0}, {"date": "2022-02-23", "close": 25.2233, "volume": 13036306.0}, {"date": "2022-02-24", "close": 25.0467, "volume": 28840326.0}, {"date": "2022-02-25", "close": 25.8067, "volume": 11683147.0}, {"date": "2022-02-28", "close": 25.7, "volume": 11774626.0}, {"date": "2022-03-01", "close": 25.2433, "volume": 14990176.0}, {"date": "2022-03-02", "close": 25.8333, "volume": 14114029.0}, {"date": "2022-03-03", "close": 25.93, "volume": 13099645.0}, {"date": "2022-03-04", "close": 25.88, "volume": 10779595.0}, {"date": "2022-03-07", "close": 25.42, "volume": 12826351.0}, {"date": "2022-03-08", "close": 25.16, "volume": 16128029.0}, {"date": "2022-03-09", "close": 25.5467, "volume": 11617984.0}, {"date": "2022-03-10", "close": 25.3767, "volume": 9550222.0}, {"date": "2022-03-11", "close": 25.2333, "volume": 8404969.0}, {"date": "2022-03-14", "close": 25.3767, "volume": 8918395.0}, {"date": "2022-03-15", "close": 25.7067, "volume": 7232002.0}, {"date": "2022-03-16", "close": 25.9667, "volume": 9442483.0}, {"date": "2022-03-17", "close": 26.1967, "volume": 9147109.0}, {"date": "2022-03-18", "close": 26.2533, "volume": 8209621.0}, {"date": "2022-03-21", "close": 26.2967, "volume": 8823937.0}, {"date": "2022-03-22", "close": 26.48, "volume": 8237800.0}, {"date": "2022-03-23", "close": 25.9867, "volume": 9014644.0}, {"date": "2022-03-24", "close": 26.2333, "volume": 6229624.0}, {"date": "2022-03-25", "close": 26.4867, "volume": 7825981.0}, {"date": "2022-03-28", "close": 26.4333, "volume": 8083021.0}, {"date": "2022-03-29", "close": 26.6867, "volume": 14089348.0}, {"date": "2022-03-30", "close": 26.6167, "volume": 6133093.0}, {"date": "2022-03-31", "close": 26.2967, "volume": 6081199.0}, {"date": "2022-04-01", "close": 26.41, "volume": 7048882.0}, {"date": "2022-04-04", "close": 26.4467, "volume": 6914800.0}, {"date": "2022-04-05", "close": 26.29, "volume": 6558358.0}, {"date": "2022-04-06", "close": 26.3233, "volume": 6141688.0}, {"date": "2022-04-07", "close": 26.43, "volume": 8393953.0}, {"date": "2022-04-08", "close": 26.4867, "volume": 6522049.0}, {"date": "2022-04-11", "close": 26.3, "volume": 6443863.0}, {"date": "2022-04-12", "close": 26.2233, "volume": 7321060.0}, {"date": "2022-04-13", "close": 26.3833, "volume": 7727632.0}, {"date": "2022-04-14", "close": 26.2333, "volume": 6996925.0}, {"date": "2022-04-18", "close": 26.19, "volume": 8536834.0}, {"date": "2022-04-19", "close": 26.4767, "volume": 9876844.0}, {"date": "2022-04-20", "close": 26.7467, "volume": 8420443.0}, {"date": "2022-04-21", "close": 26.5167, "volume": 7180609.0}, {"date": "2022-04-22", "close": 25.92, "volume": 10358710.0}, {"date": "2022-04-25", "close": 25.9733, "volume": 14453818.0}, {"date": "2022-04-26", "close": 25.53, "volume": 9595414.0}, {"date": "2022-04-27", "close": 25.57, "volume": 13697506.0}, {"date": "2022-04-28", "close": 25.9333, "volume": 8425669.0}, {"date": "2022-04-29", "close": 25.2133, "volume": 11616391.0}, {"date": "2022-05-02", "close": 25.31, "volume": 15532322.0}, {"date": "2022-05-03", "close": 25.5, "volume": 17117360.0}, {"date": "2022-05-04", "close": 26.27, "volume": 10825678.0}, {"date": "2022-05-05", "close": 25.6167, "volume": 11702722.0}, {"date": "2022-05-06", "close": 25.6767, "volume": 11725327.0}, {"date": "2022-05-09", "close": 25.33, "volume": 13331977.0}, {"date": "2022-05-10", "close": 25.2033, "volume": 16162127.0}, {"date": "2022-05-11", "close": 25.0033, "volume": 14618932.0}, {"date": "2022-05-12", "close": 25.1533, "volume": 15341483.0}, {"date": "2022-05-13", "close": 25.4333, "volume": 8690188.0}, {"date": "2022-05-16", "close": 25.52, "volume": 9478825.0}, {"date": "2022-05-17", "close": 25.9833, "volume": 8303920.0}, {"date": "2022-05-18", "close": 25.1733, "volume": 10883419.0}, {"date": "2022-05-19", "close": 24.8, "volume": 12990382.0}, {"date": "2022-05-20", "close": 24.91, "volume": 10151275.0}, {"date": "2022-05-23", "close": 25.2233, "volume": 8780212.0}, {"date": "2022-05-24", "close": 25.37, "volume": 9628276.0}, {"date": "2022-05-25", "close": 25.6233, "volume": 10427005.0}, {"date": "2022-05-26", "close": 25.97, "volume": 9681937.0}, {"date": "2022-05-27", "close": 26.3733, "volume": 7304713.0}, {"date": "2022-05-31", "close": 26.1967, "volume": 8545327.0}, {"date": "2022-06-01", "close": 25.9767, "volume": 6660034.0}, {"date": "2022-06-02", "close": 26.1967, "volume": 9066769.0}, {"date": "2022-06-03", "close": 26.0167, "volume": 5053720.0}, {"date": "2022-06-06", "close": 26.0433, "volume": 5256517.0}, {"date": "2022-06-07", "close": 26.2933, "volume": 6089746.0}, {"date": "2022-06-08", "close": 25.8967, "volume": 7344976.0}, {"date": "2022-06-09", "close": 25.4233, "volume": 5587510.0}, {"date": "2022-06-10", "close": 24.9, "volume": 12758629.0}, {"date": "2022-06-13", "close": 24.1933, "volume": 19847180.0}, {"date": "2022-06-14", "close": 24.05, "volume": 12123202.0}, {"date": "2022-06-15", "close": 24.13, "volume": 10636450.0}, {"date": "2022-06-16", "close": 23.53, "volume": 13392379.0}, {"date": "2022-06-17", "close": 23.4367, "volume": 11796349.0}, {"date": "2022-06-21", "close": 23.99, "volume": 10360954.0}, {"date": "2022-06-22", "close": 23.6333, "volume": 8873374.0}, {"date": "2022-06-23", "close": 23.7033, "volume": 7862377.0}, {"date": "2022-06-24", "close": 24.3367, "volume": 8217982.0}, {"date": "2022-06-27", "close": 24.34, "volume": 8454721.0}, {"date": "2022-06-28", "close": 24.0867, "volume": 10843876.0}, {"date": "2022-06-29", "close": 23.95, "volume": 6082495.0}, {"date": "2022-06-30", "close": 23.8767, "volume": 8899354.0}, {"date": "2022-07-01", "close": 24.0567, "volume": 8765230.0}, {"date": "2022-07-05", "close": 23.8833, "volume": 8808787.0}, {"date": "2022-07-06", "close": 23.9467, "volume": 7683568.0}, {"date": "2022-07-07", "close": 24.2133, "volume": 6652087.0}, {"date": "2022-07-08", "close": 24.1667, "volume": 6413125.0}, {"date": "2022-07-11", "close": 24.0333, "volume": 6435805.0}, {"date": "2022-07-12", "close": 23.9367, "volume": 5953588.0}, {"date": "2022-07-13", "close": 23.76, "volume": 8006644.0}, {"date": "2022-07-14", "close": 23.5967, "volume": 10183600.0}, {"date": "2022-07-15", "close": 23.9367, "volume": 5758219.0}, {"date": "2022-07-18", "close": 23.75, "volume": 6536083.0}, {"date": "2022-07-19", "close": 24.2, "volume": 5415979.0}, {"date": "2022-07-20", "close": 24.1433, "volume": 7205320.0}, {"date": "2022-07-21", "close": 24.1633, "volume": 6508630.0}, {"date": "2022-07-22", "close": 24.06, "volume": 6758998.0}, {"date": "2022-07-25", "close": 24.1733, "volume": 7557619.0}, {"date": "2022-07-26", "close": 24.1033, "volume": 6735745.0}, {"date": "2022-07-27", "close": 24.4467, "volume": 6379417.0}, {"date": "2022-07-28", "close": 24.61, "volume": 7521055.0}, {"date": "2022-07-29", "close": 24.81, "volume": 8176288.0}, {"date": "2022-08-01", "close": 24.8333, "volume": 8817430.0}, {"date": "2022-08-02", "close": 24.61, "volume": 7005760.0}, {"date": "2022-08-03", "close": 24.8667, "volume": 6278929.0}, {"date": "2022-08-04", "close": 24.8, "volume": 5891497.0}, {"date": "2022-08-05", "close": 24.87, "volume": 6135076.0}, {"date": "2022-08-08", "close": 24.8967, "volume": 6526243.0}, {"date": "2022-08-09", "close": 24.8867, "volume": 5589901.0}, {"date": "2022-08-10", "close": 25.3167, "volume": 7348735.0}, {"date": "2022-08-11", "close": 25.3633, "volume": 6528544.0}, {"date": "2022-08-12", "close": 25.7467, "volume": 5393338.0}, {"date": "2022-08-15", "close": 25.8, "volume": 8227534.0}, {"date": "2022-08-16", "close": 25.9567, "volume": 10325653.0}, {"date": "2022-08-17", "close": 25.79, "volume": 6731623.0}, {"date": "2022-08-18", "close": 25.9467, "volume": 6210250.0}, {"date": "2022-08-19", "close": 25.7433, "volume": 7357024.0}, {"date": "2022-08-22", "close": 25.2667, "volume": 6321589.0}, {"date": "2022-08-23", "close": 25.2167, "volume": 5048389.0}, {"date": "2022-08-24", "close": 25.2267, "volume": 4852347.0}, {"date": "2022-08-25", "close": 25.5067, "volume": 5538268.0}, {"date": "2022-08-26", "close": 24.7567, "volume": 9096259.0}, {"date": "2022-08-29", "close": 24.5967, "volume": 8014531.0}, {"date": "2022-08-30", "close": 24.3367, "volume": 7905640.0}, {"date": "2022-08-31", "close": 24.1333, "volume": 6569026.0}, {"date": "2022-09-01", "close": 24.23, "volume": 11283373.0}, {"date": "2022-09-02", "close": 24.01, "volume": 7192666.0}, {"date": "2022-09-06", "close": 23.9267, "volume": 7915660.0}, {"date": "2022-09-07", "close": 24.2767, "volume": 6258244.0}, {"date": "2022-09-08", "close": 24.47, "volume": 6693499.0}, {"date": "2022-09-09", "close": 24.7567, "volume": 5499622.0}, {"date": "2022-09-12", "close": 24.8567, "volume": 7610080.0}, {"date": "2022-09-13", "close": 23.9, "volume": 10521376.0}, {"date": "2022-09-14", "close": 23.92, "volume": 7096600.0}, {"date": "2022-09-15", "close": 23.73, "volume": 7848103.0}, {"date": "2022-09-16", "close": 23.73, "volume": 11690158.0}, {"date": "2022-09-19", "close": 23.92, "volume": 6935944.0}, {"date": "2022-09-20", "close": 23.67, "volume": 10531660.0}, {"date": "2022-09-21", "close": 23.1367, "volume": 12712951.0}, {"date": "2022-09-22", "close": 23.06, "volume": 16892159.0}, {"date": "2022-09-23", "close": 22.69, "volume": 22713530.0}, {"date": "2022-09-26", "close": 22.44, "volume": 13227538.0}, {"date": "2022-09-27", "close": 22.3367, "volume": 19514102.0}, {"date": "2022-09-28", "close": 22.7567, "volume": 11484751.0}, {"date": "2022-09-29", "close": 22.41, "volume": 12803965.0}, {"date": "2022-09-30", "close": 22.1433, "volume": 10547812.0}, {"date": "2022-10-03", "close": 22.7367, "volume": 9941884.0}, {"date": "2022-10-04", "close": 23.33, "volume": 10969486.0}, {"date": "2022-10-05", "close": 23.29, "volume": 7479541.0}, {"date": "2022-10-06", "close": 22.99, "volume": 8243152.0}, {"date": "2022-10-07", "close": 22.53, "volume": 9671740.0}, {"date": "2022-10-10", "close": 22.4567, "volume": 8264704.0}, {"date": "2022-10-11", "close": 22.4067, "volume": 9132502.0}, {"date": "2022-10-12", "close": 22.3867, "volume": 9470974.0}, {"date": "2022-10-13", "close": 23.0433, "volume": 13476892.0}, {"date": "2022-10-14", "close": 22.6467, "volume": 9614185.0}, {"date": "2022-10-17", "close": 23.02, "volume": 12595852.0}, {"date": "2022-10-18", "close": 23.33, "volume": 8050840.0}, {"date": "2022-10-19", "close": 23.0733, "volume": 7527334.0}, {"date": "2022-10-20", "close": 22.8433, "volume": 6961279.0}, {"date": "2022-10-21", "close": 23.3667, "volume": 8250142.0}, {"date": "2022-10-24", "close": 23.7833, "volume": 9317125.0}, {"date": "2022-10-25", "close": 24.02, "volume": 7805791.0}, {"date": "2022-10-26", "close": 24.1267, "volume": 8904442.0}, {"date": "2022-10-27", "close": 24.1733, "volume": 9545065.0}, {"date": "2022-10-28", "close": 24.7333, "volume": 8294767.0}, {"date": "2022-10-31", "close": 24.6267, "volume": 9193498.0}, {"date": "2022-11-01", "close": 24.69, "volume": 10304986.0}, {"date": "2022-11-02", "close": 24.24, "volume": 10806034.0}, {"date": "2022-11-03", "close": 24.0467, "volume": 12130336.0}, {"date": "2022-11-04", "close": 24.49, "volume": 9562285.0}, {"date": "2022-11-07", "close": 24.7467, "volume": 9270838.0}, {"date": "2022-11-08", "close": 25.0167, "volume": 10376473.0}, {"date": "2022-11-09", "close": 24.59, "volume": 9747244.0}, {"date": "2022-11-10", "close": 25.5733, "volume": 13729531.0}, {"date": "2022-11-11", "close": 25.64, "volume": 12663142.0}, {"date": "2022-11-14", "close": 25.49, "volume": 10524175.0}, {"date": "2022-11-15", "close": 25.5767, "volume": 13651090.0}, {"date": "2022-11-16", "close": 25.39, "volume": 10797394.0}, {"date": "2022-11-17", "close": 25.48, "volume": 10683013.0}, {"date": "2022-11-18", "close": 25.6467, "volume": 9075655.0}, {"date": "2022-11-21", "close": 25.7167, "volume": 12778573.0}, {"date": "2022-11-22", "close": 26.0967, "volume": 8064142.0}, {"date": "2022-11-23", "close": 26.0867, "volume": 7527463.0}, {"date": "2022-11-25", "close": 26.1467, "volume": 3444267.0}, {"date": "2022-11-28", "close": 25.7733, "volume": 8654446.0}, {"date": "2022-11-29", "close": 25.85, "volume": 6960913.0}, {"date": "2022-11-30", "close": 26.31, "volume": 10570993.0}, {"date": "2022-12-01", "close": 26.3533, "volume": 10198021.0}, {"date": "2022-12-02", "close": 26.3367, "volume": 14984470.0}, {"date": "2022-12-05", "close": 25.8833, "volume": 10372255.0}, {"date": "2022-12-06", "close": 25.5733, "volume": 14779291.0}, {"date": "2022-12-07", "close": 25.3433, "volume": 8716618.0}, {"date": "2022-12-08", "close": 25.4967, "volume": 10609015.0}, {"date": "2022-12-09", "close": 25.3367, "volume": 7838866.0}, {"date": "2022-12-12", "close": 25.6567, "volume": 9286738.0}, {"date": "2022-12-13", "close": 25.7833, "volume": 13612450.0}, {"date": "2022-12-14", "close": 25.6767, "volume": 11432896.0}, {"date": "2022-12-15", "close": 25.16, "volume": 11464996.0}, {"date": "2022-12-16", "close": 24.9433, "volume": 13434178.0}, {"date": "2022-12-19", "close": 24.86, "volume": 9720781.0}, {"date": "2022-12-20", "close": 24.8967, "volume": 9119161.0}, {"date": "2022-12-21", "close": 25.2467, "volume": 10937440.0}, {"date": "2022-12-22", "close": 25.03, "volume": 13068094.0}, {"date": "2022-12-23", "close": 25.1967, "volume": 9231130.0}, {"date": "2022-12-27", "close": 25.2833, "volume": 9435565.0}, {"date": "2022-12-28", "close": 24.9733, "volume": 9989341.0}, {"date": "2022-12-29", "close": 25.2567, "volume": 8621530.0}, {"date": "2022-12-30", "close": 25.18, "volume": 10362643.0}, {"date": "2023-01-03", "close": 25.1467, "volume": 9125764.0}, {"date": "2023-01-04", "close": 25.3967, "volume": 10210840.0}, {"date": "2023-01-05", "close": 25.2467, "volume": 8378362.0}, {"date": "2023-01-06", "close": 25.8767, "volume": 10005070.0}, {"date": "2023-01-09", "close": 25.69, "volume": 13199902.0}, {"date": "2023-01-10", "close": 25.82, "volume": 10056238.0}, {"date": "2023-01-11", "close": 25.9167, "volume": 8381854.0}, {"date": "2023-01-12", "close": 25.96, "volume": 9211627.0}, {"date": "2023-01-13", "close": 25.9833, "volume": 9216715.0}, {"date": "2023-01-17", "close": 25.7233, "volume": 9721390.0}, {"date": "2023-01-18", "close": 25.23, "volume": 13953991.0}, {"date": "2023-01-19", "close": 25.0133, "volume": 9715579.0}, {"date": "2023-01-20", "close": 25.3133, "volume": 9034393.0}, {"date": "2023-01-23", "close": 25.5133, "volume": 9284428.0}, {"date": "2023-01-24", "close": 25.4933, "volume": 8128300.0}, {"date": "2023-01-25", "close": 25.4967, "volume": 9218479.0}, {"date": "2023-01-26", "close": 25.4933, "volume": 8358004.0}, {"date": "2023-01-27", "close": 25.4533, "volume": 11433058.0}, {"date": "2023-01-30", "close": 25.35, "volume": 8212141.0}, {"date": "2023-01-31", "close": 25.7033, "volume": 16214474.0}, {"date": "2023-02-01", "close": 25.8233, "volume": 13659667.0}, {"date": "2023-02-02", "close": 26.01, "volume": 15913091.0}, {"date": "2023-02-03", "close": 25.8033, "volume": 10094863.0}, {"date": "2023-02-06", "close": 25.67, "volume": 9450544.0}, {"date": "2023-02-07", "close": 25.8033, "volume": 11888350.0}, {"date": "2023-02-08", "close": 25.5867, "volume": 9959431.0}, {"date": "2023-02-09", "close": 25.3667, "volume": 8798071.0}, {"date": "2023-02-10", "close": 25.6, "volume": 7377376.0}, {"date": "2023-02-13", "close": 25.8833, "volume": 8393071.0}, {"date": "2023-02-14", "close": 25.7133, "volume": 10174489.0}, {"date": "2023-02-15", "close": 25.7633, "volume": 7399552.0}, {"date": "2023-02-16", "close": 25.5833, "volume": 7906327.0}, {"date": "2023-02-17", "close": 25.6367, "volume": 7465159.0}, {"date": "2023-02-21", "close": 25.15, "volume": 10497763.0}, {"date": "2023-02-22", "close": 25.0467, "volume": 8979013.0}, {"date": "2023-02-23", "close": 25.1233, "volume": 8780548.0}, {"date": "2023-02-24", "close": 24.9533, "volume": 10475638.0}, {"date": "2023-02-27", "close": 24.9567, "volume": 10268047.0}, {"date": "2023-02-28", "close": 24.85, "volume": 8443486.0}, {"date": "2023-03-01", "close": 24.84, "volume": 11108089.0}, {"date": "2023-03-02", "close": 24.93, "volume": 8535802.0}, {"date": "2023-03-03", "close": 25.19, "volume": 8190766.0}, {"date": "2023-03-06", "close": 25.18, "volume": 7317052.0}, {"date": "2023-03-07", "close": 24.78, "volume": 8960635.0}, {"date": "2023-03-08", "close": 24.7467, "volume": 9119644.0}, {"date": "2023-03-09", "close": 24.28, "volume": 11207512.0}, {"date": "2023-03-10", "close": 23.9867, "volume": 16793630.0}, {"date": "2023-03-13", "close": 23.6433, "volume": 32750823.0}, {"date": "2023-03-14", "close": 23.8533, "volume": 12085909.0}, {"date": "2023-03-15", "close": 23.6567, "volume": 19080158.0}, {"date": "2023-03-16", "close": 23.8833, "volume": 12725029.0}, {"date": "2023-03-17", "close": 23.5033, "volume": 14466154.0}, {"date": "2023-03-20", "close": 23.8567, "volume": 11370679.0}, {"date": "2023-03-21", "close": 24.11, "volume": 9270424.0}, {"date": "2023-03-22", "close": 23.4467, "volume": 11113015.0}, {"date": "2023-03-23", "close": 23.4267, "volume": 14120731.0}, {"date": "2023-03-24", "close": 23.6133, "volume": 11330995.0}, {"date": "2023-03-27", "close": 23.7133, "volume": 10263898.0}, {"date": "2023-03-28", "close": 23.75, "volume": 10033912.0}, {"date": "2023-03-29", "close": 24.03, "volume": 8134693.0}, {"date": "2023-03-30", "close": 24.1, "volume": 8238310.0}, {"date": "2023-03-31", "close": 24.3867, "volume": 8034352.0}, {"date": "2023-04-03", "close": 24.52, "volume": 9918250.0}, {"date": "2023-04-04", "close": 24.2833, "volume": 8911252.0}, {"date": "2023-04-05", "close": 24.34, "volume": 7926262.0}, {"date": "2023-04-06", "close": 24.32, "volume": 7558108.0}, {"date": "2023-04-10", "close": 24.41, "volume": 8987497.0}, {"date": "2023-04-11", "close": 24.5133, "volume": 8110069.0}, {"date": "2023-04-12", "close": 24.41, "volume": 7884505.0}, {"date": "2023-04-13", "close": 24.58, "volume": 8252722.0}, {"date": "2023-04-14", "close": 24.5267, "volume": 6999346.0}, {"date": "2023-04-17", "close": 24.64, "volume": 7678144.0}, {"date": "2023-04-18", "close": 24.6467, "volume": 7495189.0}, {"date": "2023-04-19", "close": 24.59, "volume": 6845887.0}, {"date": "2023-04-20", "close": 24.4367, "volume": 7374994.0}, {"date": "2023-04-21", "close": 24.3867, "volume": 6876907.0}, {"date": "2023-04-24", "close": 24.4367, "volume": 6163801.0}, {"date": "2023-04-25", "close": 24.0533, "volume": 8270785.0}, {"date": "2023-04-26", "close": 23.6967, "volume": 10873510.0}, {"date": "2023-04-27", "close": 23.94, "volume": 9307978.0}, {"date": "2023-04-28", "close": 24.19, "volume": 8824444.0}, {"date": "2023-05-01", "close": 24.21, "volume": 9200722.0}, {"date": "2023-05-02", "close": 23.7033, "volume": 13883224.0}, {"date": "2023-05-03", "close": 23.4933, "volume": 11621863.0}, {"date": "2023-05-04", "close": 23.2733, "volume": 15059816.0}, {"date": "2023-05-05", "close": 23.6633, "volume": 9132502.0}, {"date": "2023-05-08", "close": 23.54, "volume": 10743589.0}, {"date": "2023-05-09", "close": 23.4533, "volume": 10566727.0}, {"date": "2023-05-10", "close": 23.4067, "volume": 10198756.0}, {"date": "2023-05-11", "close": 23.3033, "volume": 10107064.0}, {"date": "2023-05-12", "close": 23.35, "volume": 8497969.0}, {"date": "2023-05-15", "close": 23.4, "volume": 7678099.0}, {"date": "2023-05-16", "close": 23.06, "volume": 9498031.0}, {"date": "2023-05-17", "close": 23.39, "volume": 8263012.0}, {"date": "2023-05-18", "close": 23.5067, "volume": 10052983.0}, {"date": "2023-05-19", "close": 23.53, "volume": 9811468.0}, {"date": "2023-05-22", "close": 23.5333, "volume": 8946751.0}, {"date": "2023-05-23", "close": 23.5267, "volume": 10928764.0}, {"date": "2023-05-24", "close": 23.3033, "volume": 9371092.0}, {"date": "2023-05-25", "close": 23.2133, "volume": 11398465.0}, {"date": "2023-05-26", "close": 23.4767, "volume": 13805773.0}, {"date": "2023-05-30", "close": 23.39, "volume": 12973594.0}, {"date": "2023-05-31", "close": 23.1967, "volume": 11291299.0}, {"date": "2023-06-01", "close": 23.29, "volume": 11988505.0}, {"date": "2023-06-02", "close": 23.7467, "volume": 9735475.0}, {"date": "2023-06-05", "close": 23.5967, "volume": 7203907.0}, {"date": "2023-06-06", "close": 23.6633, "volume": 8585713.0}, {"date": "2023-06-07", "close": 23.9333, "volume": 9618880.0}, {"date": "2023-06-08", "close": 23.97, "volume": 7752091.0}, {"date": "2023-06-09", "close": 23.91, "volume": 10876801.0}, {"date": "2023-06-12", "close": 24.0433, "volume": 9036952.0}, {"date": "2023-06-13", "close": 24.1933, "volume": 9424780.0}, {"date": "2023-06-14", "close": 24.14, "volume": 9975388.0}, {"date": "2023-06-15", "close": 24.4533, "volume": 11187967.0}, {"date": "2023-06-16", "close": 24.4467, "volume": 12838873.0}, {"date": "2023-06-20", "close": 24.2133, "volume": 9393076.0}, {"date": "2023-06-21", "close": 23.91, "volume": 9037654.0}, {"date": "2023-06-22", "close": 23.8067, "volume": 7316425.0}, {"date": "2023-06-23", "close": 23.57, "volume": 9089257.0}, {"date": "2023-06-26", "close": 23.69, "volume": 9741301.0}, {"date": "2023-06-27", "close": 23.8933, "volume": 11336203.0}, {"date": "2023-06-28", "close": 23.84, "volume": 8761330.0}, {"date": "2023-06-29", "close": 24.0033, "volume": 8395288.0}, {"date": "2023-06-30", "close": 24.2067, "volume": 8362252.0}, {"date": "2023-07-03", "close": 24.35, "volume": 5321650.0}, {"date": "2023-07-05", "close": 24.2433, "volume": 7524769.0}, {"date": "2023-07-06", "close": 23.98, "volume": 7891624.0}, {"date": "2023-07-07", "close": 23.9367, "volume": 6874990.0}, {"date": "2023-07-10", "close": 24.1267, "volume": 9162271.0}, {"date": "2023-07-11", "close": 24.4067, "volume": 9123157.0}, {"date": "2023-07-12", "close": 24.48, "volume": 8286142.0}, {"date": "2023-07-13", "close": 24.5933, "volume": 8994235.0}, {"date": "2023-07-14", "close": 24.46, "volume": 9302056.0}, {"date": "2023-07-17", "close": 24.3967, "volume": 10001077.0}, {"date": "2023-07-18", "close": 24.5933, "volume": 9390196.0}, {"date": "2023-07-19", "close": 24.8333, "volume": 10055134.0}, {"date": "2023-07-20", "close": 24.9333, "volume": 8471893.0}, {"date": "2023-07-21", "close": 24.99, "volume": 7883152.0}, {"date": "2023-07-24", "close": 25.1367, "volume": 7482058.0}, {"date": "2023-07-25", "close": 25.11, "volume": 11333503.0}, {"date": "2023-07-26", "close": 25.1567, "volume": 7805983.0}, {"date": "2023-07-27", "close": 25.0533, "volume": 10443109.0}, {"date": "2023-07-28", "close": 25.21, "volume": 6857866.0}, {"date": "2023-07-31", "close": 25.22, "volume": 7682719.0}, {"date": "2023-08-01", "close": 25.1067, "volume": 9399466.0}, {"date": "2023-08-02", "close": 24.8467, "volume": 10702336.0}, {"date": "2023-08-03", "close": 24.82, "volume": 8097004.0}, {"date": "2023-08-04", "close": 24.72, "volume": 8268994.0}, {"date": "2023-08-07", "close": 24.9367, "volume": 7629553.0}, {"date": "2023-08-08", "close": 24.8467, "volume": 7299328.0}, {"date": "2023-08-09", "close": 24.7833, "volume": 5960194.0}, {"date": "2023-08-10", "close": 24.7867, "volume": 7045144.0}, {"date": "2023-08-11", "close": 24.8567, "volume": 5196454.0}, {"date": "2023-08-14", "close": 24.8167, "volume": 6620389.0}, {"date": "2023-08-15", "close": 24.5233, "volume": 8457322.0}, {"date": "2023-08-16", "close": 24.4233, "volume": 7290142.0}, {"date": "2023-08-17", "close": 24.46, "volume": 7266340.0}, {"date": "2023-08-18", "close": 24.52, "volume": 7854037.0}, {"date": "2023-08-21", "close": 24.5067, "volume": 7080403.0}, {"date": "2023-08-22", "close": 24.32, "volume": 8925646.0}, {"date": "2023-08-23", "close": 24.5267, "volume": 7087450.0}, {"date": "2023-08-24", "close": 24.3367, "volume": 7776088.0}, {"date": "2023-08-25", "close": 24.4467, "volume": 7470511.0}, {"date": "2023-08-28", "close": 24.5867, "volume": 6457195.0}, {"date": "2023-08-29", "close": 24.82, "volume": 7608454.0}, {"date": "2023-08-30", "close": 24.8633, "volume": 6776209.0}, {"date": "2023-08-31", "close": 24.8433, "volume": 5803912.0}, {"date": "2023-09-01", "close": 24.89, "volume": 7832557.0}, {"date": "2023-09-05", "close": 24.67, "volume": 10831069.0}, {"date": "2023-09-06", "close": 24.4767, "volume": 10455997.0}, {"date": "2023-09-07", "close": 24.46, "volume": 6183247.0}, {"date": "2023-09-08", "close": 24.5567, "volume": 6202819.0}, {"date": "2023-09-11", "close": 24.5933, "volume": 6309406.0}, {"date": "2023-09-12", "close": 24.5867, "volume": 7702018.0}, {"date": "2023-09-13", "close": 24.5167, "volume": 6287233.0}, {"date": "2023-09-14", "close": 24.78, "volume": 7003693.0}, {"date": "2023-09-15", "close": 24.5433, "volume": 8133715.0}, {"date": "2023-09-18", "close": 24.54, "volume": 8060200.0}, {"date": "2023-09-19", "close": 24.4767, "volume": 7385146.0}, {"date": "2023-09-20", "close": 24.16, "volume": 9588607.0}, {"date": "2023-09-21", "close": 23.81, "volume": 10470535.0}, {"date": "2023-09-22", "close": 23.7633, "volume": 10204114.0}, {"date": "2023-09-25", "close": 23.8267, "volume": 9135535.0}, {"date": "2023-09-26", "close": 23.5433, "volume": 13153261.0}, {"date": "2023-09-27", "close": 23.5467, "volume": 8781175.0}, {"date": "2023-09-28", "close": 23.67, "volume": 8310532.0}, {"date": "2023-09-29", "close": 23.5867, "volume": 7446865.0}, {"date": "2023-10-02", "close": 23.3933, "volume": 13518151.0}, {"date": "2023-10-03", "close": 23.14, "volume": 12575857.0}, {"date": "2023-10-04", "close": 23.15, "volume": 15901535.0}, {"date": "2023-10-05", "close": 23.07, "volume": 11496442.0}, {"date": "2023-10-06", "close": 23.21, "volume": 12545626.0}, {"date": "2023-10-09", "close": 23.4667, "volume": 8345593.0}, {"date": "2023-10-10", "close": 23.5833, "volume": 7980433.0}, {"date": "2023-10-11", "close": 23.62, "volume": 7934752.0}, {"date": "2023-10-12", "close": 23.49, "volume": 10840270.0}, {"date": "2023-10-13", "close": 23.44, "volume": 7031047.0}, {"date": "2023-10-16", "close": 23.7167, "volume": 9343090.0}, {"date": "2023-10-17", "close": 23.81, "volume": 8585899.0}, {"date": "2023-10-18", "close": 23.54, "volume": 8427409.0}, {"date": "2023-10-19", "close": 23.3267, "volume": 11148610.0}, {"date": "2023-10-20", "close": 23.0967, "volume": 10215820.0}, {"date": "2023-10-23", "close": 22.9167, "volume": 12551689.0}, {"date": "2023-10-24", "close": 23.0933, "volume": 9668587.0}, {"date": "2023-10-25", "close": 22.8467, "volume": 10981537.0}, {"date": "2023-10-26", "close": 22.7267, "volume": 11457889.0}, {"date": "2023-10-27", "close": 22.3, "volume": 19811921.0}, {"date": "2023-10-30", "close": 22.5633, "volume": 15673340.0}, {"date": "2023-10-31", "close": 22.6867, "volume": 12723142.0}, {"date": "2023-11-01", "close": 22.7167, "volume": 12750793.0}, {"date": "2023-11-02", "close": 23.2233, "volume": 17221658.0}, {"date": "2023-11-03", "close": 23.4167, "volume": 11807947.0}, {"date": "2023-11-06", "close": 23.3133, "volume": 10616836.0}, {"date": "2023-11-07", "close": 23.2333, "volume": 10370602.0}, {"date": "2023-11-08", "close": 23.19, "volume": 9340981.0}, {"date": "2023-11-09", "close": 22.9233, "volume": 10171396.0}, {"date": "2023-11-10", "close": 23.1467, "volume": 10035274.0}, {"date": "2023-11-13", "close": 23.09, "volume": 12084145.0}, {"date": "2023-11-14", "close": 23.6, "volume": 11900299.0}, {"date": "2023-11-15", "close": 23.78, "volume": 9096610.0}, {"date": "2023-11-16", "close": 23.59, "volume": 10950514.0}, {"date": "2023-11-17", "close": 23.7133, "volume": 8781328.0}, {"date": "2023-11-20", "close": 23.83, "volume": 12562915.0}, {"date": "2023-11-21", "close": 23.7667, "volume": 8789068.0}, {"date": "2023-11-22", "close": 23.8433, "volume": 8545408.0}, {"date": "2023-11-24", "close": 23.9333, "volume": 6213085.0}, {"date": "2023-11-27", "close": 23.8133, "volume": 15677582.0}, {"date": "2023-11-28", "close": 23.8467, "volume": 11078596.0}, {"date": "2023-11-29", "close": 23.9433, "volume": 10791094.0}, {"date": "2023-11-30", "close": 24.1167, "volume": 9611524.0}, {"date": "2023-12-01", "close": 24.3833, "volume": 13222405.0}, {"date": "2023-12-04", "close": 24.48, "volume": 12940873.0}, {"date": "2023-12-05", "close": 24.3367, "volume": 9988012.0}, {"date": "2023-12-06", "close": 24.0433, "volume": 16391822.0}, {"date": "2023-12-07", "close": 24.1333, "volume": 9737113.0}, {"date": "2023-12-08", "close": 24.1733, "volume": 19341527.0}, {"date": "2023-12-11", "close": 24.4067, "volume": 20164127.0}, {"date": "2023-12-12", "close": 24.42, "volume": 14730718.0}, {"date": "2023-12-13", "close": 24.8233, "volume": 12121498.0}, {"date": "2023-12-14", "close": 25.23, "volume": 14745757.0}, {"date": "2023-12-15", "close": 25.15, "volume": 14744461.0}, {"date": "2023-12-18", "close": 25.1833, "volume": 12961582.0}, {"date": "2023-12-19", "close": 25.3233, "volume": 10315528.0}, {"date": "2023-12-20", "close": 24.9433, "volume": 10764142.0}, {"date": "2023-12-21", "close": 25.13, "volume": 9560641.0}, {"date": "2023-12-22", "close": 25.2833, "volume": 9598171.0}, {"date": "2023-12-26", "close": 25.4067, "volume": 10798351.0}, {"date": "2023-12-27", "close": 25.4267, "volume": 10449070.0}, {"date": "2023-12-28", "close": 25.44, "volume": 9972934.0}, {"date": "2023-12-29", "close": 25.3767, "volume": 11581861.0}, {"date": "2024-01-02", "close": 25.5633, "volume": 20586677.0}, {"date": "2024-01-03", "close": 25.4033, "volume": 10899961.0}, {"date": "2024-01-04", "close": 25.3733, "volume": 11936611.0}, {"date": "2024-01-05", "close": 25.4567, "volume": 10662310.0}, {"date": "2024-01-08", "close": 25.6067, "volume": 13774909.0}, {"date": "2024-01-09", "close": 25.47, "volume": 8764585.0}, {"date": "2024-01-10", "close": 25.4567, "volume": 17371940.0}, {"date": "2024-01-11", "close": 25.3533, "volume": 10072648.0}, {"date": "2024-01-12", "close": 25.4233, "volume": 10789282.0}, {"date": "2024-01-16", "close": 25.2367, "volume": 14806633.0}, {"date": "2024-01-17", "close": 25.0833, "volume": 12843304.0}, {"date": "2024-01-18", "close": 25.2333, "volume": 10711354.0}, {"date": "2024-01-19", "close": 25.53, "volume": 12286084.0}, {"date": "2024-01-22", "close": 25.64, "volume": 13368937.0}, {"date": "2024-01-23", "close": 25.6467, "volume": 9414016.0}, {"date": "2024-01-24", "close": 25.4667, "volume": 13708621.0}, {"date": "2024-01-25", "close": 25.69, "volume": 12179350.0}, {"date": "2024-01-26", "close": 25.6733, "volume": 11016907.0}, {"date": "2024-01-29", "close": 25.7767, "volume": 11151052.0}, {"date": "2024-01-30", "close": 25.73, "volume": 7753663.0}, {"date": "2024-01-31", "close": 25.4133, "volume": 12526894.0}, {"date": "2024-02-01", "close": 25.68, "volume": 10506904.0}, {"date": "2024-02-02", "close": 25.6667, "volume": 10705579.0}, {"date": "2024-02-05", "close": 25.46, "volume": 11640364.0}, {"date": "2024-02-06", "close": 25.5833, "volume": 10883938.0}, {"date": "2024-02-07", "close": 25.6233, "volume": 8478907.0}, {"date": "2024-02-08", "close": 25.69, "volume": 7434397.0}, {"date": "2024-02-09", "close": 25.5967, "volume": 9789697.0}, {"date": "2024-02-12", "close": 25.7533, "volume": 9979195.0}, {"date": "2024-02-13", "close": 25.36, "volume": 12654562.0}, {"date": "2024-02-14", "close": 25.46, "volume": 10551937.0}, {"date": "2024-02-15", "close": 25.7467, "volume": 10514446.0}, {"date": "2024-02-16", "close": 25.66, "volume": 9462286.0}, {"date": "2024-02-20", "close": 25.6567, "volume": 14182909.0}, {"date": "2024-02-21", "close": 25.76, "volume": 8357803.0}, {"date": "2024-02-22", "close": 25.9333, "volume": 9360205.0}, {"date": "2024-02-23", "close": 25.9633, "volume": 12565063.0}, {"date": "2024-02-26", "close": 25.8233, "volume": 8671789.0}, {"date": "2024-02-27", "close": 25.8467, "volume": 8188255.0}, {"date": "2024-02-28", "close": 25.81, "volume": 8081062.0}, {"date": "2024-02-29", "close": 25.88, "volume": 9695071.0}, {"date": "2024-03-01", "close": 26.05, "volume": 8981665.0}, {"date": "2024-03-04", "close": 26.13, "volume": 11979442.0}, {"date": "2024-03-05", "close": 26.04, "volume": 10271887.0}, {"date": "2024-03-06", "close": 26.1267, "volume": 9660118.0}, {"date": "2024-03-07", "close": 26.2533, "volume": 9160951.0}, {"date": "2024-03-08", "close": 26.1433, "volume": 10614388.0}, {"date": "2024-03-11", "close": 26.2933, "volume": 10698250.0}, {"date": "2024-03-12", "close": 26.34, "volume": 8812234.0}, {"date": "2024-03-13", "close": 26.42, "volume": 9695185.0}, {"date": "2024-03-14", "close": 26.2767, "volume": 9599296.0}, {"date": "2024-03-15", "close": 26.1867, "volume": 10259212.0}, {"date": "2024-03-18", "close": 26.24, "volume": 12881671.0}, {"date": "2024-03-19", "close": 26.3567, "volume": 10482955.0}, {"date": "2024-03-20", "close": 26.4133, "volume": 14684206.0}, {"date": "2024-03-21", "close": 26.6233, "volume": 10912516.0}, {"date": "2024-03-22", "close": 26.46, "volume": 10813573.0}, {"date": "2024-03-25", "close": 26.4667, "volume": 10905727.0}, {"date": "2024-03-26", "close": 26.29, "volume": 14642743.0}, {"date": "2024-03-27", "close": 26.7433, "volume": 9745168.0}, {"date": "2024-03-28", "close": 26.8767, "volume": 9044161.0}, {"date": "2024-04-01", "close": 26.7133, "volume": 12515239.0}, {"date": "2024-04-02", "close": 26.5767, "volume": 10589500.0}, {"date": "2024-04-03", "close": 26.51, "volume": 9058108.0}, {"date": "2024-04-04", "close": 26.2433, "volume": 11765737.0}, {"date": "2024-04-05", "close": 26.3367, "volume": 10267213.0}, {"date": "2024-04-08", "close": 26.3667, "volume": 6589249.0}, {"date": "2024-04-09", "close": 26.5167, "volume": 9746479.0}, {"date": "2024-04-10", "close": 26.0433, "volume": 19044008.0}, {"date": "2024-04-11", "close": 25.9767, "volume": 14938774.0}, {"date": "2024-04-12", "close": 25.6033, "volume": 11039128.0}, {"date": "2024-04-15", "close": 25.4733, "volume": 13462402.0}, {"date": "2024-04-16", "close": 25.31, "volume": 9982816.0}, {"date": "2024-04-17", "close": 25.27, "volume": 7970416.0}, {"date": "2024-04-18", "close": 25.27, "volume": 7839613.0}, {"date": "2024-04-19", "close": 25.55, "volume": 10240480.0}, {"date": "2024-04-22", "close": 25.7467, "volume": 9235642.0}, {"date": "2024-04-23", "close": 25.9233, "volume": 7521025.0}, {"date": "2024-04-24", "close": 26.0433, "volume": 8927818.0}, {"date": "2024-04-25", "close": 25.8533, "volume": 10230358.0}, {"date": "2024-04-26", "close": 25.8267, "volume": 7184314.0}, {"date": "2024-04-29", "close": 25.9733, "volume": 7442902.0}, {"date": "2024-04-30", "close": 25.6633, "volume": 7275292.0}, {"date": "2024-05-01", "close": 25.63, "volume": 10348957.0}, {"date": "2024-05-02", "close": 25.7567, "volume": 7831468.0}, {"date": "2024-05-03", "close": 25.99, "volume": 7839691.0}, {"date": "2024-05-06", "close": 26.0433, "volume": 10487611.0}, {"date": "2024-05-07", "close": 26.0833, "volume": 9078820.0}, {"date": "2024-05-08", "close": 26.17, "volume": 6155512.0}, {"date": "2024-05-09", "close": 26.3867, "volume": 9018277.0}, {"date": "2024-05-10", "close": 26.4333, "volume": 6133972.0}, {"date": "2024-05-13", "close": 26.52, "volume": 6714646.0}, {"date": "2024-05-14", "close": 26.5633, "volume": 6367498.0}, {"date": "2024-05-15", "close": 26.7167, "volume": 7487584.0}, {"date": "2024-05-16", "close": 26.6667, "volume": 8173696.0}, {"date": "2024-05-17", "close": 26.6933, "volume": 6338251.0}, {"date": "2024-05-20", "close": 26.56, "volume": 7637875.0}, {"date": "2024-05-21", "close": 26.4867, "volume": 6725908.0}, {"date": "2024-05-22", "close": 26.4, "volume": 8979307.0}, {"date": "2024-05-23", "close": 25.9933, "volume": 9431650.0}, {"date": "2024-05-24", "close": 26.0333, "volume": 7174966.0}, {"date": "2024-05-28", "close": 25.8133, "volume": 9842923.0}, {"date": "2024-05-29", "close": 25.4733, "volume": 9505771.0}, {"date": "2024-05-30", "close": 25.7167, "volume": 7265218.0}, {"date": "2024-05-31", "close": 26.19, "volume": 7858837.0}, {"date": "2024-06-03", "close": 26.0467, "volume": 8255656.0}, {"date": "2024-06-04", "close": 26.06, "volume": 5874550.0}, {"date": "2024-06-05", "close": 26.05, "volume": 11249878.0}, {"date": "2024-06-06", "close": 26.0267, "volume": 6650020.0}, {"date": "2024-06-07", "close": 25.9633, "volume": 6191959.0}, {"date": "2024-06-10", "close": 25.9233, "volume": 7666000.0}, {"date": "2024-06-11", "close": 25.8333, "volume": 7496221.0}, {"date": "2024-06-12", "close": 25.8133, "volume": 8495611.0}, {"date": "2024-06-13", "close": 25.7033, "volume": 8197336.0}, {"date": "2024-06-14", "close": 25.5967, "volume": 9477724.0}, {"date": "2024-06-17", "close": 25.7667, "volume": 9250255.0}, {"date": "2024-06-18", "close": 25.88, "volume": 7321201.0}, {"date": "2024-06-20", "close": 26.02, "volume": 9731908.0}, {"date": "2024-06-21", "close": 26.04, "volume": 8396515.0}, {"date": "2024-06-24", "close": 26.4033, "volume": 7982137.0}, {"date": "2024-06-25", "close": 26.1933, "volume": 7861894.0}, {"date": "2024-06-26", "close": 25.81, "volume": 8162500.0}, {"date": "2024-06-27", "close": 25.7567, "volume": 9172633.0}, {"date": "2024-06-28", "close": 25.92, "volume": 10609843.0}, {"date": "2024-07-01", "close": 25.8033, "volume": 16640348.0}, {"date": "2024-07-02", "close": 25.8167, "volume": 8160745.0}, {"date": "2024-07-03", "close": 25.7267, "volume": 6168988.0}, {"date": "2024-07-05", "close": 25.6733, "volume": 9886297.0}, {"date": "2024-07-08", "close": 25.6967, "volume": 8576833.0}, {"date": "2024-07-09", "close": 25.7033, "volume": 8876206.0}, {"date": "2024-07-10", "close": 25.9567, "volume": 7726576.0}, {"date": "2024-07-11", "close": 26.2733, "volume": 10346905.0}, {"date": "2024-07-12", "close": 26.5467, "volume": 9661294.0}, {"date": "2024-07-15", "close": 26.6433, "volume": 9588592.0}, {"date": "2024-07-16", "close": 27.0867, "volume": 8935996.0}, {"date": "2024-07-17", "close": 27.44, "volume": 11274109.0}, {"date": "2024-07-18", "close": 27.2033, "volume": 11018902.0}, {"date": "2024-07-19", "close": 27.0367, "volume": 6724795.0}, {"date": "2024-07-22", "close": 27.06, "volume": 9084478.0}, {"date": "2024-07-23", "close": 26.8267, "volume": 8572783.0}, {"date": "2024-07-24", "close": 26.9, "volume": 7804243.0}, {"date": "2024-07-25", "close": 27.06, "volume": 9511681.0}, {"date": "2024-07-26", "close": 27.49, "volume": 7490347.0}, {"date": "2024-07-29", "close": 27.3833, "volume": 9230221.0}, {"date": "2024-07-30", "close": 27.6, "volume": 8377057.0}, {"date": "2024-07-31", "close": 27.5267, "volume": 9619078.0}, {"date": "2024-08-01", "close": 27.2533, "volume": 10129633.0}, {"date": "2024-08-02", "close": 26.9333, "volume": 10460692.0}, {"date": "2024-08-05", "close": 26.3267, "volume": 18281969.0}, {"date": "2024-08-06", "close": 26.46, "volume": 12704254.0}, {"date": "2024-08-07", "close": 26.2967, "volume": 9877069.0}, {"date": "2024-08-08", "close": 26.74, "volume": 8585851.0}, {"date": "2024-08-09", "close": 26.7233, "volume": 7585339.0}, {"date": "2024-08-12", "close": 26.5967, "volume": 7661494.0}, {"date": "2024-08-13", "close": 26.88, "volume": 7015654.0}, {"date": "2024-08-14", "close": 26.9133, "volume": 6625246.0}, {"date": "2024-08-15", "close": 27.1967, "volume": 8206690.0}, {"date": "2024-08-16", "close": 27.32, "volume": 6395119.0}, {"date": "2024-08-19", "close": 27.48, "volume": 7279702.0}, {"date": "2024-08-20", "close": 27.4067, "volume": 7043101.0}, {"date": "2024-08-21", "close": 27.5233, "volume": 7130995.0}, {"date": "2024-08-22", "close": 27.4467, "volume": 6476626.0}, {"date": "2024-08-23", "close": 27.84, "volume": 7466320.0}, {"date": "2024-08-26", "close": 27.8733, "volume": 9560089.0}, {"date": "2024-08-27", "close": 27.8267, "volume": 6933424.0}, {"date": "2024-08-28", "close": 27.8333, "volume": 6417178.0}, {"date": "2024-08-29", "close": 27.9533, "volume": 7153972.0}, {"date": "2024-08-30", "close": 28.1767, "volume": 7418905.0}, {"date": "2024-09-03", "close": 27.9267, "volume": 10817707.0}, {"date": "2024-09-04", "close": 27.8333, "volume": 9603847.0}, {"date": "2024-09-05", "close": 27.57, "volume": 8495965.0}, {"date": "2024-09-06", "close": 27.3333, "volume": 9841228.0}, {"date": "2024-09-09", "close": 27.6633, "volume": 8665744.0}, {"date": "2024-09-10", "close": 27.6867, "volume": 6937429.0}, {"date": "2024-09-11", "close": 27.5167, "volume": 8727154.0}, {"date": "2024-09-12", "close": 27.5433, "volume": 6998758.0}, {"date": "2024-09-13", "close": 27.7867, "volume": 6856807.0}, {"date": "2024-09-16", "close": 28.05, "volume": 7710625.0}, {"date": "2024-09-17", "close": 28.03, "volume": 7571887.0}, {"date": "2024-09-18", "close": 28.0467, "volume": 8607340.0}, {"date": "2024-09-19", "close": 28.29, "volume": 9280003.0}, {"date": "2024-09-20", "close": 28.16, "volume": 10921939.0}, {"date": "2024-09-23", "close": 28.31, "volume": 7689550.0}, {"date": "2024-09-24", "close": 28.3533, "volume": 9443065.0}, {"date": "2024-09-25", "close": 27.79, "volume": 10584943.0}, {"date": "2024-09-26", "close": 27.9133, "volume": 10354261.0}, {"date": "2024-09-27", "close": 28.0867, "volume": 13143937.0}, {"date": "2024-09-30", "close": 28.1767, "volume": 21612962.0}, {"date": "2024-10-01", "close": 28.16, "volume": 13093453.0}, {"date": "2024-10-02", "close": 28.18, "volume": 10701538.0}, {"date": "2024-10-03", "close": 28.1067, "volume": 9858334.0}, {"date": "2024-10-04", "close": 28.2167, "volume": 9532885.0}, {"date": "2024-10-07", "close": 28.1, "volume": 12602839.0}, {"date": "2024-10-08", "close": 28.0533, "volume": 10086373.0}, {"date": "2024-10-09", "close": 28.3167, "volume": 11862499.0}, {"date": "2024-10-10", "close": 28.2067, "volume": 9633376.0}, {"date": "2024-10-11", "close": 28.54, "volume": 9937883.0}, {"date": "2024-10-14", "close": 28.69, "volume": 9085703.0}, {"date": "2024-10-15", "close": 28.57, "volume": 11217530.0}, {"date": "2024-10-16", "close": 28.8, "volume": 9171708.0}, {"date": "2024-10-17", "close": 28.81, "volume": 8740356.0}, {"date": "2024-10-18", "close": 28.81, "volume": 8179216.0}, {"date": "2024-10-21", "close": 28.47, "volume": 12964920.0}, {"date": "2024-10-22", "close": 28.33, "volume": 11338270.0}, {"date": "2024-10-23", "close": 28.28, "volume": 11877020.0}, {"date": "2024-10-24", "close": 28.33, "volume": 8814535.0}, {"date": "2024-10-25", "close": 28.15, "volume": 9305222.0}, {"date": "2024-10-28", "close": 28.32, "volume": 10346770.0}, {"date": "2024-10-29", "close": 28.09, "volume": 10209740.0}, {"date": "2024-10-30", "close": 28.18, "volume": 10503880.0}, {"date": "2024-10-31", "close": 28.23, "volume": 10905230.0}, {"date": "2024-11-01", "close": 28.1, "volume": 9373950.0}, {"date": "2024-11-04", "close": 28.13, "volume": 10761010.0}, {"date": "2024-11-05", "close": 28.38, "volume": 10098150.0}, {"date": "2024-11-06", "close": 29.04, "volume": 16061120.0}, {"date": "2024-11-07", "close": 28.91, "volume": 13223310.0}, {"date": "2024-11-08", "close": 29.08, "volume": 11674010.0}, {"date": "2024-11-11", "close": 29.16, "volume": 11164690.0}, {"date": "2024-11-12", "close": 28.91, "volume": 13235520.0}, {"date": "2024-11-13", "close": 29.01, "volume": 10503030.0}, {"date": "2024-11-14", "close": 28.88, "volume": 8902251.0}, {"date": "2024-11-15", "close": 28.63, "volume": 12549310.0}, {"date": "2024-11-18", "close": 28.79, "volume": 11095000.0}, {"date": "2024-11-19", "close": 28.64, "volume": 11657520.0}, {"date": "2024-11-20", "close": 28.71, "volume": 9201473.0}, {"date": "2024-11-21", "close": 28.98, "volume": 11132510.0}, {"date": "2024-11-22", "close": 29.35, "volume": 12227560.0}, {"date": "2024-11-25", "close": 29.51, "volume": 12321530.0}, {"date": "2024-11-26", "close": 29.45, "volume": 11306610.0}, {"date": "2024-11-27", "close": 29.44, "volume": 10547530.0}, {"date": "2024-11-29", "close": 29.53, "volume": 7685307.0}, {"date": "2024-12-02", "close": 29.34, "volume": 15555660.0}, {"date": "2024-12-03", "close": 29.18, "volume": 13097850.0}, {"date": "2024-12-04", "close": 28.94, "volume": 16023900.0}, {"date": "2024-12-05", "close": 28.95, "volume": 12749250.0}, {"date": "2024-12-06", "close": 28.82, "volume": 12671880.0}, {"date": "2024-12-09", "close": 28.79, "volume": 19540740.0}, {"date": "2024-12-10", "close": 28.68, "volume": 17528950.0}, {"date": "2024-12-11", "close": 28.25, "volume": 15896090.0}, {"date": "2024-12-12", "close": 28.2, "volume": 14370720.0}, {"date": "2024-12-13", "close": 28.13, "volume": 16919650.0}, {"date": "2024-12-16", "close": 27.87, "volume": 24794000.0}, {"date": "2024-12-17", "close": 27.81, "volume": 17417910.0}, {"date": "2024-12-18", "close": 27.08, "volume": 20343970.0}, {"date": "2024-12-19", "close": 26.93, "volume": 22797670.0}, {"date": "2024-12-20", "close": 27.29, "volume": 35339510.0}, {"date": "2024-12-23", "close": 27.37, "volume": 22013800.0}, {"date": "2024-12-24", "close": 27.58, "volume": 9522506.0}, {"date": "2024-12-26", "close": 27.59, "volume": 14137690.0}, {"date": "2024-12-27", "close": 27.47, "volume": 16074010.0}, {"date": "2024-12-30", "close": 27.23, "volume": 16946420.0}, {"date": "2024-12-31", "close": 27.32, "volume": 13234120.0}, {"date": "2025-01-02", "close": 27.26, "volume": 17005240.0}, {"date": "2025-01-03", "close": 27.44, "volume": 11470510.0}, {"date": "2025-01-06", "close": 27.27, "volume": 22820270.0}, {"date": "2025-01-07", "close": 27.26, "volume": 16406040.0}, {"date": "2025-01-08", "close": 27.32, "volume": 13723640.0}, {"date": "2025-01-10", "close": 27.01, "volume": 22011170.0}, {"date": "2025-01-13", "close": 27.3, "volume": 17826410.0}, {"date": "2025-01-14", "close": 27.52, "volume": 14077420.0}, {"date": "2025-01-15", "close": 27.82, "volume": 12225320.0}, {"date": "2025-01-16", "close": 27.83, "volume": 13454450.0}, {"date": "2025-01-17", "close": 27.99, "volume": 15361450.0}, {"date": "2025-01-21", "close": 28.22, "volume": 21390220.0}, {"date": "2025-01-22", "close": 27.92, "volume": 15660850.0}, {"date": "2025-01-23", "close": 28.09, "volume": 14818680.0}, {"date": "2025-01-24", "close": 28.07, "volume": 11739410.0}, {"date": "2025-01-27", "close": 28.45, "volume": 21061080.0}, {"date": "2025-01-28", "close": 28.07, "volume": 14748440.0}, {"date": "2025-01-29", "close": 28.01, "volume": 11720260.0}, {"date": "2025-01-30", "close": 27.98, "volume": 15498860.0}, {"date": "2025-01-31", "close": 27.83, "volume": 15449690.0}, {"date": "2025-02-03", "close": 27.72, "volume": 19749140.0}, {"date": "2025-02-04", "close": 27.76, "volume": 11507180.0}, {"date": "2025-02-05", "close": 27.95, "volume": 10937260.0}, {"date": "2025-02-06", "close": 27.75, "volume": 13421990.0}, {"date": "2025-02-07", "close": 27.56, "volume": 14970000.0}, {"date": "2025-02-10", "close": 27.68, "volume": 11902600.0}, {"date": "2025-02-11", "close": 27.87, "volume": 11203760.0}, {"date": "2025-02-12", "close": 27.65, "volume": 12124230.0}, {"date": "2025-02-13", "close": 27.85, "volume": 10936940.0}, {"date": "2025-02-14", "close": 27.79, "volume": 10062610.0}, {"date": "2025-02-18", "close": 27.99, "volume": 15611480.0}, {"date": "2025-02-19", "close": 28.18, "volume": 12266710.0}, {"date": "2025-02-20", "close": 28.32, "volume": 12605440.0}, {"date": "2025-02-21", "close": 28.21, "volume": 13856450.0}, {"date": "2025-02-24", "close": 28.26, "volume": 13681760.0}, {"date": "2025-02-25", "close": 28.45, "volume": 12774100.0}, {"date": "2025-02-26", "close": 28.15, "volume": 12881960.0}, {"date": "2025-02-27", "close": 28.17, "volume": 12408210.0}, {"date": "2025-02-28", "close": 28.54, "volume": 16590260.0}, {"date": "2025-03-03", "close": 28.4, "volume": 17881220.0}, {"date": "2025-03-04", "close": 27.92, "volume": 20158090.0}, {"date": "2025-03-05", "close": 28.05, "volume": 16031660.0}, {"date": "2025-03-06", "close": 28.07, "volume": 14871810.0}, {"date": "2025-03-07", "close": 28.46, "volume": 16558730.0}, {"date": "2025-03-10", "close": 28.38, "volume": 23520540.0}, {"date": "2025-03-11", "close": 27.74, "volume": 24564550.0}, {"date": "2025-03-12", "close": 27.44, "volume": 26655230.0}, {"date": "2025-03-13", "close": 27.29, "volume": 15121380.0}, {"date": "2025-03-14", "close": 27.64, "volume": 15167190.0}, {"date": "2025-03-17", "close": 27.96, "volume": 16046240.0}, {"date": "2025-03-18", "close": 27.92, "volume": 12625260.0}, {"date": "2025-03-19", "close": 28.03, "volume": 13079390.0}, {"date": "2025-03-20", "close": 27.95, "volume": 11317430.0}, {"date": "2025-03-21", "close": 27.76, "volume": 16883760.0}, {"date": "2025-03-24", "close": 28.09, "volume": 15452490.0}, {"date": "2025-03-25", "close": 27.84, "volume": 16456360.0}, {"date": "2025-03-26", "close": 27.8, "volume": 17417360.0}, {"date": "2025-03-27", "close": 27.75, "volume": 11448770.0}, {"date": "2025-03-28", "close": 27.58, "volume": 15661060.0}, {"date": "2025-03-31", "close": 27.96, "volume": 19019420.0}, {"date": "2025-04-01", "close": 27.87, "volume": 14702170.0}, {"date": "2025-04-02", "close": 27.87, "volume": 11923420.0}, {"date": "2025-04-03", "close": 26.73, "volume": 30584910.0}, {"date": "2025-04-04", "close": 25.28, "volume": 45530210.0}, {"date": "2025-04-07", "close": 24.94, "volume": 50085220.0}, {"date": "2025-04-08", "close": 24.32, "volume": 40098800.0}, {"date": "2025-04-09", "close": 25.87, "volume": 46103820.0}, {"date": "2025-04-10", "close": 24.97, "volume": 31358490.0}, {"date": "2025-04-11", "close": 25.3, "volume": 21685860.0}, {"date": "2025-04-14", "close": 25.6, "volume": 27320690.0}, {"date": "2025-04-15", "close": 25.43, "volume": 17240840.0}, {"date": "2025-04-16", "close": 25.13, "volume": 18600530.0}, {"date": "2025-04-17", "close": 25.42, "volume": 15390580.0}, {"date": "2025-04-21", "close": 25.03, "volume": 21932860.0}, {"date": "2025-04-22", "close": 25.44, "volume": 21483090.0}, {"date": "2025-04-23", "close": 25.42, "volume": 27870360.0}, {"date": "2025-04-24", "close": 25.71, "volume": 15485650.0}, {"date": "2025-04-25", "close": 25.67, "volume": 14346160.0}, {"date": "2025-04-28", "close": 25.79, "volume": 14821040.0}, {"date": "2025-04-29", "close": 25.89, "volume": 12637720.0}, {"date": "2025-04-30", "close": 25.82, "volume": 13636430.0}, {"date": "2025-05-01", "close": 25.71, "volume": 15470560.0}, {"date": "2025-05-02", "close": 26.06, "volume": 14242170.0}, {"date": "2025-05-05", "close": 25.8, "volume": 14148830.0}, {"date": "2025-05-06", "close": 25.55, "volume": 12092370.0}, {"date": "2025-05-07", "close": 25.64, "volume": 12965530.0}, {"date": "2025-05-08", "close": 25.78, "volume": 20045420.0}, {"date": "2025-05-09", "close": 25.73, "volume": 14195230.0}, {"date": "2025-05-12", "close": 26.43, "volume": 18699920.0}, {"date": "2025-05-13", "close": 26.31, "volume": 17389710.0}, {"date": "2025-05-14", "close": 26.0, "volume": 17297230.0}, {"date": "2025-05-15", "close": 26.42, "volume": 14411970.0}, {"date": "2025-05-16", "close": 26.6, "volume": 11779610.0}, {"date": "2025-05-19", "close": 26.58, "volume": 15067070.0}, {"date": "2025-05-20", "close": 26.48, "volume": 12280790.0}, {"date": "2025-05-21", "close": 26.01, "volume": 15842380.0}, {"date": "2025-05-22", "close": 25.96, "volume": 16081280.0}, {"date": "2025-05-23", "close": 25.89, "volume": 16065710.0}, {"date": "2025-05-27", "close": 26.27, "volume": 15919520.0}, {"date": "2025-05-28", "close": 26.04, "volume": 13190600.0}, {"date": "2025-05-29", "close": 26.19, "volume": 13897210.0}, {"date": "2025-05-30", "close": 26.17, "volume": 14779900.0}, {"date": "2025-06-02", "close": 26.25, "volume": 20610270.0}, {"date": "2025-06-03", "close": 26.44, "volume": 12717010.0}, {"date": "2025-06-04", "close": 26.29, "volume": 11733380.0}, {"date": "2025-06-05", "close": 26.23, "volume": 18942060.0}, {"date": "2025-06-06", "close": 26.54, "volume": 10658890.0}, {"date": "2025-06-09", "close": 26.65, "volume": 13743040.0}, {"date": "2025-06-10", "close": 26.95, "volume": 12688150.0}, {"date": "2025-06-11", "close": 26.86, "volume": 13813010.0}, {"date": "2025-06-12", "close": 27.02, "volume": 10552310.0}, {"date": "2025-06-13", "close": 26.9, "volume": 21328350.0}, {"date": "2025-06-16", "close": 26.92, "volume": 13918230.0}, {"date": "2025-06-17", "close": 26.72, "volume": 12383750.0}, {"date": "2025-06-18", "close": 26.64, "volume": 13837380.0}, {"date": "2025-06-20", "close": 26.7, "volume": 14262290.0}, {"date": "2025-06-23", "close": 26.7, "volume": 18943820.0}, {"date": "2025-06-24", "close": 26.74, "volume": 19845110.0}, {"date": "2025-06-25", "close": 26.2, "volume": 20744070.0}, {"date": "2025-06-26", "close": 26.39, "volume": 17013550.0}, {"date": "2025-06-27", "close": 26.39, "volume": 20889890.0}, {"date": "2025-06-30", "close": 26.5, "volume": 24163700.0}, {"date": "2025-07-01", "close": 27.05, "volume": 25633370.0}, {"date": "2025-07-02", "close": 27.31, "volume": 15531910.0}, {"date": "2025-07-03", "close": 27.35, "volume": 8818656.0}, {"date": "2025-07-07", "close": 27.06, "volume": 15913260.0}, {"date": "2025-07-08", "close": 27.32, "volume": 14732810.0}, {"date": "2025-07-09", "close": 27.29, "volume": 14405260.0}, {"date": "2025-07-10", "close": 27.51, "volume": 13643230.0}, {"date": "2025-07-11", "close": 27.33, "volume": 14040440.0}, {"date": "2025-07-14", "close": 27.31, "volume": 16559020.0}, {"date": "2025-07-15", "close": 26.87, "volume": 16833370.0}, {"date": "2025-07-16", "close": 26.93, "volume": 16183560.0}, {"date": "2025-07-17", "close": 27.14, "volume": 14577970.0}, {"date": "2025-07-18", "close": 27.02, "volume": 13196850.0}, {"date": "2025-07-21", "close": 26.95, "volume": 13098550.0}, {"date": "2025-07-22", "close": 27.24, "volume": 12718610.0}, {"date": "2025-07-23", "close": 27.38, "volume": 16834900.0}, {"date": "2025-07-24", "close": 27.28, "volume": 14200190.0}, {"date": "2025-07-25", "close": 27.32, "volume": 16852690.0}, {"date": "2025-07-28", "close": 27.2, "volume": 14874440.0}, {"date": "2025-07-29", "close": 27.17, "volume": 13146970.0}, {"date": "2025-07-30", "close": 26.84, "volume": 23968390.0}, {"date": "2025-07-31", "close": 26.5, "volume": 19727460.0}, {"date": "2025-08-01", "close": 26.38, "volume": 17759280.0}, {"date": "2025-08-04", "close": 26.61, "volume": 20330460.0}, {"date": "2025-08-05", "close": 26.74, "volume": 15668180.0}, {"date": "2025-08-06", "close": 26.68, "volume": 16556080.0}, {"date": "2025-08-07", "close": 26.75, "volume": 13395310.0}, {"date": "2025-08-08", "close": 26.88, "volume": 13659960.0}, {"date": "2025-08-11", "close": 26.79, "volume": 17459190.0}, {"date": "2025-08-12", "close": 27.1, "volume": 13897520.0}, {"date": "2025-08-13", "close": 27.46, "volume": 16077000.0}, {"date": "2025-08-14", "close": 27.34, "volume": 14665840.0}, {"date": "2025-08-15", "close": 27.33, "volume": 14205750.0}, {"date": "2025-08-18", "close": 27.26, "volume": 12751600.0}, {"date": "2025-08-19", "close": 27.45, "volume": 12997090.0}, {"date": "2025-08-20", "close": 27.51, "volume": 16734860.0}, {"date": "2025-08-21", "close": 27.52, "volume": 9865388.0}, {"date": "2025-08-22", "close": 27.95, "volume": 15118580.0}, {"date": "2025-08-25", "close": 27.77, "volume": 12613180.0}, {"date": "2025-08-26", "close": 27.75, "volume": 16407560.0}, {"date": "2025-08-27", "close": 27.87, "volume": 11516160.0}, {"date": "2025-08-28", "close": 27.82, "volume": 11793920.0}, {"date": "2025-08-29", "close": 27.92, "volume": 13211210.0}, {"date": "2025-09-02", "close": 27.84, "volume": 18420580.0}, {"date": "2025-09-03", "close": 27.6, "volume": 19873330.0}, {"date": "2025-09-04", "close": 27.69, "volume": 13419730.0}, {"date": "2025-09-05", "close": 27.64, "volume": 15327790.0}, {"date": "2025-09-08", "close": 27.44, "volume": 18249740.0}, {"date": "2025-09-09", "close": 27.45, "volume": 18576610.0}, {"date": "2025-09-10", "close": 27.5, "volume": 16572080.0}, {"date": "2025-09-11", "close": 27.72, "volume": 13521540.0}, {"date": "2025-09-12", "close": 27.48, "volume": 14967600.0}, {"date": "2025-09-15", "close": 27.34, "volume": 18547620.0}, {"date": "2025-09-16", "close": 27.42, "volume": 19907660.0}, {"date": "2025-09-17", "close": 27.47, "volume": 21748080.0}, {"date": "2025-09-18", "close": 27.45, "volume": 17238340.0}, {"date": "2025-09-19", "close": 27.33, "volume": 17610920.0}, {"date": "2025-09-22", "close": 27.25, "volume": 17463720.0}, {"date": "2025-09-23", "close": 27.4, "volume": 16862880.0}, {"date": "2025-09-24", "close": 27.16, "volume": 19469330.0}, {"date": "2025-09-25", "close": 26.99, "volume": 20335230.0}, {"date": "2025-09-26", "close": 27.21, "volume": 16482810.0}, {"date": "2025-09-29", "close": 27.1, "volume": 25833150.0}, {"date": "2025-09-30", "close": 27.3, "volume": 18115060.0}, {"date": "2025-10-01", "close": 27.53, "volume": 18618070.0}, {"date": "2025-10-02", "close": 27.34, "volume": 15690740.0}, {"date": "2025-10-03", "close": 27.41, "volume": 15309530.0}, {"date": "2025-10-06", "close": 27.34, "volume": 16315070.0}, {"date": "2025-10-07", "close": 27.28, "volume": 17220220.0}, {"date": "2025-10-08", "close": 27.18, "volume": 15899850.0}, {"date": "2025-10-09", "close": 27.0, "volume": 19054270.0}, {"date": "2025-10-10", "close": 26.54, "volume": 24258340.0}, {"date": "2025-10-13", "close": 26.63, "volume": 20634890.0}, {"date": "2025-10-14", "close": 26.87, "volume": 18735120.0}, {"date": "2025-10-15", "close": 26.78, "volume": 15036860.0}, {"date": "2025-10-16", "close": 26.57, "volume": 18983240.0}, {"date": "2025-10-17", "close": 26.79, "volume": 14043830.0}, {"date": "2025-10-20", "close": 26.99, "volume": 13374270.0}, {"date": "2025-10-21", "close": 27.07, "volume": 14782550.0}, {"date": "2025-10-22", "close": 26.99, "volume": 13644800.0}, {"date": "2025-10-23", "close": 27.03, "volume": 13653790.0}, {"date": "2025-10-24", "close": 27.03, "volume": 14054950.0}, {"date": "2025-10-27", "close": 27.12, "volume": 17308050.0}, {"date": "2025-10-28", "close": 27.0, "volume": 19879810.0}, {"date": "2025-10-29", "close": 26.74, "volume": 22899090.0}, {"date": "2025-10-30", "close": 26.68, "volume": 18030270.0}, {"date": "2025-10-31", "close": 26.75, "volume": 16174390.0}, {"date": "2025-11-03", "close": 26.47, "volume": 20525260.0}, {"date": "2025-11-04", "close": 26.44, "volume": 18189410.0}, {"date": "2025-11-05", "close": 26.57, "volume": 16559890.0}, {"date": "2025-11-06", "close": 26.52, "volume": 15867800.0}, {"date": "2025-11-07", "close": 26.72, "volume": 18818820.0}, {"date": "2025-11-10", "close": 26.77, "volume": 19396890.0}, {"date": "2025-11-11", "close": 27.18, "volume": 16948890.0}, {"date": "2025-11-12", "close": 27.19, "volume": 15034330.0}, {"date": "2025-11-13", "close": 27.22, "volume": 21714950.0}, {"date": "2025-11-14", "close": 27.24, "volume": 19840780.0}, {"date": "2025-11-17", "close": 27.0, "volume": 17416740.0}, {"date": "2025-11-18", "close": 27.16, "volume": 17175140.0}, {"date": "2025-11-19", "close": 26.93, "volume": 17996520.0}, {"date": "2025-11-20", "close": 26.62, "volume": 21664080.0}, {"date": "2025-11-21", "close": 27.1, "volume": 21087160.0}, {"date": "2025-11-24", "close": 26.95, "volume": 22398290.0}, {"date": "2025-11-25", "close": 27.32, "volume": 17863730.0}, {"date": "2025-11-26", "close": 27.45, "volume": 14495940.0}, {"date": "2025-11-28", "close": 27.59, "volume": 8406039.0}, {"date": "2025-12-01", "close": 27.53, "volume": 20224230.0}, {"date": "2025-12-02", "close": 27.4, "volume": 17595850.0}, {"date": "2025-12-03", "close": 27.8, "volume": 16300520.0}, {"date": "2025-12-04", "close": 27.75, "volume": 15934890.0}, {"date": "2025-12-05", "close": 27.71, "volume": 14265810.0}, {"date": "2025-12-08", "close": 27.58, "volume": 20370890.0}, {"date": "2025-12-09", "close": 27.46, "volume": 19475970.0}, {"date": "2025-12-10", "close": 27.57, "volume": 16499540.0}, {"date": "2025-12-11", "close": 27.68, "volume": 18955300.0}, {"date": "2025-12-12", "close": 27.68, "volume": 20252930.0}, {"date": "2025-12-15", "close": 27.76, "volume": 25870940.0}, {"date": "2025-12-16", "close": 27.47, "volume": 20603500.0}, {"date": "2025-12-17", "close": 27.6, "volume": 17679900.0}, {"date": "2025-12-18", "close": 27.48, "volume": 19642930.0}, {"date": "2025-12-19", "close": 27.46, "volume": 20518160.0}, {"date": "2025-12-22", "close": 27.62, "volume": 20436790.0}, {"date": "2025-12-23", "close": 27.54, "volume": 16626440.0}, {"date": "2025-12-24", "close": 27.66, "volume": 9031881.0}, {"date": "2025-12-26", "close": 27.64, "volume": 15949450.0}, {"date": "2025-12-29", "close": 27.62, "volume": 15289760.0}, {"date": "2025-12-30", "close": 27.63, "volume": 15209770.0}, {"date": "2025-12-31", "close": 27.43, "volume": 14202430.0}, {"date": "2026-01-02", "close": 27.73, "volume": 22356220.0}, {"date": "2026-01-05", "close": 27.91, "volume": 27203850.0}, {"date": "2026-01-06", "close": 28.09, "volume": 18746410.0}, {"date": "2026-01-07", "close": 27.9, "volume": 18869990.0}, {"date": "2026-01-08", "close": 28.42, "volume": 22373680.0}, {"date": "2026-01-09", "close": 28.55, "volume": 17651900.0}, {"date": "2026-01-12", "close": 28.5, "volume": 24490530.0}, {"date": "2026-01-13", "close": 28.62, "volume": 18445500.0}, {"date": "2026-01-14", "close": 29.04, "volume": 21696870.0}, {"date": "2026-01-15", "close": 29.03, "volume": 18253060.0}, {"date": "2026-01-16", "close": 28.9, "volume": 19792290.0}, {"date": "2026-01-20", "close": 28.7, "volume": 24135560.0}, {"date": "2026-01-21", "close": 29.15, "volume": 20011390.0}, {"date": "2026-01-22", "close": 29.17, "volume": 16445970.0}, {"date": "2026-01-23", "close": 29.14, "volume": 19242850.0}, {"date": "2026-01-26", "close": 29.18, "volume": 19124770.0}, {"date": "2026-01-27", "close": 29.37, "volume": 14886220.0}, {"date": "2026-01-28", "close": 29.3, "volume": 19578370.0}, {"date": "2026-01-29", "close": 29.37, "volume": 27141850.0}, {"date": "2026-01-30", "close": 29.82, "volume": 22771160.0}, {"date": "2026-02-02", "close": 30.0, "volume": 23678850.0}, {"date": "2026-02-03", "close": 30.5, "volume": 28640060.0}, {"date": "2026-02-04", "close": 31.01, "volume": 34231570.0}, {"date": "2026-02-05", "close": 30.97, "volume": 31348380.0}, {"date": "2026-02-06", "close": 31.47, "volume": 27103730.0}, {"date": "2026-02-09", "close": 31.35, "volume": 25465190.0}, {"date": "2026-02-10", "close": 31.3, "volume": 20978000.0}, {"date": "2026-02-11", "close": 31.64, "volume": 23176760.0}, {"date": "2026-02-12", "close": 31.34, "volume": 23196250.0}, {"date": "2026-02-13", "close": 31.61, "volume": 29146500.0}, {"date": "2026-02-17", "close": 31.42, "volume": 32704740.0}, {"date": "2026-02-18", "close": 31.56, "volume": 18596780.0}, {"date": "2026-02-19", "close": 31.57, "volume": 17596130.0}, {"date": "2026-02-20", "close": 31.61, "volume": 19596720.0}, {"date": "2026-02-23", "close": 31.53, "volume": 21142660.0}, {"date": "2026-02-24", "close": 31.64, "volume": 16288430.0}, {"date": "2026-02-25", "close": 31.51, "volume": 21818530.0}, {"date": "2026-02-26", "close": 31.51, "volume": 20177110.0}, {"date": "2026-02-27", "close": 31.77, "volume": 17423600.0}, {"date": "2026-03-02", "close": 31.86, "volume": 24565200.0}, {"date": "2026-03-03", "close": 31.59, "volume": 29374980.0}, {"date": "2026-03-04", "close": 31.54, "volume": 36141350.0}, {"date": "2026-03-05", "close": 31.26, "volume": 21798350.0}, {"date": "2026-03-06", "close": 31.13, "volume": 30706140.0}, {"date": "2026-03-09", "close": 31.02, "volume": 27754640.0}, {"date": "2026-03-10", "close": 30.9, "volume": 26716010.0}, {"date": "2026-03-11", "close": 31.0, "volume": 19947060.0}, {"date": "2026-03-12", "close": 30.82, "volume": 22684190.0}, {"date": "2026-03-13", "close": 30.8, "volume": 30481930.0}, {"date": "2026-03-16", "close": 30.87, "volume": 30596460.0}, {"date": "2026-03-17", "close": 30.95, "volume": 24455960.0}, {"date": "2026-03-18", "close": 30.58, "volume": 26352610.0}, {"date": "2026-03-19", "close": 30.59, "volume": 29056930.0}, {"date": "2026-03-20", "close": 30.39, "volume": 27516680.0}, {"date": "2026-03-23", "close": 30.54, "volume": 33437870.0}, {"date": "2026-03-24", "close": 30.64, "volume": 30013370.0}, {"date": "2026-03-25", "close": 30.54, "volume": 27249810.0}, {"date": "2026-03-26", "close": 30.62, "volume": 20280060.0}, {"date": "2026-03-27", "close": 30.44, "volume": 23433770.0}, {"date": "2026-03-30", "close": 30.48, "volume": 30521880.0}, {"date": "2026-03-31", "close": 30.68, "volume": 30453550.0}, {"date": "2026-04-01", "close": 30.51, "volume": 31995040.0}, {"date": "2026-04-02", "close": 30.56, "volume": 20626210.0}, {"date": "2026-04-06", "close": 30.64, "volume": 21978670.0}, {"date": "2026-04-07", "close": 30.56, "volume": 18789600.0}, {"date": "2026-04-08", "close": 30.86, "volume": 30778770.0}, {"date": "2026-04-09", "close": 30.94, "volume": 31723840.0}, {"date": "2026-04-10", "close": 30.56, "volume": 19661650.0}, {"date": "2026-04-13", "close": 30.74, "volume": 19407420.0}, {"date": "2026-04-14", "close": 30.71, "volume": 18705320.0}, {"date": "2026-04-15", "close": 30.65, "volume": 19024480.0}, {"date": "2026-04-16", "close": 30.81, "volume": 17406480.0}, {"date": "2026-04-17", "close": 31.05, "volume": 9999999.0}, {"date": "2026-04-20", "close": 31.05, "volume": null}, {"date": "2026-04-21", "close": 30.98, "volume": 17909800.0}, {"date": "2026-04-22", "close": 31.01, "volume": 15167160.0}, {"date": "2026-04-23", "close": 31.42, "volume": 16814230.0}, {"date": "2026-04-24", "close": 31.2, "volume": 19340650.0}, {"date": "2026-04-27", "close": 31.13, "volume": 19472280.0}, {"date": "2026-04-28", "close": 31.31, "volume": 15859920.0}, {"date": "2026-04-29", "close": 31.45, "volume": 17417390.0}, {"date": "2026-04-30", "close": 32.07, "volume": 21723330.0}, {"date": "2026-05-01", "close": 31.86, "volume": 21039940.0}, {"date": "2026-05-04", "close": 31.52, "volume": 22058920.0}, {"date": "2026-05-05", "close": 31.69, "volume": 16891140.0}, {"date": "2026-05-06", "close": 31.66, "volume": 20183650.0}, {"date": "2026-05-07", "close": 31.54, "volume": 24151240.0}, {"date": "2026-05-08", "close": 31.62, "volume": 20946820.0}, {"date": "2026-05-11", "close": 31.75, "volume": 24800710.0}, {"date": "2026-05-12", "close": 31.76, "volume": 22999940.0}, {"date": "2026-05-13", "close": 31.75, "volume": 16077360.0}, {"date": "2026-05-14", "close": 31.8, "volume": 20145890.0}, {"date": "2026-05-15", "close": 31.72, "volume": 16015710.0}, {"date": "2026-05-18", "close": 32.04, "volume": 20267360.0}, {"date": "2026-05-19", "close": 32.1, "volume": 18074170.0}, {"date": "2026-05-20", "close": 32.12, "volume": 18299080.0}, {"date": "2026-05-21", "close": 32.25, "volume": 19360600.0}, {"date": "2026-05-22", "close": 32.83, "volume": 19171980.0}, {"date": "2026-05-26", "close": 32.67, "volume": 28043650.0}, {"date": "2026-05-27", "close": 32.55, "volume": 17388720.0}, {"date": "2026-05-28", "close": 32.63, "volume": 16915440.0}, {"date": "2026-05-29", "close": 32.5, "volume": 17205900.0}, {"date": "2026-06-01", "close": 32.18, "volume": 27497770.0}, {"date": "2026-06-02", "close": 32.37, "volume": 19827040.0}, {"date": "2026-06-03", "close": 32.37, "volume": 16608210.0}, {"date": "2026-06-04", "close": 32.59, "volume": 18235090.0}, {"date": "2026-06-05", "close": 32.3, "volume": 26825990.0}, {"date": "2026-06-08", "close": 32.29, "volume": 21239450.0}, {"date": "2026-06-09", "close": 32.39, "volume": 23600250.0}, {"date": "2026-06-10", "close": 32.26, "volume": 20776260.0}, {"date": "2026-06-11", "close": 32.53, "volume": 21831590.0}, {"date": "2026-06-12", "close": 32.82, "volume": 20503670.0}, {"date": "2026-06-15", "close": 32.63, "volume": 25567310.0}, {"date": "2026-06-16", "close": 32.53, "volume": 20119720.0}, {"date": "2026-06-17", "close": 31.93, "volume": 24015160.0}, {"date": "2026-06-18", "close": 31.86, "volume": 21237250.0}, {"date": "2026-06-22", "close": 31.89, "volume": 22208860.0}, {"date": "2026-06-23", "close": 32.02, "volume": 19897070.0}, {"date": "2026-06-24", "close": 31.72, "volume": 19321160.0}, {"date": "2026-06-25", "close": 31.96, "volume": 16479370.0}, {"date": "2026-06-26", "close": 32.09, "volume": 22398290.0}, {"date": "2026-06-29", "close": 31.93, "volume": 27791050.0}, {"date": "2026-06-30", "close": 31.71, "volume": 20679060.0}, {"date": "2026-07-01", "close": 31.85, "volume": 20100310.0}, {"date": "2026-07-02", "close": 32.39, "volume": 19932070.0}, {"date": "2026-07-06", "close": 32.24, "volume": 24030750.0}, {"date": "2026-07-07", "close": 32.54, "volume": 21176420.0}, {"date": "2026-07-08", "close": 32.34, "volume": 17997150.0}, {"date": "2026-07-09", "close": 32.26, "volume": 17425060.0}, {"date": "2026-07-10", "close": 32.4, "volume": 14202370.0}, {"date": "2026-07-13", "close": 32.56, "volume": 18864070.0}, {"date": "2026-07-14", "close": 32.2, "volume": 23685000.0}, {"date": "2026-07-15", "close": 32.34, "volume": 16317550.0}, {"date": "2026-07-16", "close": 33.04, "volume": 24656840.0}, {"date": "2026-07-17", "close": 32.91, "volume": 22221540.0}, {"date": "2026-07-20", "close": 32.75, "volume": 19501780.0}, {"date": "2026-07-21", "close": 32.82, "volume": 17734420.0}, {"date": "2026-07-22", "close": 32.9, "volume": 16920600.0}, {"date": "2026-07-23", "close": 32.8, "volume": 19621060.0}, {"date": "2026-07-24", "close": 33.29, "volume": 20136110.0}, {"date": "2026-07-27", "close": 33.43, "volume": 24004200.0}, {"date": "2026-07-28", "close": 33.89, "volume": 27315390.0}, {"date": "2026-07-29", "close": 33.83, "volume": 30028750.0}, {"date": "2026-07-30", "close": 33.41, "volume": 35446670.0}, {"date": "2026-07-31", "close": 33.47, "volume": 25718160.0}, {"date": "2026-08-03", "close": 33.56, "volume": 24705970.0}, {"date": "2026-08-04", "close": 33.85, "volume": 26996690.0}, {"date": "2026-08-05", "close": 33.64, "volume": 23515280.0}, {"date": "2026-08-06", "close": 33.7, "volume": 22903820.0}, {"date": "2026-08-07", "close": 33.9, "volume": 20355930.0}, {"date": "2026-08-10", "close": 34.19, "volume": 24148200.0}, {"date": "2026-08-11", "close": 34.27, "volume": 22069040.0}, {"date": "2026-08-12", "close": 34.26, "volume": 18971150.0}, {"date": "2026-08-13", "close": 34.43, "volume": 18263780.0}, {"date": "2026-08-14", "close": 34.52, "volume": 20698460.0}, {"date": "2026-08-17", "close": 34.29, "volume": 24547030.0}, {"date": "2026-08-18", "close": 34.51, "volume": 23378990.0}, {"date": "2026-08-19", "close": 35.09, "volume": 25515180.0}, {"date": "2026-08-20", "close": 34.83, "volume": 21355360.0}, {"date": "2026-08-21", "close": 35.11, "volume": 19784570.0}, {"date": "2026-08-24", "close": 35.21, "volume": 24149130.0}, {"date": "2026-08-25", "close": 35.11, "volume": 26614750.0}, {"date": "2026-08-26", "close": 35.05, "volume": 21657620.0}, {"date": "2026-08-27", "close": 34.83, "volume": 25773470.0}, {"date": "2026-08-28", "close": 34.9, "volume": 21068420.0}, {"date": "2026-08-31", "close": 34.89, "volume": 20953120.0}, {"date": "2026-09-01", "close": 34.81, "volume": 23493460.0}, {"date": "2026-09-02", "close": 35.01, "volume": 21231790.0}, {"date": "2026-09-03", "close": 35.08, "volume": 21395180.0}, {"date": "2026-09-04", "close": 34.8, "volume": 24579920.0}, {"date": "2026-09-08", "close": 34.41, "volume": 31888010.0}, {"date": "2026-09-09", "close": 34.09, "volume": 25855420.0}, {"date": "2026-09-10", "close": 33.99, "volume": 21586900.0}, {"date": "2026-09-11", "close": 34.12, "volume": 18490030.0}, {"date": "2026-09-14", "close": 34.34, "volume": 22897220.0}, {"date": "2026-09-15", "close": 34.33, "volume": 17233050.0}, {"date": "2026-09-16", "close": 33.84, "volume": 23976980.0}, {"date": "2026-09-17", "close": 33.89, "volume": 21048940.0}, {"date": "2026-09-18", "close": 33.68, "volume": 22392940.0}, {"date": "2026-09-21", "close": 33.72, "volume": 25218350.0}, {"date": "2026-09-22", "close": 33.74, "volume": 24316980.0}, {"date": "2026-09-23", "close": 33.28, "volume": 23170060.0}, {"date": "2026-09-24", "close": 33.1, "volume": 21475850.0}, {"date": "2026-09-25", "close": 33.21, "volume": 23798850.0}, {"date": "2026-09-28", "close": 33.01, "volume": 27620310.0}, {"date": "2026-09-29", "close": 32.85, "volume": 25686020.0}, {"date": "2026-09-30", "close": 32.53, "volume": 21092630.0}, {"date": "2026-10-01", "close": 32.66, "volume": 23992280.0}, {"date": "2026-10-02", "close": 32.72, "volume": 20737510.0}, {"date": "2026-10-05", "close": 32.72, "volume": 24429160.0}, {"date": "2026-10-06", "close": 32.85, "volume": 19935160.0}, {"date": "2026-10-07", "close": 32.65, "volume": 21547180.0}, {"date": "2026-10-08", "close": 33.15, "volume": 23634170.0}, {"date": "2026-10-09", "close": 33.04, "volume": 17816330.0}], "refreshing": true}