{"ticker": "SCHF", "overview": {"name": "Schwab International 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": "SCHF", "has_prices": true, "as_of": "2026-10-09", "last": 27.27, "prev_close": 27.09, "change": 0.17999999999999972, "change_pct": 0.006644518272425239, "session_volume": 6577537.0, "vwap_5": 27.34183534920388, "vwap_20": 27.63626238455244, "vwap_60": 27.785240310153995, "vwap_250": 25.852288076558853, "high_52w": 28.59, "low_52w": 22.96, "avg_volume_20": 9081060.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2022-20021554-T1", "src": "CONGRESS", "ticker": "SCHF", "cik": "", "company": "Schwab International Equity ETF", "company_raw": "w\nS O: Northwestern Mutual - Joint\nJT Schwab International Equity ETF", "who": "Hon. John Curtis", "who_key": "Hon. John Curtis", "role": "House \u00b7 UT03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. John Curtis picks up SCHF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021554.pdf", "trade_date": "2022-07-28", "timestamp": "2022-07-28", "mins": 2244470}], "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. John Curtis", "who_key": "Hon. John Curtis", "role": "House \u00b7 UT03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2022-07-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021554.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2022-07-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021554.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "SCHF", "has_prices": true, "summary": {"n": 1, "avg": 0.6714679742568187, "win_rate": 1.0, "best": 0.6714679742568187, "worst": 0.6714679742568187, "as_of": "2026-10-09"}, "buys": [{"who": "Hon. John Curtis", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 UT03", "amount": 1001.0, "date": "2022-07-28", "score": 0.0, "ref_price": 16.315, "return": 0.6714679742568187}]}, "price_series": [{"date": "2016-10-10", "close": 14.3, "volume": 2242768.0}, {"date": "2016-10-11", "close": 14.095, "volume": 2753864.0}, {"date": "2016-10-12", "close": 14.075, "volume": 2575578.0}, {"date": "2016-10-13", "close": 14.025, "volume": 3272170.0}, {"date": "2016-10-14", "close": 14.04, "volume": 2153542.0}, {"date": "2016-10-17", "close": 14.015, "volume": 3441196.0}, {"date": "2016-10-18", "close": 14.16, "volume": 1640366.0}, {"date": "2016-10-19", "close": 14.205, "volume": 2270576.0}, {"date": "2016-10-20", "close": 14.21, "volume": 1908144.0}, {"date": "2016-10-21", "close": 14.17, "volume": 1952774.0}, {"date": "2016-10-24", "close": 14.175, "volume": 1842912.0}, {"date": "2016-10-25", "close": 14.16, "volume": 1845454.0}, {"date": "2016-10-26", "close": 14.095, "volume": 3833994.0}, {"date": "2016-10-27", "close": 14.085, "volume": 2161890.0}, {"date": "2016-10-28", "close": 14.08, "volume": 2972762.0}, {"date": "2016-10-31", "close": 14.075, "volume": 2391712.0}, {"date": "2016-11-01", "close": 14.025, "volume": 4093276.0}, {"date": "2016-11-02", "close": 13.92, "volume": 3378080.0}, {"date": "2016-11-03", "close": 13.915, "volume": 2490836.0}, {"date": "2016-11-04", "close": 13.795, "volume": 7377616.0}, {"date": "2016-11-07", "close": 13.99, "volume": 3434466.0}, {"date": "2016-11-08", "close": 14.03, "volume": 2187786.0}, {"date": "2016-11-09", "close": 14.005, "volume": 5653698.0}, {"date": "2016-11-10", "close": 13.96, "volume": 3537328.0}, {"date": "2016-11-11", "close": 13.87, "volume": 3732040.0}, {"date": "2016-11-14", "close": 13.8, "volume": 5249398.0}, {"date": "2016-11-15", "close": 13.875, "volume": 3960218.0}, {"date": "2016-11-16", "close": 13.745, "volume": 3431430.0}, {"date": "2016-11-17", "close": 13.84, "volume": 3170394.0}, {"date": "2016-11-18", "close": 13.71, "volume": 4839514.0}, {"date": "2016-11-21", "close": 13.835, "volume": 3940440.0}, {"date": "2016-11-22", "close": 13.875, "volume": 2490660.0}, {"date": "2016-11-23", "close": 13.82, "volume": 2400722.0}, {"date": "2016-11-25", "close": 13.86, "volume": 1043870.0}, {"date": "2016-11-28", "close": 13.81, "volume": 3304834.0}, {"date": "2016-11-29", "close": 13.885, "volume": 3483116.0}, {"date": "2016-11-30", "close": 13.86, "volume": 3993828.0}, {"date": "2016-12-01", "close": 13.825, "volume": 9044844.0}, {"date": "2016-12-02", "close": 13.86, "volume": 4814400.0}, {"date": "2016-12-05", "close": 13.98, "volume": 4524470.0}, {"date": "2016-12-06", "close": 14.06, "volume": 4508796.0}, {"date": "2016-12-07", "close": 14.27, "volume": 2988478.0}, {"date": "2016-12-08", "close": 14.27, "volume": 5413738.0}, {"date": "2016-12-09", "close": 14.325, "volume": 2917152.0}, {"date": "2016-12-12", "close": 14.28, "volume": 3609320.0}, {"date": "2016-12-13", "close": 14.42, "volume": 4192256.0}, {"date": "2016-12-14", "close": 14.195, "volume": 3448116.0}, {"date": "2016-12-15", "close": 14.18, "volume": 3374036.0}, {"date": "2016-12-16", "close": 14.175, "volume": 3381290.0}, {"date": "2016-12-19", "close": 13.805, "volume": 4972736.0}, {"date": "2016-12-20", "close": 13.855, "volume": 3787818.0}, {"date": "2016-12-21", "close": 13.845, "volume": 5864504.0}, {"date": "2016-12-22", "close": 13.815, "volume": 4212762.0}, {"date": "2016-12-23", "close": 13.83, "volume": 3260960.0}, {"date": "2016-12-27", "close": 13.835, "volume": 7344080.0}, {"date": "2016-12-28", "close": 13.775, "volume": 5165398.0}, {"date": "2016-12-29", "close": 13.81, "volume": 6217412.0}, {"date": "2016-12-30", "close": 13.84, "volume": 5263322.0}, {"date": "2017-01-03", "close": 13.94, "volume": 4815448.0}, {"date": "2017-01-04", "close": 14.095, "volume": 7776366.0}, {"date": "2017-01-05", "close": 14.22, "volume": 3496562.0}, {"date": "2017-01-06", "close": 14.165, "volume": 4888426.0}, {"date": "2017-01-09", "close": 14.14, "volume": 3063358.0}, {"date": "2017-01-10", "close": 14.145, "volume": 2433706.0}, {"date": "2017-01-11", "close": 14.24, "volume": 2778656.0}, {"date": "2017-01-12", "close": 14.26, "volume": 3367142.0}, {"date": "2017-01-13", "close": 14.305, "volume": 2170220.0}, {"date": "2017-01-17", "close": 14.27, "volume": 3328358.0}, {"date": "2017-01-18", "close": 14.2, "volume": 2870428.0}, {"date": "2017-01-19", "close": 14.18, "volume": 2835274.0}, {"date": "2017-01-20", "close": 14.255, "volume": 3886076.0}, {"date": "2017-01-23", "close": 14.285, "volume": 2783984.0}, {"date": "2017-01-24", "close": 14.34, "volume": 3178190.0}, {"date": "2017-01-25", "close": 14.49, "volume": 3068982.0}, {"date": "2017-01-26", "close": 14.435, "volume": 4442176.0}, {"date": "2017-01-27", "close": 14.405, "volume": 3101522.0}, {"date": "2017-01-30", "close": 14.305, "volume": 3779514.0}, {"date": "2017-01-31", "close": 14.345, "volume": 3393140.0}, {"date": "2017-02-01", "close": 14.4, "volume": 4563324.0}, {"date": "2017-02-02", "close": 14.4, "volume": 2816788.0}, {"date": "2017-02-03", "close": 14.47, "volume": 3464118.0}, {"date": "2017-02-06", "close": 14.37, "volume": 4161262.0}, {"date": "2017-02-07", "close": 14.34, "volume": 6026558.0}, {"date": "2017-02-08", "close": 14.38, "volume": 2858136.0}, {"date": "2017-02-09", "close": 14.43, "volume": 2818496.0}, {"date": "2017-02-10", "close": 14.475, "volume": 2872912.0}, {"date": "2017-02-13", "close": 14.53, "volume": 2242966.0}, {"date": "2017-02-14", "close": 14.515, "volume": 2968476.0}, {"date": "2017-02-15", "close": 14.58, "volume": 2454334.0}, {"date": "2017-02-16", "close": 14.61, "volume": 3640066.0}, {"date": "2017-02-17", "close": 14.565, "volume": 3512682.0}, {"date": "2017-02-21", "close": 14.62, "volume": 3245212.0}, {"date": "2017-02-22", "close": 14.625, "volume": 2704590.0}, {"date": "2017-02-23", "close": 14.64, "volume": 3289618.0}, {"date": "2017-02-24", "close": 14.53, "volume": 2731244.0}, {"date": "2017-02-27", "close": 14.53, "volume": 3132700.0}, {"date": "2017-02-28", "close": 14.485, "volume": 3511050.0}, {"date": "2017-03-01", "close": 14.64, "volume": 3327610.0}, {"date": "2017-03-02", "close": 14.55, "volume": 3747172.0}, {"date": "2017-03-03", "close": 14.615, "volume": 2429714.0}, {"date": "2017-03-06", "close": 14.575, "volume": 3338540.0}, {"date": "2017-03-07", "close": 14.535, "volume": 2330234.0}, {"date": "2017-03-08", "close": 14.47, "volume": 3037686.0}, {"date": "2017-03-09", "close": 14.52, "volume": 2951812.0}, {"date": "2017-03-10", "close": 14.64, "volume": 2216162.0}, {"date": "2017-03-13", "close": 14.705, "volume": 3025484.0}, {"date": "2017-03-14", "close": 14.6, "volume": 3179366.0}, {"date": "2017-03-15", "close": 14.82, "volume": 3183980.0}, {"date": "2017-03-16", "close": 14.89, "volume": 3453870.0}, {"date": "2017-03-17", "close": 14.91, "volume": 2836452.0}, {"date": "2017-03-20", "close": 14.8974, "volume": 3385044.0}, {"date": "2017-03-21", "close": 14.815, "volume": 3846846.0}, {"date": "2017-03-22", "close": 14.825, "volume": 2667558.0}, {"date": "2017-03-23", "close": 14.865, "volume": 2713408.0}, {"date": "2017-03-24", "close": 14.905, "volume": 2837274.0}, {"date": "2017-03-27", "close": 14.955, "volume": 2058270.0}, {"date": "2017-03-28", "close": 15.01, "volume": 3061498.0}, {"date": "2017-03-29", "close": 15.015, "volume": 3209988.0}, {"date": "2017-03-30", "close": 14.97, "volume": 2483910.0}, {"date": "2017-03-31", "close": 14.935, "volume": 3636866.0}, {"date": "2017-04-03", "close": 14.93, "volume": 5579198.0}, {"date": "2017-04-04", "close": 14.925, "volume": 4071004.0}, {"date": "2017-04-05", "close": 14.845, "volume": 3176972.0}, {"date": "2017-04-06", "close": 14.84, "volume": 3313546.0}, {"date": "2017-04-07", "close": 14.84, "volume": 10841916.0}, {"date": "2017-04-10", "close": 14.825, "volume": 12525276.0}, {"date": "2017-04-11", "close": 14.89, "volume": 3607512.0}, {"date": "2017-04-12", "close": 14.88, "volume": 3986860.0}, {"date": "2017-04-13", "close": 14.785, "volume": 2503246.0}, {"date": "2017-04-17", "close": 14.895, "volume": 3007840.0}, {"date": "2017-04-18", "close": 14.8, "volume": 4112576.0}, {"date": "2017-04-19", "close": 14.74, "volume": 2075330.0}, {"date": "2017-04-20", "close": 14.865, "volume": 3044874.0}, {"date": "2017-04-21", "close": 14.88, "volume": 2660310.0}, {"date": "2017-04-24", "close": 15.23, "volume": 7025696.0}, {"date": "2017-04-25", "close": 15.32, "volume": 3955674.0}, {"date": "2017-04-26", "close": 15.275, "volume": 2500260.0}, {"date": "2017-04-27", "close": 15.28, "volume": 2380066.0}, {"date": "2017-04-28", "close": 15.255, "volume": 3766634.0}, {"date": "2017-05-01", "close": 15.325, "volume": 2757406.0}, {"date": "2017-05-02", "close": 15.415, "volume": 2639638.0}, {"date": "2017-05-03", "close": 15.37, "volume": 3073038.0}, {"date": "2017-05-04", "close": 15.475, "volume": 2588306.0}, {"date": "2017-05-05", "close": 15.64, "volume": 2700674.0}, {"date": "2017-05-08", "close": 15.56, "volume": 2754716.0}, {"date": "2017-05-09", "close": 15.525, "volume": 2578382.0}, {"date": "2017-05-10", "close": 15.55, "volume": 2416588.0}, {"date": "2017-05-11", "close": 15.51, "volume": 2232334.0}, {"date": "2017-05-12", "close": 15.585, "volume": 3027162.0}, {"date": "2017-05-15", "close": 15.675, "volume": 2682970.0}, {"date": "2017-05-16", "close": 15.76, "volume": 3294274.0}, {"date": "2017-05-17", "close": 15.565, "volume": 3104914.0}, {"date": "2017-05-18", "close": 15.6, "volume": 2216806.0}, {"date": "2017-05-19", "close": 15.78, "volume": 2711482.0}, {"date": "2017-05-22", "close": 15.815, "volume": 2556322.0}, {"date": "2017-05-23", "close": 15.81, "volume": 2904302.0}, {"date": "2017-05-24", "close": 15.83, "volume": 1770112.0}, {"date": "2017-05-25", "close": 15.83, "volume": 3777982.0}, {"date": "2017-05-26", "close": 15.795, "volume": 2081068.0}, {"date": "2017-05-30", "close": 15.77, "volume": 2026292.0}, {"date": "2017-05-31", "close": 15.785, "volume": 2798714.0}, {"date": "2017-06-01", "close": 15.905, "volume": 2285316.0}, {"date": "2017-06-02", "close": 16.055, "volume": 2453054.0}, {"date": "2017-06-05", "close": 15.985, "volume": 2134588.0}, {"date": "2017-06-06", "close": 15.95, "volume": 4080066.0}, {"date": "2017-06-07", "close": 15.925, "volume": 2164136.0}, {"date": "2017-06-08", "close": 15.915, "volume": 2542842.0}, {"date": "2017-06-09", "close": 15.865, "volume": 2310676.0}, {"date": "2017-06-12", "close": 15.81, "volume": 2190064.0}, {"date": "2017-06-13", "close": 15.95, "volume": 2391476.0}, {"date": "2017-06-14", "close": 15.92, "volume": 2194762.0}, {"date": "2017-06-15", "close": 15.77, "volume": 2966490.0}, {"date": "2017-06-16", "close": 15.89, "volume": 1684292.0}, {"date": "2017-06-19", "close": 15.96, "volume": 2387422.0}, {"date": "2017-06-20", "close": 15.82, "volume": 2665448.0}, {"date": "2017-06-21", "close": 15.795, "volume": 6758332.0}, {"date": "2017-06-22", "close": 15.82, "volume": 2159340.0}, {"date": "2017-06-23", "close": 15.86, "volume": 2270982.0}, {"date": "2017-06-26", "close": 15.89, "volume": 2218100.0}, {"date": "2017-06-27", "close": 15.9, "volume": 15105682.0}, {"date": "2017-06-28", "close": 16.025, "volume": 3331008.0}, {"date": "2017-06-29", "close": 15.88, "volume": 3235956.0}, {"date": "2017-06-30", "close": 15.89, "volume": 3325786.0}, {"date": "2017-07-03", "close": 15.865, "volume": 2165598.0}, {"date": "2017-07-05", "close": 15.87, "volume": 4068122.0}, {"date": "2017-07-06", "close": 15.79, "volume": 4352662.0}, {"date": "2017-07-07", "close": 15.815, "volume": 3759518.0}, {"date": "2017-07-10", "close": 15.845, "volume": 2192224.0}, {"date": "2017-07-11", "close": 15.885, "volume": 2243902.0}, {"date": "2017-07-12", "close": 16.02, "volume": 2892912.0}, {"date": "2017-07-13", "close": 16.07, "volume": 2749300.0}, {"date": "2017-07-14", "close": 16.185, "volume": 2862542.0}, {"date": "2017-07-17", "close": 16.16, "volume": 2271908.0}, {"date": "2017-07-18", "close": 16.175, "volume": 2362168.0}, {"date": "2017-07-19", "close": 16.25, "volume": 2313586.0}, {"date": "2017-07-20", "close": 16.32, "volume": 3397400.0}, {"date": "2017-07-21", "close": 16.265, "volume": 2506280.0}, {"date": "2017-07-24", "close": 16.225, "volume": 2383144.0}, {"date": "2017-07-25", "close": 16.235, "volume": 1891952.0}, {"date": "2017-07-26", "close": 16.34, "volume": 2544118.0}, {"date": "2017-07-27", "close": 16.29, "volume": 2220868.0}, {"date": "2017-07-28", "close": 16.295, "volume": 1558716.0}, {"date": "2017-07-31", "close": 16.345, "volume": 1775812.0}, {"date": "2017-08-01", "close": 16.425, "volume": 2263104.0}, {"date": "2017-08-02", "close": 16.435, "volume": 2697336.0}, {"date": "2017-08-03", "close": 16.42, "volume": 2238256.0}, {"date": "2017-08-04", "close": 16.43, "volume": 1992712.0}, {"date": "2017-08-07", "close": 16.445, "volume": 2079758.0}, {"date": "2017-08-08", "close": 16.37, "volume": 1988488.0}, {"date": "2017-08-09", "close": 16.315, "volume": 6106208.0}, {"date": "2017-08-10", "close": 16.095, "volume": 4389700.0}, {"date": "2017-08-11", "close": 16.075, "volume": 5271320.0}, {"date": "2017-08-14", "close": 16.195, "volume": 2735658.0}, {"date": "2017-08-15", "close": 16.175, "volume": 2813734.0}, {"date": "2017-08-16", "close": 16.27, "volume": 2518298.0}, {"date": "2017-08-17", "close": 16.095, "volume": 2871840.0}, {"date": "2017-08-18", "close": 16.125, "volume": 3180580.0}, {"date": "2017-08-21", "close": 16.135, "volume": 1984872.0}, {"date": "2017-08-22", "close": 16.205, "volume": 2397258.0}, {"date": "2017-08-23", "close": 16.22, "volume": 3003142.0}, {"date": "2017-08-24", "close": 16.2, "volume": 2408860.0}, {"date": "2017-08-25", "close": 16.29, "volume": 1945122.0}, {"date": "2017-08-28", "close": 16.28, "volume": 2566348.0}, {"date": "2017-08-29", "close": 16.23, "volume": 2409202.0}, {"date": "2017-08-30", "close": 16.2, "volume": 1989448.0}, {"date": "2017-08-31", "close": 16.325, "volume": 3500220.0}, {"date": "2017-09-01", "close": 16.35, "volume": 2179696.0}, {"date": "2017-09-05", "close": 16.24, "volume": 3280396.0}, {"date": "2017-09-06", "close": 16.34, "volume": 2692442.0}, {"date": "2017-09-07", "close": 16.47, "volume": 2217552.0}, {"date": "2017-09-08", "close": 16.475, "volume": 3371370.0}, {"date": "2017-09-11", "close": 16.6, "volume": 2207082.0}, {"date": "2017-09-12", "close": 16.64, "volume": 2066586.0}, {"date": "2017-09-13", "close": 16.565, "volume": 1836906.0}, {"date": "2017-09-14", "close": 16.6, "volume": 1985276.0}, {"date": "2017-09-15", "close": 16.61, "volume": 2071766.0}, {"date": "2017-09-18", "close": 16.655, "volume": 2587876.0}, {"date": "2017-09-19", "close": 16.715, "volume": 2306138.0}, {"date": "2017-09-20", "close": 16.7, "volume": 2294960.0}, {"date": "2017-09-21", "close": 16.67, "volume": 1942704.0}, {"date": "2017-09-22", "close": 16.705, "volume": 1820614.0}, {"date": "2017-09-25", "close": 16.63, "volume": 2599518.0}, {"date": "2017-09-26", "close": 16.58, "volume": 3144682.0}, {"date": "2017-09-27", "close": 16.595, "volume": 2327698.0}, {"date": "2017-09-28", "close": 16.63, "volume": 2323144.0}, {"date": "2017-09-29", "close": 16.735, "volume": 3184604.0}, {"date": "2017-10-02", "close": 16.725, "volume": 2938372.0}, {"date": "2017-10-03", "close": 16.785, "volume": 2500702.0}, {"date": "2017-10-04", "close": 16.77, "volume": 4785634.0}, {"date": "2017-10-05", "close": 16.745, "volume": 2088084.0}, {"date": "2017-10-06", "close": 16.73, "volume": 1825122.0}, {"date": "2017-10-09", "close": 16.735, "volume": 1993384.0}, {"date": "2017-10-10", "close": 16.875, "volume": 4121218.0}, {"date": "2017-10-11", "close": 16.95, "volume": 2717046.0}, {"date": "2017-10-12", "close": 16.935, "volume": 2512938.0}, {"date": "2017-10-13", "close": 17.015, "volume": 2121216.0}, {"date": "2017-10-16", "close": 17.01, "volume": 2055656.0}, {"date": "2017-10-17", "close": 16.975, "volume": 2607302.0}, {"date": "2017-10-18", "close": 17.01, "volume": 1842482.0}, {"date": "2017-10-19", "close": 16.97, "volume": 1890044.0}, {"date": "2017-10-20", "close": 16.955, "volume": 2553880.0}, {"date": "2017-10-23", "close": 16.92, "volume": 2077230.0}, {"date": "2017-10-24", "close": 16.945, "volume": 1829178.0}, {"date": "2017-10-25", "close": 16.88, "volume": 2463638.0}, {"date": "2017-10-26", "close": 16.88, "volume": 2262794.0}, {"date": "2017-10-27", "close": 16.925, "volume": 2066654.0}, {"date": "2017-10-30", "close": 16.965, "volume": 2279122.0}, {"date": "2017-10-31", "close": 17.04, "volume": 3203438.0}, {"date": "2017-11-01", "close": 17.08, "volume": 2517436.0}, {"date": "2017-11-02", "close": 17.13, "volume": 3829146.0}, {"date": "2017-11-03", "close": 17.105, "volume": 2225312.0}, {"date": "2017-11-06", "close": 17.15, "volume": 2857510.0}, {"date": "2017-11-07", "close": 17.085, "volume": 2454980.0}, {"date": "2017-11-08", "close": 17.145, "volume": 1939248.0}, {"date": "2017-11-09", "close": 17.045, "volume": 3790582.0}, {"date": "2017-11-10", "close": 16.98, "volume": 3292828.0}, {"date": "2017-11-13", "close": 16.93, "volume": 2976600.0}, {"date": "2017-11-14", "close": 16.91, "volume": 2702816.0}, {"date": "2017-11-15", "close": 16.84, "volume": 3362654.0}, {"date": "2017-11-16", "close": 16.985, "volume": 2381610.0}, {"date": "2017-11-17", "close": 16.935, "volume": 2464084.0}, {"date": "2017-11-20", "close": 16.965, "volume": 2582182.0}, {"date": "2017-11-21", "close": 17.075, "volume": 2359060.0}, {"date": "2017-11-22", "close": 17.13, "volume": 3009776.0}, {"date": "2017-11-24", "close": 17.255, "volume": 1291634.0}, {"date": "2017-11-27", "close": 17.14, "volume": 2932168.0}, {"date": "2017-11-28", "close": 17.225, "volume": 2410234.0}, {"date": "2017-11-29", "close": 17.16, "volume": 2245662.0}, {"date": "2017-11-30", "close": 17.17, "volume": 3285630.0}, {"date": "2017-12-01", "close": 17.14, "volume": 3435898.0}, {"date": "2017-12-04", "close": 17.065, "volume": 3001888.0}, {"date": "2017-12-05", "close": 17.045, "volume": 3517490.0}, {"date": "2017-12-06", "close": 16.98, "volume": 6885252.0}, {"date": "2017-12-07", "close": 17.035, "volume": 4232840.0}, {"date": "2017-12-08", "close": 17.12, "volume": 2133152.0}, {"date": "2017-12-11", "close": 17.16, "volume": 2295636.0}, {"date": "2017-12-12", "close": 17.18, "volume": 2978448.0}, {"date": "2017-12-13", "close": 17.245, "volume": 2750756.0}, {"date": "2017-12-14", "close": 17.16, "volume": 2928240.0}, {"date": "2017-12-15", "close": 17.145, "volume": 2681266.0}, {"date": "2017-12-18", "close": 16.93, "volume": 3519080.0}, {"date": "2017-12-19", "close": 16.87, "volume": 3531774.0}, {"date": "2017-12-20", "close": 16.86, "volume": 4565794.0}, {"date": "2017-12-21", "close": 16.905, "volume": 4100312.0}, {"date": "2017-12-22", "close": 16.955, "volume": 3353324.0}, {"date": "2017-12-26", "close": 16.955, "volume": 8179310.0}, {"date": "2017-12-27", "close": 16.99, "volume": 3269920.0}, {"date": "2017-12-28", "close": 17.03, "volume": 3047900.0}, {"date": "2017-12-29", "close": 17.035, "volume": 3820324.0}, {"date": "2018-01-02", "close": 17.155, "volume": 4325102.0}, {"date": "2018-01-03", "close": 17.275, "volume": 4303918.0}, {"date": "2018-01-04", "close": 17.44, "volume": 4363126.0}, {"date": "2018-01-05", "close": 17.535, "volume": 3834682.0}, {"date": "2018-01-08", "close": 17.525, "volume": 3514866.0}, {"date": "2018-01-09", "close": 17.535, "volume": 5320438.0}, {"date": "2018-01-10", "close": 17.495, "volume": 4327838.0}, {"date": "2018-01-11", "close": 17.605, "volume": 3096850.0}, {"date": "2018-01-12", "close": 17.765, "volume": 3977890.0}, {"date": "2018-01-16", "close": 17.755, "volume": 4025936.0}, {"date": "2018-01-17", "close": 17.845, "volume": 4981936.0}, {"date": "2018-01-18", "close": 17.815, "volume": 3452814.0}, {"date": "2018-01-19", "close": 17.895, "volume": 3661550.0}, {"date": "2018-01-22", "close": 17.975, "volume": 4956978.0}, {"date": "2018-01-23", "close": 18.035, "volume": 4188482.0}, {"date": "2018-01-24", "close": 18.08, "volume": 4433014.0}, {"date": "2018-01-25", "close": 18.015, "volume": 4121016.0}, {"date": "2018-01-26", "close": 18.175, "volume": 3910564.0}, {"date": "2018-01-29", "close": 18.01, "volume": 4944162.0}, {"date": "2018-01-30", "close": 17.86, "volume": 6036756.0}, {"date": "2018-01-31", "close": 17.86, "volume": 3893406.0}, {"date": "2018-02-01", "close": 17.88, "volume": 3305308.0}, {"date": "2018-02-02", "close": 17.475, "volume": 7168228.0}, {"date": "2018-02-05", "close": 16.785, "volume": 14209824.0}, {"date": "2018-02-06", "close": 17.135, "volume": 14272982.0}, {"date": "2018-02-07", "close": 16.885, "volume": 7063370.0}, {"date": "2018-02-08", "close": 16.46, "volume": 11720526.0}, {"date": "2018-02-09", "close": 16.55, "volume": 19703878.0}, {"date": "2018-02-12", "close": 16.79, "volume": 6908348.0}, {"date": "2018-02-13", "close": 16.745, "volume": 5236678.0}, {"date": "2018-02-14", "close": 17.045, "volume": 4933946.0}, {"date": "2018-02-15", "close": 17.17, "volume": 4392372.0}, {"date": "2018-02-16", "close": 17.235, "volume": 4110820.0}, {"date": "2018-02-20", "close": 17.055, "volume": 4862458.0}, {"date": "2018-02-21", "close": 16.98, "volume": 4337520.0}, {"date": "2018-02-22", "close": 17.045, "volume": 3799716.0}, {"date": "2018-02-23", "close": 17.205, "volume": 3446536.0}, {"date": "2018-02-26", "close": 17.365, "volume": 3502418.0}, {"date": "2018-02-27", "close": 17.095, "volume": 4583646.0}, {"date": "2018-02-28", "close": 16.91, "volume": 5127280.0}, {"date": "2018-03-01", "close": 16.675, "volume": 5296014.0}, {"date": "2018-03-02", "close": 16.74, "volume": 5569500.0}, {"date": "2018-03-05", "close": 16.825, "volume": 4073706.0}, {"date": "2018-03-06", "close": 16.955, "volume": 6664814.0}, {"date": "2018-03-07", "close": 16.93, "volume": 6017196.0}, {"date": "2018-03-08", "close": 16.97, "volume": 3526164.0}, {"date": "2018-03-09", "close": 17.1, "volume": 3466154.0}, {"date": "2018-03-12", "close": 17.12, "volume": 3859286.0}, {"date": "2018-03-13", "close": 17.01, "volume": 4802546.0}, {"date": "2018-03-14", "close": 17.055, "volume": 3773288.0}, {"date": "2018-03-15", "close": 17.035, "volume": 3081342.0}, {"date": "2018-03-16", "close": 17.02, "volume": 3288992.0}, {"date": "2018-03-19", "close": 16.875, "volume": 5151512.0}, {"date": "2018-03-20", "close": 16.9, "volume": 6583810.0}, {"date": "2018-03-21", "close": 16.94, "volume": 4258960.0}, {"date": "2018-03-22", "close": 16.615, "volume": 7286154.0}, {"date": "2018-03-23", "close": 16.415, "volume": 9040766.0}, {"date": "2018-03-26", "close": 16.72, "volume": 7306530.0}, {"date": "2018-03-27", "close": 16.575, "volume": 5170506.0}, {"date": "2018-03-28", "close": 16.67, "volume": 3606158.0}, {"date": "2018-03-29", "close": 16.855, "volume": 4796138.0}, {"date": "2018-04-02", "close": 16.585, "volume": 9101446.0}, {"date": "2018-04-03", "close": 16.73, "volume": 5872350.0}, {"date": "2018-04-04", "close": 16.765, "volume": 5043866.0}, {"date": "2018-04-05", "close": 16.89, "volume": 4351610.0}, {"date": "2018-04-06", "close": 16.745, "volume": 3941778.0}, {"date": "2018-04-09", "close": 16.895, "volume": 4430622.0}, {"date": "2018-04-10", "close": 17.075, "volume": 4363028.0}, {"date": "2018-04-11", "close": 17.01, "volume": 4438328.0}, {"date": "2018-04-12", "close": 17.07, "volume": 2825980.0}, {"date": "2018-04-13", "close": 17.075, "volume": 3419732.0}, {"date": "2018-04-16", "close": 17.11, "volume": 3382882.0}, {"date": "2018-04-17", "close": 17.2, "volume": 3436448.0}, {"date": "2018-04-18", "close": 17.295, "volume": 2967614.0}, {"date": "2018-04-19", "close": 17.22, "volume": 3260748.0}, {"date": "2018-04-20", "close": 17.14, "volume": 3079544.0}, {"date": "2018-04-23", "close": 17.115, "volume": 2972592.0}, {"date": "2018-04-24", "close": 17.04, "volume": 4171732.0}, {"date": "2018-04-25", "close": 17.02, "volume": 4669948.0}, {"date": "2018-04-26", "close": 17.115, "volume": 3549200.0}, {"date": "2018-04-27", "close": 17.155, "volume": 2280314.0}, {"date": "2018-04-30", "close": 17.095, "volume": 2991930.0}, {"date": "2018-05-01", "close": 17.05, "volume": 2958602.0}, {"date": "2018-05-02", "close": 17.03, "volume": 5640230.0}, {"date": "2018-05-03", "close": 17.065, "volume": 3266054.0}, {"date": "2018-05-04", "close": 17.12, "volume": 4946772.0}, {"date": "2018-05-07", "close": 17.13, "volume": 2775508.0}, {"date": "2018-05-08", "close": 17.12, "volume": 4185036.0}, {"date": "2018-05-09", "close": 17.175, "volume": 2640160.0}, {"date": "2018-05-10", "close": 17.295, "volume": 3541252.0}, {"date": "2018-05-11", "close": 17.34, "volume": 2165282.0}, {"date": "2018-05-14", "close": 17.37, "volume": 2321918.0}, {"date": "2018-05-15", "close": 17.235, "volume": 3056866.0}, {"date": "2018-05-16", "close": 17.27, "volume": 2687716.0}, {"date": "2018-05-17", "close": 17.28, "volume": 3205324.0}, {"date": "2018-05-18", "close": 17.215, "volume": 3081872.0}, {"date": "2018-05-21", "close": 17.34, "volume": 2895736.0}, {"date": "2018-05-22", "close": 17.32, "volume": 2491998.0}, {"date": "2018-05-23", "close": 17.165, "volume": 3588924.0}, {"date": "2018-05-24", "close": 17.095, "volume": 3568522.0}, {"date": "2018-05-25", "close": 17.0, "volume": 2967256.0}, {"date": "2018-05-29", "close": 16.67, "volume": 11918972.0}, {"date": "2018-05-30", "close": 16.89, "volume": 4910528.0}, {"date": "2018-05-31", "close": 16.805, "volume": 5191036.0}, {"date": "2018-06-01", "close": 16.93, "volume": 3620460.0}, {"date": "2018-06-04", "close": 16.995, "volume": 6806418.0}, {"date": "2018-06-05", "close": 16.97, "volume": 3414290.0}, {"date": "2018-06-06", "close": 17.115, "volume": 3111740.0}, {"date": "2018-06-07", "close": 17.03, "volume": 4153768.0}, {"date": "2018-06-08", "close": 17.055, "volume": 2776630.0}, {"date": "2018-06-11", "close": 17.16, "volume": 2779770.0}, {"date": "2018-06-12", "close": 17.055, "volume": 3196572.0}, {"date": "2018-06-13", "close": 17.07, "volume": 2618764.0}, {"date": "2018-06-14", "close": 17.025, "volume": 2346498.0}, {"date": "2018-06-15", "close": 16.915, "volume": 3660266.0}, {"date": "2018-06-18", "close": 16.8, "volume": 3430056.0}, {"date": "2018-06-19", "close": 16.64, "volume": 8264864.0}, {"date": "2018-06-20", "close": 16.665, "volume": 4882126.0}, {"date": "2018-06-21", "close": 16.54, "volume": 8138788.0}, {"date": "2018-06-22", "close": 16.72, "volume": 5496730.0}, {"date": "2018-06-25", "close": 16.485, "volume": 11527530.0}, {"date": "2018-06-26", "close": 16.505, "volume": 11111538.0}, {"date": "2018-06-27", "close": 16.38, "volume": 6538560.0}, {"date": "2018-06-28", "close": 16.42, "volume": 12222990.0}, {"date": "2018-06-29", "close": 16.525, "volume": 6374574.0}, {"date": "2018-07-02", "close": 16.36, "volume": 11349634.0}, {"date": "2018-07-03", "close": 16.39, "volume": 4749356.0}, {"date": "2018-07-05", "close": 16.54, "volume": 6545458.0}, {"date": "2018-07-06", "close": 16.64, "volume": 3190190.0}, {"date": "2018-07-09", "close": 16.78, "volume": 2882486.0}, {"date": "2018-07-10", "close": 16.795, "volume": 4207358.0}, {"date": "2018-07-11", "close": 16.51, "volume": 3056278.0}, {"date": "2018-07-12", "close": 16.64, "volume": 4527112.0}, {"date": "2018-07-13", "close": 16.695, "volume": 2109816.0}, {"date": "2018-07-16", "close": 16.69, "volume": 3147058.0}, {"date": "2018-07-17", "close": 16.715, "volume": 3058254.0}, {"date": "2018-07-18", "close": 16.725, "volume": 2567726.0}, {"date": "2018-07-19", "close": 16.665, "volume": 3194104.0}, {"date": "2018-07-20", "close": 16.755, "volume": 3328174.0}, {"date": "2018-07-23", "close": 16.735, "volume": 2965838.0}, {"date": "2018-07-24", "close": 16.84, "volume": 2585506.0}, {"date": "2018-07-25", "close": 16.99, "volume": 2572906.0}, {"date": "2018-07-26", "close": 16.9, "volume": 2344188.0}, {"date": "2018-07-27", "close": 16.94, "volume": 2573098.0}, {"date": "2018-07-30", "close": 16.925, "volume": 8592150.0}, {"date": "2018-07-31", "close": 16.94, "volume": 2525948.0}, {"date": "2018-08-01", "close": 16.895, "volume": 3267126.0}, {"date": "2018-08-02", "close": 16.76, "volume": 4944998.0}, {"date": "2018-08-03", "close": 16.785, "volume": 3889764.0}, {"date": "2018-08-06", "close": 16.71, "volume": 3208342.0}, {"date": "2018-08-07", "close": 16.815, "volume": 2269532.0}, {"date": "2018-08-08", "close": 16.82, "volume": 2562432.0}, {"date": "2018-08-09", "close": 16.775, "volume": 2387436.0}, {"date": "2018-08-10", "close": 16.455, "volume": 11919120.0}, {"date": "2018-08-13", "close": 16.38, "volume": 14379524.0}, {"date": "2018-08-14", "close": 16.405, "volume": 10354508.0}, {"date": "2018-08-15", "close": 16.16, "volume": 18022942.0}, {"date": "2018-08-16", "close": 16.265, "volume": 11130110.0}, {"date": "2018-08-17", "close": 16.375, "volume": 3881576.0}, {"date": "2018-08-20", "close": 16.455, "volume": 3519174.0}, {"date": "2018-08-21", "close": 16.545, "volume": 3372858.0}, {"date": "2018-08-22", "close": 16.62, "volume": 3624286.0}, {"date": "2018-08-23", "close": 16.495, "volume": 5198986.0}, {"date": "2018-08-24", "close": 16.615, "volume": 2846200.0}, {"date": "2018-08-27", "close": 16.82, "volume": 3387436.0}, {"date": "2018-08-28", "close": 16.79, "volume": 3581818.0}, {"date": "2018-08-29", "close": 16.885, "volume": 3634802.0}, {"date": "2018-08-30", "close": 16.735, "volume": 3596676.0}, {"date": "2018-08-31", "close": 16.62, "volume": 3699058.0}, {"date": "2018-09-04", "close": 16.455, "volume": 5914442.0}, {"date": "2018-09-05", "close": 16.33, "volume": 8247788.0}, {"date": "2018-09-06", "close": 16.28, "volume": 6627236.0}, {"date": "2018-09-07", "close": 16.15, "volume": 6650628.0}, {"date": "2018-09-10", "close": 16.235, "volume": 5078370.0}, {"date": "2018-09-11", "close": 16.26, "volume": 6922126.0}, {"date": "2018-09-12", "close": 16.325, "volume": 5197684.0}, {"date": "2018-09-13", "close": 16.435, "volume": 4074886.0}, {"date": "2018-09-14", "close": 16.455, "volume": 4830500.0}, {"date": "2018-09-17", "close": 16.47, "volume": 3741084.0}, {"date": "2018-09-18", "close": 16.645, "volume": 3254724.0}, {"date": "2018-09-19", "close": 16.715, "volume": 2048394.0}, {"date": "2018-09-20", "close": 16.89, "volume": 3468602.0}, {"date": "2018-09-21", "close": 16.91, "volume": 2913264.0}, {"date": "2018-09-24", "close": 16.835, "volume": 2789982.0}, {"date": "2018-09-25", "close": 16.92, "volume": 3083012.0}, {"date": "2018-09-26", "close": 16.925, "volume": 2932880.0}, {"date": "2018-09-27", "close": 16.89, "volume": 3323714.0}, {"date": "2018-09-28", "close": 16.765, "volume": 3305680.0}, {"date": "2018-10-01", "close": 16.81, "volume": 5168098.0}, {"date": "2018-10-02", "close": 16.695, "volume": 3919976.0}, {"date": "2018-10-03", "close": 16.67, "volume": 3422778.0}, {"date": "2018-10-04", "close": 16.465, "volume": 5341812.0}, {"date": "2018-10-05", "close": 16.38, "volume": 4948536.0}, {"date": "2018-10-08", "close": 16.295, "volume": 10356844.0}, {"date": "2018-10-09", "close": 16.25, "volume": 8844012.0}, {"date": "2018-10-10", "close": 15.89, "volume": 16403152.0}, {"date": "2018-10-11", "close": 15.66, "volume": 34042180.0}, {"date": "2018-10-12", "close": 15.73, "volume": 18713500.0}, {"date": "2018-10-15", "close": 15.71, "volume": 11419914.0}, {"date": "2018-10-16", "close": 15.97, "volume": 9941194.0}, {"date": "2018-10-17", "close": 15.87, "volume": 8115990.0}, {"date": "2018-10-18", "close": 15.62, "volume": 7777632.0}, {"date": "2018-10-19", "close": 15.71, "volume": 5518122.0}, {"date": "2018-10-22", "close": 15.63, "volume": 5051420.0}, {"date": "2018-10-23", "close": 15.49, "volume": 15140998.0}, {"date": "2018-10-24", "close": 15.065, "volume": 12213248.0}, {"date": "2018-10-25", "close": 15.235, "volume": 12701876.0}, {"date": "2018-10-26", "close": 15.11, "volume": 12081908.0}, {"date": "2018-10-29", "close": 15.05, "volume": 7954816.0}, {"date": "2018-10-30", "close": 15.235, "volume": 10458608.0}, {"date": "2018-10-31", "close": 15.355, "volume": 6932212.0}, {"date": "2018-11-01", "close": 15.54, "volume": 8088232.0}, {"date": "2018-11-02", "close": 15.575, "volume": 7201070.0}, {"date": "2018-11-05", "close": 15.58, "volume": 6602014.0}, {"date": "2018-11-06", "close": 15.66, "volume": 5281730.0}, {"date": "2018-11-07", "close": 15.855, "volume": 5554608.0}, {"date": "2018-11-08", "close": 15.695, "volume": 5512062.0}, {"date": "2018-11-09", "close": 15.595, "volume": 6746286.0}, {"date": "2018-11-12", "close": 15.34, "volume": 10814898.0}, {"date": "2018-11-13", "close": 15.4, "volume": 10818302.0}, {"date": "2018-11-14", "close": 15.4, "volume": 10772650.0}, {"date": "2018-11-15", "close": 15.47, "volume": 14386426.0}, {"date": "2018-11-16", "close": 15.48, "volume": 14454816.0}, {"date": "2018-11-19", "close": 15.355, "volume": 7790022.0}, {"date": "2018-11-20", "close": 15.07, "volume": 17985434.0}, {"date": "2018-11-21", "close": 15.28, "volume": 17838290.0}, {"date": "2018-11-23", "close": 15.185, "volume": 4738112.0}, {"date": "2018-11-26", "close": 15.41, "volume": 13750804.0}, {"date": "2018-11-27", "close": 15.355, "volume": 11221920.0}, {"date": "2018-11-28", "close": 15.575, "volume": 10381194.0}, {"date": "2018-11-29", "close": 15.505, "volume": 9122188.0}, {"date": "2018-11-30", "close": 15.435, "volume": 9575786.0}, {"date": "2018-12-03", "close": 15.66, "volume": 12066422.0}, {"date": "2018-12-04", "close": 15.26, "volume": 12848248.0}, {"date": "2018-12-06", "close": 15.105, "volume": 29087140.0}, {"date": "2018-12-07", "close": 14.955, "volume": 25010980.0}, {"date": "2018-12-10", "close": 14.835, "volume": 22991720.0}, {"date": "2018-12-11", "close": 14.87, "volume": 21387840.0}, {"date": "2018-12-12", "close": 14.65, "volume": 16262226.0}, {"date": "2018-12-13", "close": 14.625, "volume": 16658418.0}, {"date": "2018-12-14", "close": 14.425, "volume": 18721746.0}, {"date": "2018-12-17", "close": 14.295, "volume": 23911060.0}, {"date": "2018-12-18", "close": 14.31, "volume": 37512220.0}, {"date": "2018-12-19", "close": 14.18, "volume": 25393060.0}, {"date": "2018-12-20", "close": 14.115, "volume": 40447440.0}, {"date": "2018-12-21", "close": 13.88, "volume": 34474560.0}, {"date": "2018-12-24", "close": 13.72, "volume": 14935454.0}, {"date": "2018-12-26", "close": 14.05, "volume": 38515660.0}, {"date": "2018-12-27", "close": 14.055, "volume": 46631800.0}, {"date": "2018-12-28", "close": 14.14, "volume": 32793360.0}, {"date": "2018-12-31", "close": 14.175, "volume": 33324020.0}, {"date": "2019-01-02", "close": 14.135, "volume": 16578010.0}, {"date": "2019-01-03", "close": 14.035, "volume": 13552380.0}, {"date": "2019-01-04", "close": 14.44, "volume": 10259164.0}, {"date": "2019-01-07", "close": 14.51, "volume": 11466408.0}, {"date": "2019-01-08", "close": 14.605, "volume": 8942206.0}, {"date": "2019-01-09", "close": 14.785, "volume": 8387924.0}, {"date": "2019-01-10", "close": 14.835, "volume": 10009474.0}, {"date": "2019-01-11", "close": 14.755, "volume": 7450380.0}, {"date": "2019-01-14", "close": 14.675, "volume": 8856652.0}, {"date": "2019-01-15", "close": 14.77, "volume": 7410312.0}, {"date": "2019-01-16", "close": 14.81, "volume": 8722388.0}, {"date": "2019-01-17", "close": 14.875, "volume": 8970806.0}, {"date": "2019-01-18", "close": 15.02, "volume": 10568308.0}, {"date": "2019-01-22", "close": 14.795, "volume": 13029866.0}, {"date": "2019-01-23", "close": 14.865, "volume": 8808480.0}, {"date": "2019-01-24", "close": 14.9, "volume": 12516828.0}, {"date": "2019-01-25", "close": 15.065, "volume": 7630792.0}, {"date": "2019-01-28", "close": 15.005, "volume": 10014534.0}, {"date": "2019-01-29", "close": 15.045, "volume": 6841224.0}, {"date": "2019-01-30", "close": 15.21, "volume": 6953040.0}, {"date": "2019-01-31", "close": 15.195, "volume": 10640088.0}, {"date": "2019-02-01", "close": 15.195, "volume": 9331734.0}, {"date": "2019-02-04", "close": 15.25, "volume": 10399384.0}, {"date": "2019-02-05", "close": 15.365, "volume": 11454680.0}, {"date": "2019-02-06", "close": 15.275, "volume": 6703558.0}, {"date": "2019-02-07", "close": 15.09, "volume": 16223032.0}, {"date": "2019-02-08", "close": 15.035, "volume": 15862172.0}, {"date": "2019-02-11", "close": 15.01, "volume": 13407808.0}, {"date": "2019-02-12", "close": 15.185, "volume": 6938758.0}, {"date": "2019-02-13", "close": 15.2, "volume": 5864408.0}, {"date": "2019-02-14", "close": 15.19, "volume": 10099346.0}, {"date": "2019-02-15", "close": 15.405, "volume": 5533180.0}, {"date": "2019-02-19", "close": 15.475, "volume": 7255018.0}, {"date": "2019-02-20", "close": 15.535, "volume": 4360354.0}, {"date": "2019-02-21", "close": 15.485, "volume": 7207128.0}, {"date": "2019-02-22", "close": 15.555, "volume": 4682260.0}, {"date": "2019-02-25", "close": 15.6, "volume": 10514580.0}, {"date": "2019-02-26", "close": 15.65, "volume": 5857732.0}, {"date": "2019-02-27", "close": 15.61, "volume": 5292262.0}, {"date": "2019-02-28", "close": 15.56, "volume": 7971896.0}, {"date": "2019-03-01", "close": 15.64, "volume": 6697816.0}, {"date": "2019-03-04", "close": 15.58, "volume": 6996464.0}, {"date": "2019-03-05", "close": 15.595, "volume": 5427230.0}, {"date": "2019-03-06", "close": 15.55, "volume": 9382698.0}, {"date": "2019-03-07", "close": 15.35, "volume": 7911262.0}, {"date": "2019-03-08", "close": 15.34, "volume": 5265560.0}, {"date": "2019-03-11", "close": 15.48, "volume": 5132158.0}, {"date": "2019-03-12", "close": 15.485, "volume": 5488698.0}, {"date": "2019-03-13", "close": 15.6, "volume": 5514758.0}, {"date": "2019-03-14", "close": 15.58, "volume": 5168986.0}, {"date": "2019-03-15", "close": 15.725, "volume": 5479114.0}, {"date": "2019-03-18", "close": 15.805, "volume": 4042258.0}, {"date": "2019-03-19", "close": 15.825, "volume": 5549294.0}, {"date": "2019-03-20", "close": 15.835, "volume": 6782618.0}, {"date": "2019-03-21", "close": 15.845, "volume": 5329948.0}, {"date": "2019-03-22", "close": 15.545, "volume": 7697270.0}, {"date": "2019-03-25", "close": 15.55, "volume": 5717020.0}, {"date": "2019-03-26", "close": 15.635, "volume": 4888424.0}, {"date": "2019-03-27", "close": 15.62, "volume": 10230884.0}, {"date": "2019-03-28", "close": 15.605, "volume": 5124128.0}, {"date": "2019-03-29", "close": 15.655, "volume": 5740230.0}, {"date": "2019-04-01", "close": 15.865, "volume": 4711940.0}, {"date": "2019-04-02", "close": 15.88, "volume": 5313752.0}, {"date": "2019-04-03", "close": 15.98, "volume": 4671392.0}, {"date": "2019-04-04", "close": 15.965, "volume": 6630756.0}, {"date": "2019-04-05", "close": 15.995, "volume": 6256084.0}, {"date": "2019-04-08", "close": 16.01, "volume": 4327616.0}, {"date": "2019-04-09", "close": 15.905, "volume": 5771048.0}, {"date": "2019-04-10", "close": 15.97, "volume": 4568376.0}, {"date": "2019-04-11", "close": 15.945, "volume": 4427004.0}, {"date": "2019-04-12", "close": 16.06, "volume": 4673024.0}, {"date": "2019-04-15", "close": 16.07, "volume": 3766448.0}, {"date": "2019-04-16", "close": 16.095, "volume": 3829098.0}, {"date": "2019-04-17", "close": 16.135, "volume": 4310470.0}, {"date": "2019-04-18", "close": 16.105, "volume": 4747598.0}, {"date": "2019-04-22", "close": 16.095, "volume": 4740164.0}, {"date": "2019-04-23", "close": 16.115, "volume": 3472988.0}, {"date": "2019-04-24", "close": 15.98, "volume": 4462740.0}, {"date": "2019-04-25", "close": 15.96, "volume": 4403838.0}, {"date": "2019-04-26", "close": 16.02, "volume": 3338720.0}, {"date": "2019-04-29", "close": 16.095, "volume": 3740734.0}, {"date": "2019-04-30", "close": 16.105, "volume": 4137402.0}, {"date": "2019-05-01", "close": 16.01, "volume": 5774352.0}, {"date": "2019-05-02", "close": 15.975, "volume": 4716764.0}, {"date": "2019-05-03", "close": 16.135, "volume": 3883030.0}, {"date": "2019-05-06", "close": 15.98, "volume": 4493210.0}, {"date": "2019-05-07", "close": 15.705, "volume": 9095534.0}, {"date": "2019-05-08", "close": 15.72, "volume": 5794620.0}, {"date": "2019-05-09", "close": 15.615, "volume": 9664734.0}, {"date": "2019-05-10", "close": 15.715, "volume": 7517010.0}, {"date": "2019-05-13", "close": 15.37, "volume": 10823172.0}, {"date": "2019-05-14", "close": 15.52, "volume": 7931450.0}, {"date": "2019-05-15", "close": 15.585, "volume": 5869758.0}, {"date": "2019-05-16", "close": 15.68, "volume": 3860820.0}, {"date": "2019-05-17", "close": 15.59, "volume": 4023662.0}, {"date": "2019-05-20", "close": 15.52, "volume": 3217942.0}, {"date": "2019-05-21", "close": 15.63, "volume": 3910672.0}, {"date": "2019-05-22", "close": 15.56, "volume": 3774330.0}, {"date": "2019-05-23", "close": 15.425, "volume": 4881044.0}, {"date": "2019-05-24", "close": 15.56, "volume": 3517106.0}, {"date": "2019-05-28", "close": 15.44, "volume": 3683046.0}, {"date": "2019-05-29", "close": 15.325, "volume": 6410882.0}, {"date": "2019-05-30", "close": 15.395, "volume": 6335108.0}, {"date": "2019-05-31", "close": 15.265, "volume": 7365258.0}, {"date": "2019-06-03", "close": 15.345, "volume": 9403200.0}, {"date": "2019-06-04", "close": 15.53, "volume": 4579938.0}, {"date": "2019-06-05", "close": 15.535, "volume": 4913400.0}, {"date": "2019-06-06", "close": 15.59, "volume": 4296060.0}, {"date": "2019-06-07", "close": 15.785, "volume": 4617308.0}, {"date": "2019-06-10", "close": 15.83, "volume": 3276832.0}, {"date": "2019-06-11", "close": 15.905, "volume": 3482542.0}, {"date": "2019-06-12", "close": 15.78, "volume": 4255552.0}, {"date": "2019-06-13", "close": 15.79, "volume": 4273464.0}, {"date": "2019-06-14", "close": 15.69, "volume": 4107470.0}, {"date": "2019-06-17", "close": 15.69, "volume": 3760462.0}, {"date": "2019-06-18", "close": 15.905, "volume": 4786788.0}, {"date": "2019-06-19", "close": 16.005, "volume": 4249882.0}, {"date": "2019-06-20", "close": 16.165, "volume": 4262680.0}, {"date": "2019-06-21", "close": 16.09, "volume": 3552092.0}, {"date": "2019-06-24", "close": 16.125, "volume": 4048718.0}, {"date": "2019-06-25", "close": 16.03, "volume": 5741406.0}, {"date": "2019-06-26", "close": 15.925, "volume": 3404586.0}, {"date": "2019-06-27", "close": 15.96, "volume": 3564334.0}, {"date": "2019-06-28", "close": 16.045, "volume": 4196006.0}, {"date": "2019-07-01", "close": 16.125, "volume": 6864992.0}, {"date": "2019-07-02", "close": 16.165, "volume": 6285876.0}, {"date": "2019-07-03", "close": 16.26, "volume": 2108220.0}, {"date": "2019-07-05", "close": 16.145, "volume": 4307082.0}, {"date": "2019-07-08", "close": 16.045, "volume": 3664100.0}, {"date": "2019-07-09", "close": 15.98, "volume": 3534264.0}, {"date": "2019-07-10", "close": 16.035, "volume": 3675650.0}, {"date": "2019-07-11", "close": 16.045, "volume": 3307412.0}, {"date": "2019-07-12", "close": 16.05, "volume": 3017276.0}, {"date": "2019-07-15", "close": 16.055, "volume": 2919722.0}, {"date": "2019-07-16", "close": 16.0, "volume": 3282970.0}, {"date": "2019-07-17", "close": 15.98, "volume": 2959456.0}, {"date": "2019-07-18", "close": 16.025, "volume": 4009448.0}, {"date": "2019-07-19", "close": 15.99, "volume": 3737662.0}, {"date": "2019-07-22", "close": 16.01, "volume": 3472824.0}, {"date": "2019-07-23", "close": 16.1, "volume": 2833152.0}, {"date": "2019-07-24", "close": 16.1, "volume": 2792822.0}, {"date": "2019-07-25", "close": 15.94, "volume": 4342970.0}, {"date": "2019-07-26", "close": 15.99, "volume": 2872344.0}, {"date": "2019-07-29", "close": 15.99, "volume": 2499684.0}, {"date": "2019-07-30", "close": 15.83, "volume": 8246756.0}, {"date": "2019-07-31", "close": 15.73, "volume": 6285938.0}, {"date": "2019-08-01", "close": 15.645, "volume": 6849558.0}, {"date": "2019-08-02", "close": 15.535, "volume": 8262672.0}, {"date": "2019-08-05", "close": 15.145, "volume": 15771348.0}, {"date": "2019-08-06", "close": 15.24, "volume": 14313268.0}, {"date": "2019-08-07", "close": 15.315, "volume": 8503696.0}, {"date": "2019-08-08", "close": 15.47, "volume": 7150056.0}, {"date": "2019-08-09", "close": 15.37, "volume": 8066196.0}, {"date": "2019-08-12", "close": 15.235, "volume": 5230282.0}, {"date": "2019-08-13", "close": 15.37, "volume": 7722052.0}, {"date": "2019-08-14", "close": 14.98, "volume": 15820860.0}, {"date": "2019-08-15", "close": 15.015, "volume": 18970686.0}, {"date": "2019-08-16", "close": 15.2, "volume": 7096210.0}, {"date": "2019-08-19", "close": 15.275, "volume": 19786798.0}, {"date": "2019-08-20", "close": 15.23, "volume": 4717690.0}, {"date": "2019-08-21", "close": 15.355, "volume": 4365552.0}, {"date": "2019-08-22", "close": 15.31, "volume": 5344084.0}, {"date": "2019-08-23", "close": 15.125, "volume": 7717616.0}, {"date": "2019-08-26", "close": 15.23, "volume": 5891636.0}, {"date": "2019-08-27", "close": 15.225, "volume": 3979250.0}, {"date": "2019-08-28", "close": 15.24, "volume": 4610750.0}, {"date": "2019-08-29", "close": 15.36, "volume": 3732664.0}, {"date": "2019-08-30", "close": 15.435, "volume": 5435188.0}, {"date": "2019-09-03", "close": 15.38, "volume": 7237084.0}, {"date": "2019-09-04", "close": 15.595, "volume": 4722432.0}, {"date": "2019-09-05", "close": 15.705, "volume": 3510088.0}, {"date": "2019-09-06", "close": 15.755, "volume": 3676438.0}, {"date": "2019-09-09", "close": 15.78, "volume": 3741016.0}, {"date": "2019-09-10", "close": 15.82, "volume": 3827740.0}, {"date": "2019-09-11", "close": 15.915, "volume": 2936276.0}, {"date": "2019-09-12", "close": 16.0, "volume": 4093648.0}, {"date": "2019-09-13", "close": 16.09, "volume": 3764954.0}, {"date": "2019-09-16", "close": 15.97, "volume": 3329426.0}, {"date": "2019-09-17", "close": 16.03, "volume": 3567738.0}, {"date": "2019-09-18", "close": 16.0, "volume": 2979472.0}, {"date": "2019-09-19", "close": 16.06, "volume": 2420194.0}, {"date": "2019-09-20", "close": 16.015, "volume": 3674332.0}, {"date": "2019-09-23", "close": 15.99, "volume": 3317764.0}, {"date": "2019-09-24", "close": 15.945, "volume": 7190778.0}, {"date": "2019-09-25", "close": 15.895, "volume": 6580412.0}, {"date": "2019-09-26", "close": 15.945, "volume": 5819516.0}, {"date": "2019-09-27", "close": 15.885, "volume": 3954228.0}, {"date": "2019-09-30", "close": 15.93, "volume": 4817052.0}, {"date": "2019-10-01", "close": 15.775, "volume": 7152610.0}, {"date": "2019-10-02", "close": 15.475, "volume": 8161732.0}, {"date": "2019-10-03", "close": 15.565, "volume": 9677326.0}, {"date": "2019-10-04", "close": 15.695, "volume": 4392694.0}, {"date": "2019-10-07", "close": 15.68, "volume": 6504078.0}, {"date": "2019-10-08", "close": 15.525, "volume": 6710514.0}, {"date": "2019-10-09", "close": 15.645, "volume": 4060614.0}, {"date": "2019-10-10", "close": 15.75, "volume": 5059098.0}, {"date": "2019-10-11", "close": 16.01, "volume": 5732756.0}, {"date": "2019-10-14", "close": 15.955, "volume": 3077986.0}, {"date": "2019-10-15", "close": 16.13, "volume": 7139268.0}, {"date": "2019-10-16", "close": 16.155, "volume": 7375614.0}, {"date": "2019-10-17", "close": 16.19, "volume": 3446916.0}, {"date": "2019-10-18", "close": 16.175, "volume": 3720908.0}, {"date": "2019-10-21", "close": 16.28, "volume": 4806350.0}, {"date": "2019-10-22", "close": 16.25, "volume": 5778114.0}, {"date": "2019-10-23", "close": 16.31, "volume": 5364678.0}, {"date": "2019-10-24", "close": 16.35, "volume": 5309588.0}, {"date": "2019-10-25", "close": 16.355, "volume": 4753830.0}, {"date": "2019-10-28", "close": 16.435, "volume": 5419094.0}, {"date": "2019-10-29", "close": 16.42, "volume": 4631430.0}, {"date": "2019-10-30", "close": 16.485, "volume": 4561000.0}, {"date": "2019-10-31", "close": 16.43, "volume": 4795930.0}, {"date": "2019-11-01", "close": 16.59, "volume": 4324256.0}, {"date": "2019-11-04", "close": 16.685, "volume": 3928392.0}, {"date": "2019-11-05", "close": 16.665, "volume": 5137466.0}, {"date": "2019-11-06", "close": 16.66, "volume": 4828296.0}, {"date": "2019-11-07", "close": 16.72, "volume": 5639622.0}, {"date": "2019-11-08", "close": 16.695, "volume": 3532014.0}, {"date": "2019-11-11", "close": 16.67, "volume": 3959414.0}, {"date": "2019-11-12", "close": 16.675, "volume": 3730030.0}, {"date": "2019-11-13", "close": 16.625, "volume": 4278808.0}, {"date": "2019-11-14", "close": 16.6, "volume": 3448670.0}, {"date": "2019-11-15", "close": 16.705, "volume": 2660690.0}, {"date": "2019-11-18", "close": 16.72, "volume": 7185592.0}, {"date": "2019-11-19", "close": 16.695, "volume": 4046844.0}, {"date": "2019-11-20", "close": 16.585, "volume": 4791414.0}, {"date": "2019-11-21", "close": 16.55, "volume": 4336854.0}, {"date": "2019-11-22", "close": 16.58, "volume": 3911816.0}, {"date": "2019-11-25", "close": 16.71, "volume": 5771042.0}, {"date": "2019-11-26", "close": 16.725, "volume": 4047150.0}, {"date": "2019-11-27", "close": 16.765, "volume": 3665680.0}, {"date": "2019-11-29", "close": 16.635, "volume": 2313256.0}, {"date": "2019-12-02", "close": 16.55, "volume": 6651538.0}, {"date": "2019-12-03", "close": 16.485, "volume": 10118120.0}, {"date": "2019-12-04", "close": 16.63, "volume": 4457724.0}, {"date": "2019-12-05", "close": 16.6, "volume": 4235016.0}, {"date": "2019-12-06", "close": 16.75, "volume": 4399000.0}, {"date": "2019-12-09", "close": 16.685, "volume": 4993148.0}, {"date": "2019-12-10", "close": 16.695, "volume": 5147224.0}, {"date": "2019-12-11", "close": 16.785, "volume": 4507256.0}, {"date": "2019-12-12", "close": 16.535, "volume": 7226158.0}, {"date": "2019-12-13", "close": 16.64, "volume": 6441662.0}, {"date": "2019-12-16", "close": 16.795, "volume": 5032230.0}, {"date": "2019-12-17", "close": 16.745, "volume": 7985868.0}, {"date": "2019-12-18", "close": 16.72, "volume": 9612212.0}, {"date": "2019-12-19", "close": 16.72, "volume": 3909298.0}, {"date": "2019-12-20", "close": 16.74, "volume": 3981362.0}, {"date": "2019-12-23", "close": 16.765, "volume": 4314986.0}, {"date": "2019-12-24", "close": 16.735, "volume": 2594430.0}, {"date": "2019-12-26", "close": 16.81, "volume": 4243708.0}, {"date": "2019-12-27", "close": 16.86, "volume": 4137678.0}, {"date": "2019-12-30", "close": 16.74, "volume": 5738726.0}, {"date": "2019-12-31", "close": 16.815, "volume": 4729868.0}, {"date": "2020-01-02", "close": 16.95, "volume": 5511622.0}, {"date": "2020-01-03", "close": 16.77, "volume": 5159452.0}, {"date": "2020-01-06", "close": 16.825, "volume": 4494942.0}, {"date": "2020-01-07", "close": 16.785, "volume": 6616330.0}, {"date": "2020-01-08", "close": 16.81, "volume": 4824798.0}, {"date": "2020-01-09", "close": 16.875, "volume": 4784352.0}, {"date": "2020-01-10", "close": 16.825, "volume": 4895448.0}, {"date": "2020-01-13", "close": 16.925, "volume": 5174760.0}, {"date": "2020-01-14", "close": 16.94, "volume": 4539344.0}, {"date": "2020-01-15", "close": 16.93, "volume": 4408980.0}, {"date": "2020-01-16", "close": 17.015, "volume": 3286860.0}, {"date": "2020-01-17", "close": 17.06, "volume": 4085774.0}, {"date": "2020-01-21", "close": 16.935, "volume": 4667566.0}, {"date": "2020-01-22", "close": 16.965, "volume": 6318008.0}, {"date": "2020-01-23", "close": 16.93, "volume": 5913060.0}, {"date": "2020-01-24", "close": 16.86, "volume": 4758548.0}, {"date": "2020-01-27", "close": 16.51, "volume": 10111726.0}, {"date": "2020-01-28", "close": 16.66, "volume": 8645796.0}, {"date": "2020-01-29", "close": 16.645, "volume": 4144290.0}, {"date": "2020-01-30", "close": 16.625, "volume": 7992412.0}, {"date": "2020-01-31", "close": 16.335, "volume": 6534850.0}, {"date": "2020-02-03", "close": 16.39, "volume": 9980024.0}, {"date": "2020-02-04", "close": 16.655, "volume": 5446128.0}, {"date": "2020-02-05", "close": 16.81, "volume": 5089822.0}, {"date": "2020-02-06", "close": 16.875, "volume": 5624328.0}, {"date": "2020-02-07", "close": 16.725, "volume": 4127670.0}, {"date": "2020-02-10", "close": 16.76, "volume": 4922374.0}, {"date": "2020-02-11", "close": 16.87, "volume": 5850046.0}, {"date": "2020-02-12", "close": 16.94, "volume": 4180942.0}, {"date": "2020-02-13", "close": 16.82, "volume": 3842718.0}, {"date": "2020-02-14", "close": 16.805, "volume": 4520714.0}, {"date": "2020-02-18", "close": 16.695, "volume": 6804724.0}, {"date": "2020-02-19", "close": 16.76, "volume": 5295044.0}, {"date": "2020-02-20", "close": 16.64, "volume": 5626482.0}, {"date": "2020-02-21", "close": 16.56, "volume": 6533916.0}, {"date": "2020-02-24", "close": 15.925, "volume": 17724482.0}, {"date": "2020-02-25", "close": 15.66, "volume": 17377814.0}, {"date": "2020-02-26", "close": 15.685, "volume": 12839276.0}, {"date": "2020-02-27", "close": 15.215, "volume": 17061444.0}, {"date": "2020-02-28", "close": 15.13, "volume": 33314520.0}, {"date": "2020-03-02", "close": 15.34, "volume": 23743020.0}, {"date": "2020-03-03", "close": 15.195, "volume": 18947694.0}, {"date": "2020-03-04", "close": 15.63, "volume": 15603928.0}, {"date": "2020-03-05", "close": 15.23, "volume": 12763934.0}, {"date": "2020-03-06", "close": 15.005, "volume": 15991760.0}, {"date": "2020-03-09", "close": 13.82, "volume": 48487040.0}, {"date": "2020-03-10", "close": 14.29, "volume": 43708580.0}, {"date": "2020-03-11", "close": 13.575, "volume": 34761800.0}, {"date": "2020-03-12", "close": 12.085, "volume": 49043020.0}, {"date": "2020-03-13", "close": 12.845, "volume": 40576740.0}, {"date": "2020-03-16", "close": 11.485, "volume": 40561140.0}, {"date": "2020-03-17", "close": 12.02, "volume": 41960100.0}, {"date": "2020-03-18", "close": 11.3, "volume": 39363480.0}, {"date": "2020-03-19", "close": 11.455, "volume": 47234320.0}, {"date": "2020-03-20", "close": 11.345, "volume": 41669920.0}, {"date": "2020-03-23", "close": 11.15, "volume": 33779380.0}, {"date": "2020-03-24", "close": 12.145, "volume": 23713900.0}, {"date": "2020-03-25", "close": 12.57, "volume": 40491160.0}, {"date": "2020-03-26", "close": 13.105, "volume": 28428680.0}, {"date": "2020-03-27", "close": 12.725, "volume": 35446140.0}, {"date": "2020-03-30", "close": 12.97, "volume": 30956340.0}, {"date": "2020-03-31", "close": 12.92, "volume": 27064420.0}, {"date": "2020-04-01", "close": 12.31, "volume": 14931570.0}, {"date": "2020-04-02", "close": 12.575, "volume": 27305780.0}, {"date": "2020-04-03", "close": 12.31, "volume": 24573040.0}, {"date": "2020-04-06", "close": 12.97, "volume": 25971220.0}, {"date": "2020-04-07", "close": 13.05, "volume": 15177854.0}, {"date": "2020-04-08", "close": 13.16, "volume": 11335618.0}, {"date": "2020-04-09", "close": 13.43, "volume": 19984426.0}, {"date": "2020-04-13", "close": 13.33, "volume": 29003740.0}, {"date": "2020-04-14", "close": 13.565, "volume": 15745418.0}, {"date": "2020-04-15", "close": 13.14, "volume": 15137374.0}, {"date": "2020-04-16", "close": 13.125, "volume": 34069160.0}, {"date": "2020-04-17", "close": 13.5, "volume": 25583120.0}, {"date": "2020-04-20", "close": 13.295, "volume": 29112220.0}, {"date": "2020-04-21", "close": 13.015, "volume": 34038740.0}, {"date": "2020-04-22", "close": 13.245, "volume": 14423966.0}, {"date": "2020-04-23", "close": 13.225, "volume": 15425582.0}, {"date": "2020-04-24", "close": 13.355, "volume": 10040906.0}, {"date": "2020-04-27", "close": 13.55, "volume": 12303458.0}, {"date": "2020-04-28", "close": 13.655, "volume": 11226708.0}, {"date": "2020-04-29", "close": 14.02, "volume": 12249442.0}, {"date": "2020-04-30", "close": 13.725, "volume": 20012360.0}, {"date": "2020-05-01", "close": 13.41, "volume": 13042204.0}, {"date": "2020-05-04", "close": 13.425, "volume": 20512680.0}, {"date": "2020-05-05", "close": 13.455, "volume": 10822228.0}, {"date": "2020-05-06", "close": 13.365, "volume": 12794568.0}, {"date": "2020-05-07", "close": 13.565, "volume": 15781612.0}, {"date": "2020-05-08", "close": 13.785, "volume": 13730624.0}, {"date": "2020-05-11", "close": 13.785, "volume": 12100270.0}, {"date": "2020-05-12", "close": 13.615, "volume": 16035766.0}, {"date": "2020-05-13", "close": 13.49, "volume": 13695716.0}, {"date": "2020-05-14", "close": 13.4, "volume": 21856780.0}, {"date": "2020-05-15", "close": 13.405, "volume": 10378352.0}, {"date": "2020-05-18", "close": 13.925, "volume": 21406680.0}, {"date": "2020-05-19", "close": 13.755, "volume": 11498444.0}, {"date": "2020-05-20", "close": 14.02, "volume": 12968584.0}, {"date": "2020-05-21", "close": 13.865, "volume": 10885370.0}, {"date": "2020-05-22", "close": 13.825, "volume": 9442586.0}, {"date": "2020-05-26", "close": 14.235, "volume": 11403344.0}, {"date": "2020-05-27", "close": 14.395, "volume": 13018560.0}, {"date": "2020-05-28", "close": 14.505, "volume": 12960230.0}, {"date": "2020-05-29", "close": 14.46, "volume": 14551618.0}, {"date": "2020-06-01", "close": 14.79, "volume": 9312744.0}, {"date": "2020-06-02", "close": 14.955, "volume": 23746580.0}, {"date": "2020-06-03", "close": 15.29, "volume": 28802980.0}, {"date": "2020-06-04", "close": 15.22, "volume": 25815820.0}, {"date": "2020-06-05", "close": 15.515, "volume": 10377826.0}, {"date": "2020-06-08", "close": 15.71, "volume": 8741532.0}, {"date": "2020-06-09", "close": 15.51, "volume": 8485028.0}, {"date": "2020-06-10", "close": 15.485, "volume": 10931868.0}, {"date": "2020-06-11", "close": 14.635, "volume": 14594840.0}, {"date": "2020-06-12", "close": 14.875, "volume": 20522500.0}, {"date": "2020-06-15", "close": 14.925, "volume": 15780028.0}, {"date": "2020-06-16", "close": 15.125, "volume": 11414738.0}, {"date": "2020-06-17", "close": 15.17, "volume": 7012086.0}, {"date": "2020-06-18", "close": 15.09, "volume": 8531478.0}, {"date": "2020-06-19", "close": 15.02, "volume": 9979462.0}, {"date": "2020-06-22", "close": 15.2, "volume": 13567238.0}, {"date": "2020-06-23", "close": 15.275, "volume": 12799664.0}, {"date": "2020-06-24", "close": 14.795, "volume": 26861040.0}, {"date": "2020-06-25", "close": 14.97, "volume": 15801842.0}, {"date": "2020-06-26", "close": 14.75, "volume": 11989576.0}, {"date": "2020-06-29", "close": 14.885, "volume": 9412792.0}, {"date": "2020-06-30", "close": 14.875, "volume": 11322618.0}, {"date": "2020-07-01", "close": 14.925, "volume": 6104884.0}, {"date": "2020-07-02", "close": 15.075, "volume": 9539262.0}, {"date": "2020-07-06", "close": 15.33, "volume": 7336244.0}, {"date": "2020-07-07", "close": 15.1, "volume": 6474610.0}, {"date": "2020-07-08", "close": 15.22, "volume": 4790728.0}, {"date": "2020-07-09", "close": 15.055, "volume": 7112814.0}, {"date": "2020-07-10", "close": 15.195, "volume": 8370854.0}, {"date": "2020-07-13", "close": 15.115, "volume": 10530270.0}, {"date": "2020-07-14", "close": 15.325, "volume": 10379318.0}, {"date": "2020-07-15", "close": 15.505, "volume": 7489820.0}, {"date": "2020-07-16", "close": 15.41, "volume": 5304146.0}, {"date": "2020-07-17", "close": 15.49, "volume": 6531444.0}, {"date": "2020-07-20", "close": 15.565, "volume": 6806012.0}, {"date": "2020-07-21", "close": 15.62, "volume": 5367406.0}, {"date": "2020-07-22", "close": 15.65, "volume": 4723674.0}, {"date": "2020-07-23", "close": 15.52, "volume": 6279160.0}, {"date": "2020-07-24", "close": 15.44, "volume": 4172174.0}, {"date": "2020-07-27", "close": 15.655, "volume": 4735110.0}, {"date": "2020-07-28", "close": 15.585, "volume": 4952854.0}, {"date": "2020-07-29", "close": 15.735, "volume": 5085598.0}, {"date": "2020-07-30", "close": 15.53, "volume": 6624266.0}, {"date": "2020-07-31", "close": 15.235, "volume": 8287184.0}, {"date": "2020-08-03", "close": 15.495, "volume": 5884738.0}, {"date": "2020-08-04", "close": 15.605, "volume": 6495202.0}, {"date": "2020-08-05", "close": 15.68, "volume": 4768410.0}, {"date": "2020-08-06", "close": 15.71, "volume": 6496882.0}, {"date": "2020-08-07", "close": 15.645, "volume": 5479156.0}, {"date": "2020-08-10", "close": 15.71, "volume": 4831860.0}, {"date": "2020-08-11", "close": 15.77, "volume": 5537002.0}, {"date": "2020-08-12", "close": 16.095, "volume": 6881544.0}, {"date": "2020-08-13", "close": 16.025, "volume": 4435288.0}, {"date": "2020-08-14", "close": 15.925, "volume": 3546784.0}, {"date": "2020-08-17", "close": 16.055, "volume": 7773784.0}, {"date": "2020-08-18", "close": 16.04, "volume": 5069532.0}, {"date": "2020-08-19", "close": 15.965, "volume": 6313616.0}, {"date": "2020-08-20", "close": 15.905, "volume": 4006080.0}, {"date": "2020-08-21", "close": 15.825, "volume": 4325482.0}, {"date": "2020-08-24", "close": 16.025, "volume": 4599864.0}, {"date": "2020-08-25", "close": 16.055, "volume": 5510616.0}, {"date": "2020-08-26", "close": 16.155, "volume": 4484776.0}, {"date": "2020-08-27", "close": 16.0, "volume": 5518878.0}, {"date": "2020-08-28", "close": 16.105, "volume": 3423546.0}, {"date": "2020-08-31", "close": 15.985, "volume": 7570556.0}, {"date": "2020-09-01", "close": 16.015, "volume": 5199172.0}, {"date": "2020-09-02", "close": 16.21, "volume": 9955230.0}, {"date": "2020-09-03", "close": 15.855, "volume": 10882828.0}, {"date": "2020-09-04", "close": 15.885, "volume": 10027386.0}, {"date": "2020-09-08", "close": 15.685, "volume": 8946716.0}, {"date": "2020-09-09", "close": 15.975, "volume": 6389040.0}, {"date": "2020-09-10", "close": 15.79, "volume": 6913498.0}, {"date": "2020-09-11", "close": 15.94, "volume": 5221864.0}, {"date": "2020-09-14", "close": 16.045, "volume": 3955298.0}, {"date": "2020-09-15", "close": 16.14, "volume": 4173298.0}, {"date": "2020-09-16", "close": 16.14, "volume": 4832666.0}, {"date": "2020-09-17", "close": 16.155, "volume": 4792446.0}, {"date": "2020-09-18", "close": 16.04, "volume": 4088858.0}, {"date": "2020-09-21", "close": 15.655, "volume": 13173670.0}, {"date": "2020-09-22", "close": 15.66, "volume": 4535236.0}, {"date": "2020-09-23", "close": 15.51, "volume": 7416160.0}, {"date": "2020-09-24", "close": 15.49, "volume": 5962580.0}, {"date": "2020-09-25", "close": 15.55, "volume": 5685214.0}, {"date": "2020-09-28", "close": 15.795, "volume": 4229458.0}, {"date": "2020-09-29", "close": 15.765, "volume": 4188334.0}, {"date": "2020-09-30", "close": 15.7, "volume": 6663998.0}, {"date": "2020-10-01", "close": 15.785, "volume": 9584102.0}, {"date": "2020-10-02", "close": 15.765, "volume": 5135606.0}, {"date": "2020-10-05", "close": 16.0, "volume": 2938232.0}, {"date": "2020-10-06", "close": 15.84, "volume": 4698350.0}, {"date": "2020-10-07", "close": 15.995, "volume": 6982992.0}, {"date": "2020-10-08", "close": 16.105, "volume": 3930668.0}, {"date": "2020-10-09", "close": 16.195, "volume": 3773420.0}, {"date": "2020-10-12", "close": 16.28, "volume": 2929896.0}, {"date": "2020-10-13", "close": 16.105, "volume": 4065638.0}, {"date": "2020-10-14", "close": 16.08, "volume": 3757000.0}, {"date": "2020-10-15", "close": 15.89, "volume": 3869144.0}, {"date": "2020-10-16", "close": 15.96, "volume": 2838596.0}, {"date": "2020-10-19", "close": 15.895, "volume": 3315948.0}, {"date": "2020-10-20", "close": 15.985, "volume": 4096812.0}, {"date": "2020-10-21", "close": 15.915, "volume": 3562290.0}, {"date": "2020-10-22", "close": 15.93, "volume": 2847694.0}, {"date": "2020-10-23", "close": 16.03, "volume": 3050784.0}, {"date": "2020-10-26", "close": 15.745, "volume": 3905824.0}, {"date": "2020-10-27", "close": 15.63, "volume": 4119876.0}, {"date": "2020-10-28", "close": 15.175, "volume": 13211130.0}, {"date": "2020-10-29", "close": 15.24, "volume": 15769610.0}, {"date": "2020-10-30", "close": 15.16, "volume": 8251662.0}, {"date": "2020-11-02", "close": 15.355, "volume": 7186184.0}, {"date": "2020-11-03", "close": 15.745, "volume": 5241428.0}, {"date": "2020-11-04", "close": 15.905, "volume": 6592156.0}, {"date": "2020-11-05", "close": 16.29, "volume": 5334372.0}, {"date": "2020-11-06", "close": 16.32, "volume": 4786648.0}, {"date": "2020-11-09", "close": 16.755, "volume": 6793470.0}, {"date": "2020-11-10", "close": 16.915, "volume": 5522878.0}, {"date": "2020-11-11", "close": 17.05, "volume": 4118202.0}, {"date": "2020-11-12", "close": 16.8, "volume": 6409964.0}, {"date": "2020-11-13", "close": 17.035, "volume": 4531430.0}, {"date": "2020-11-16", "close": 17.255, "volume": 4175572.0}, {"date": "2020-11-17", "close": 17.235, "volume": 5257288.0}, {"date": "2020-11-18", "close": 17.16, "volume": 3971076.0}, {"date": "2020-11-19", "close": 17.26, "volume": 4277962.0}, {"date": "2020-11-20", "close": 17.325, "volume": 3283868.0}, {"date": "2020-11-23", "close": 17.34, "volume": 4501438.0}, {"date": "2020-11-24", "close": 17.6, "volume": 5000424.0}, {"date": "2020-11-25", "close": 17.57, "volume": 5490486.0}, {"date": "2020-11-27", "close": 17.685, "volume": 2126296.0}, {"date": "2020-11-30", "close": 17.31, "volume": 11405082.0}, {"date": "2020-12-01", "close": 17.69, "volume": 6267484.0}, {"date": "2020-12-02", "close": 17.72, "volume": 4934292.0}, {"date": "2020-12-03", "close": 17.785, "volume": 4902300.0}, {"date": "2020-12-04", "close": 17.955, "volume": 3918552.0}, {"date": "2020-12-07", "close": 17.835, "volume": 3783156.0}, {"date": "2020-12-08", "close": 17.87, "volume": 4147974.0}, {"date": "2020-12-09", "close": 17.91, "volume": 4826644.0}, {"date": "2020-12-10", "close": 17.69, "volume": 5102152.0}, {"date": "2020-12-11", "close": 17.63, "volume": 3101474.0}, {"date": "2020-12-14", "close": 17.64, "volume": 5305628.0}, {"date": "2020-12-15", "close": 17.835, "volume": 5597476.0}, {"date": "2020-12-16", "close": 17.88, "volume": 9154702.0}, {"date": "2020-12-17", "close": 17.995, "volume": 7199270.0}, {"date": "2020-12-18", "close": 17.91, "volume": 4994986.0}, {"date": "2020-12-21", "close": 17.68, "volume": 6119850.0}, {"date": "2020-12-22", "close": 17.625, "volume": 4664176.0}, {"date": "2020-12-23", "close": 17.82, "volume": 4094522.0}, {"date": "2020-12-24", "close": 17.85, "volume": 2566694.0}, {"date": "2020-12-28", "close": 17.975, "volume": 3140888.0}, {"date": "2020-12-29", "close": 18.1, "volume": 3800094.0}, {"date": "2020-12-30", "close": 18.13, "volume": 3654546.0}, {"date": "2020-12-31", "close": 18.005, "volume": 5451650.0}, {"date": "2021-01-04", "close": 18.13, "volume": 11154034.0}, {"date": "2021-01-05", "close": 18.32, "volume": 5420628.0}, {"date": "2021-01-06", "close": 18.515, "volume": 6256162.0}, {"date": "2021-01-07", "close": 18.575, "volume": 5155330.0}, {"date": "2021-01-08", "close": 18.765, "volume": 5889924.0}, {"date": "2021-01-11", "close": 18.53, "volume": 4493152.0}, {"date": "2021-01-12", "close": 18.61, "volume": 5357804.0}, {"date": "2021-01-13", "close": 18.58, "volume": 4691822.0}, {"date": "2021-01-14", "close": 18.715, "volume": 5240918.0}, {"date": "2021-01-15", "close": 18.42, "volume": 5725522.0}, {"date": "2021-01-19", "close": 18.545, "volume": 6291416.0}, {"date": "2021-01-20", "close": 18.68, "volume": 5737452.0}, {"date": "2021-01-21", "close": 18.71, "volume": 4320646.0}, {"date": "2021-01-22", "close": 18.58, "volume": 5062764.0}, {"date": "2021-01-25", "close": 18.585, "volume": 6201400.0}, {"date": "2021-01-26", "close": 18.585, "volume": 4599046.0}, {"date": "2021-01-27", "close": 18.13, "volume": 7238826.0}, {"date": "2021-01-28", "close": 18.275, "volume": 6201560.0}, {"date": "2021-01-29", "close": 17.87, "volume": 9448384.0}, {"date": "2021-02-01", "close": 18.125, "volume": 5728180.0}, {"date": "2021-02-02", "close": 18.325, "volume": 4253682.0}, {"date": "2021-02-03", "close": 18.38, "volume": 4189772.0}, {"date": "2021-02-04", "close": 18.37, "volume": 4004360.0}, {"date": "2021-02-05", "close": 18.51, "volume": 3957616.0}, {"date": "2021-02-08", "close": 18.64, "volume": 6823268.0}, {"date": "2021-02-09", "close": 18.735, "volume": 4607088.0}, {"date": "2021-02-10", "close": 18.685, "volume": 7395546.0}, {"date": "2021-02-11", "close": 18.805, "volume": 5037908.0}, {"date": "2021-02-12", "close": 18.91, "volume": 3824576.0}, {"date": "2021-02-16", "close": 19.025, "volume": 4870184.0}, {"date": "2021-02-17", "close": 18.92, "volume": 5104818.0}, {"date": "2021-02-18", "close": 18.805, "volume": 3709692.0}, {"date": "2021-02-19", "close": 18.895, "volume": 3864172.0}, {"date": "2021-02-22", "close": 18.825, "volume": 6317434.0}, {"date": "2021-02-23", "close": 18.85, "volume": 7986638.0}, {"date": "2021-02-24", "close": 18.905, "volume": 5621924.0}, {"date": "2021-02-25", "close": 18.59, "volume": 7417568.0}, {"date": "2021-02-26", "close": 18.31, "volume": 12051846.0}, {"date": "2021-03-01", "close": 18.67, "volume": 6626820.0}, {"date": "2021-03-02", "close": 18.65, "volume": 6587244.0}, {"date": "2021-03-03", "close": 18.54, "volume": 6135356.0}, {"date": "2021-03-04", "close": 18.36, "volume": 9847298.0}, {"date": "2021-03-05", "close": 18.505, "volume": 8726412.0}, {"date": "2021-03-08", "close": 18.42, "volume": 9680820.0}, {"date": "2021-03-09", "close": 18.65, "volume": 7808104.0}, {"date": "2021-03-10", "close": 18.74, "volume": 5248004.0}, {"date": "2021-03-11", "close": 18.865, "volume": 4949908.0}, {"date": "2021-03-12", "close": 18.915, "volume": 4379472.0}, {"date": "2021-03-15", "close": 18.94, "volume": 5457690.0}, {"date": "2021-03-16", "close": 18.975, "volume": 5612874.0}, {"date": "2021-03-17", "close": 19.075, "volume": 4802950.0}, {"date": "2021-03-18", "close": 18.91, "volume": 4227294.0}, {"date": "2021-03-19", "close": 18.945, "volume": 5596202.0}, {"date": "2021-03-22", "close": 18.955, "volume": 5139522.0}, {"date": "2021-03-23", "close": 18.7, "volume": 5637778.0}, {"date": "2021-03-24", "close": 18.605, "volume": 6327598.0}, {"date": "2021-03-25", "close": 18.735, "volume": 8724504.0}, {"date": "2021-03-26", "close": 18.98, "volume": 4573702.0}, {"date": "2021-03-29", "close": 18.9, "volume": 3640106.0}, {"date": "2021-03-30", "close": 18.87, "volume": 5671858.0}, {"date": "2021-03-31", "close": 18.81, "volume": 4269608.0}, {"date": "2021-04-01", "close": 19.075, "volume": 4301560.0}, {"date": "2021-04-05", "close": 19.335, "volume": 4903784.0}, {"date": "2021-04-06", "close": 19.16, "volume": 5659100.0}, {"date": "2021-04-07", "close": 19.19, "volume": 3515368.0}, {"date": "2021-04-08", "close": 19.3, "volume": 4148810.0}, {"date": "2021-04-09", "close": 19.345, "volume": 3367848.0}, {"date": "2021-04-12", "close": 19.245, "volume": 4962514.0}, {"date": "2021-04-13", "close": 19.365, "volume": 3084710.0}, {"date": "2021-04-14", "close": 19.385, "volume": 3306598.0}, {"date": "2021-04-15", "close": 19.54, "volume": 3991438.0}, {"date": "2021-04-16", "close": 19.665, "volume": 3531220.0}, {"date": "2021-04-19", "close": 19.615, "volume": 3613784.0}, {"date": "2021-04-20", "close": 19.275, "volume": 5894632.0}, {"date": "2021-04-21", "close": 19.465, "volume": 5172272.0}, {"date": "2021-04-22", "close": 19.38, "volume": 4387412.0}, {"date": "2021-04-23", "close": 19.58, "volume": 2895856.0}, {"date": "2021-04-26", "close": 19.62, "volume": 3318912.0}, {"date": "2021-04-27", "close": 19.555, "volume": 3828120.0}, {"date": "2021-04-28", "close": 19.63, "volume": 4059750.0}, {"date": "2021-04-29", "close": 19.625, "volume": 3386828.0}, {"date": "2021-04-30", "close": 19.37, "volume": 4245764.0}, {"date": "2021-05-03", "close": 19.58, "volume": 5457886.0}, {"date": "2021-05-04", "close": 19.325, "volume": 6638122.0}, {"date": "2021-05-05", "close": 19.575, "volume": 3313268.0}, {"date": "2021-05-06", "close": 19.72, "volume": 3640500.0}, {"date": "2021-05-07", "close": 19.955, "volume": 3256950.0}, {"date": "2021-05-10", "close": 19.86, "volume": 3937396.0}, {"date": "2021-05-11", "close": 19.615, "volume": 4969048.0}, {"date": "2021-05-12", "close": 19.27, "volume": 5260490.0}, {"date": "2021-05-13", "close": 19.415, "volume": 4522658.0}, {"date": "2021-05-14", "close": 19.735, "volume": 3457468.0}, {"date": "2021-05-17", "close": 19.695, "volume": 4768134.0}, {"date": "2021-05-18", "close": 19.76, "volume": 3394528.0}, {"date": "2021-05-19", "close": 19.59, "volume": 5756386.0}, {"date": "2021-05-20", "close": 19.85, "volume": 4426506.0}, {"date": "2021-05-21", "close": 19.855, "volume": 2698854.0}, {"date": "2021-05-24", "close": 19.975, "volume": 3327616.0}, {"date": "2021-05-25", "close": 19.98, "volume": 4275574.0}, {"date": "2021-05-26", "close": 19.975, "volume": 5062318.0}, {"date": "2021-05-27", "close": 20.02, "volume": 4916152.0}, {"date": "2021-05-28", "close": 20.065, "volume": 4108684.0}, {"date": "2021-06-01", "close": 20.17, "volume": 5726644.0}, {"date": "2021-06-02", "close": 20.23, "volume": 3568426.0}, {"date": "2021-06-03", "close": 20.125, "volume": 3468232.0}, {"date": "2021-06-04", "close": 20.31, "volume": 2931724.0}, {"date": "2021-06-07", "close": 20.345, "volume": 44571680.0}, {"date": "2021-06-08", "close": 20.32, "volume": 3969814.0}, {"date": "2021-06-09", "close": 20.26, "volume": 4912886.0}, {"date": "2021-06-10", "close": 20.325, "volume": 4016576.0}, {"date": "2021-06-11", "close": 20.36, "volume": 5760516.0}, {"date": "2021-06-14", "close": 20.395, "volume": 5259300.0}, {"date": "2021-06-15", "close": 20.42, "volume": 4152474.0}, {"date": "2021-06-16", "close": 20.28, "volume": 6537752.0}, {"date": "2021-06-17", "close": 20.145, "volume": 8216302.0}, {"date": "2021-06-18", "close": 19.755, "volume": 14245256.0}, {"date": "2021-06-21", "close": 20.03, "volume": 9280384.0}, {"date": "2021-06-22", "close": 20.03, "volume": 5675624.0}, {"date": "2021-06-23", "close": 19.75, "volume": 4256106.0}, {"date": "2021-06-24", "close": 19.94, "volume": 3326984.0}, {"date": "2021-06-25", "close": 19.99, "volume": 4961058.0}, {"date": "2021-06-28", "close": 19.87, "volume": 4782342.0}, {"date": "2021-06-29", "close": 19.86, "volume": 5873142.0}, {"date": "2021-06-30", "close": 19.725, "volume": 6354684.0}, {"date": "2021-07-01", "close": 19.765, "volume": 5412864.0}, {"date": "2021-07-02", "close": 19.84, "volume": 3672778.0}, {"date": "2021-07-06", "close": 19.71, "volume": 4511046.0}, {"date": "2021-07-07", "close": 19.795, "volume": 4386912.0}, {"date": "2021-07-08", "close": 19.5, "volume": 8874710.0}, {"date": "2021-07-09", "close": 19.835, "volume": 3753594.0}, {"date": "2021-07-12", "close": 19.915, "volume": 5375736.0}, {"date": "2021-07-13", "close": 19.79, "volume": 5044948.0}, {"date": "2021-07-14", "close": 19.86, "volume": 4032846.0}, {"date": "2021-07-15", "close": 19.695, "volume": 3402184.0}, {"date": "2021-07-16", "close": 19.54, "volume": 4061298.0}, {"date": "2021-07-19", "close": 19.175, "volume": 11948784.0}, {"date": "2021-07-20", "close": 19.33, "volume": 7857628.0}, {"date": "2021-07-21", "close": 19.605, "volume": 3811068.0}, {"date": "2021-07-22", "close": 19.62, "volume": 3462512.0}, {"date": "2021-07-23", "close": 19.74, "volume": 4146164.0}, {"date": "2021-07-26", "close": 19.755, "volume": 4320758.0}, {"date": "2021-07-27", "close": 19.68, "volume": 5880374.0}, {"date": "2021-07-28", "close": 19.775, "volume": 4004814.0}, {"date": "2021-07-29", "close": 19.915, "volume": 4368256.0}, {"date": "2021-07-30", "close": 19.79, "volume": 3980558.0}, {"date": "2021-08-02", "close": 19.88, "volume": 6220748.0}, {"date": "2021-08-03", "close": 20.02, "volume": 4488554.0}, {"date": "2021-08-04", "close": 19.985, "volume": 3233420.0}, {"date": "2021-08-05", "close": 20.08, "volume": 3257064.0}, {"date": "2021-08-06", "close": 20.01, "volume": 2329954.0}, {"date": "2021-08-09", "close": 19.985, "volume": 2754896.0}, {"date": "2021-08-10", "close": 20.02, "volume": 2967512.0}, {"date": "2021-08-11", "close": 20.14, "volume": 4389866.0}, {"date": "2021-08-12", "close": 20.105, "volume": 6974562.0}, {"date": "2021-08-13", "close": 20.2, "volume": 4888976.0}, {"date": "2021-08-16", "close": 20.105, "volume": 4471800.0}, {"date": "2021-08-17", "close": 19.885, "volume": 5142208.0}, {"date": "2021-08-18", "close": 19.825, "volume": 3377384.0}, {"date": "2021-08-19", "close": 19.61, "volume": 9335064.0}, {"date": "2021-08-20", "close": 19.675, "volume": 3785890.0}, {"date": "2021-08-23", "close": 19.875, "volume": 3155430.0}, {"date": "2021-08-24", "close": 19.955, "volume": 3135008.0}, {"date": "2021-08-25", "close": 19.96, "volume": 3794110.0}, {"date": "2021-08-26", "close": 19.84, "volume": 3486876.0}, {"date": "2021-08-27", "close": 20.04, "volume": 3470456.0}, {"date": "2021-08-30", "close": 20.025, "volume": 2731938.0}, {"date": "2021-08-31", "close": 20.025, "volume": 6229702.0}, {"date": "2021-09-01", "close": 20.2, "volume": 5101246.0}, {"date": "2021-09-02", "close": 20.295, "volume": 3484400.0}, {"date": "2021-09-03", "close": 20.395, "volume": 3283948.0}, {"date": "2021-09-07", "close": 20.365, "volume": 4287308.0}, {"date": "2021-09-08", "close": 20.21, "volume": 4179818.0}, {"date": "2021-09-09", "close": 20.18, "volume": 3422156.0}, {"date": "2021-09-10", "close": 20.125, "volume": 3154070.0}, {"date": "2021-09-13", "close": 20.285, "volume": 3993580.0}, {"date": "2021-09-14", "close": 20.185, "volume": 4331364.0}, {"date": "2021-09-15", "close": 20.265, "volume": 3898568.0}, {"date": "2021-09-16", "close": 20.205, "volume": 4170596.0}, {"date": "2021-09-17", "close": 19.96, "volume": 5375360.0}, {"date": "2021-09-20", "close": 19.58, "volume": 12407776.0}, {"date": "2021-09-21", "close": 19.755, "volume": 5432622.0}, {"date": "2021-09-22", "close": 19.86, "volume": 4252196.0}, {"date": "2021-09-23", "close": 20.09, "volume": 2318002.0}, {"date": "2021-09-24", "close": 19.895, "volume": 2662908.0}, {"date": "2021-09-27", "close": 19.91, "volume": 3577828.0}, {"date": "2021-09-28", "close": 19.47, "volume": 8602828.0}, {"date": "2021-09-29", "close": 19.425, "volume": 4343838.0}, {"date": "2021-09-30", "close": 19.35, "volume": 8010196.0}, {"date": "2021-10-01", "close": 19.405, "volume": 9197574.0}, {"date": "2021-10-04", "close": 19.235, "volume": 9314392.0}, {"date": "2021-10-05", "close": 19.335, "volume": 5809712.0}, {"date": "2021-10-06", "close": 19.215, "volume": 11157006.0}, {"date": "2021-10-07", "close": 19.37, "volume": 5067722.0}, {"date": "2021-10-08", "close": 19.375, "volume": 4048360.0}, {"date": "2021-10-11", "close": 19.32, "volume": 4496386.0}, {"date": "2021-10-12", "close": 19.305, "volume": 6056922.0}, {"date": "2021-10-13", "close": 19.505, "volume": 5442682.0}, {"date": "2021-10-14", "close": 19.72, "volume": 4391014.0}, {"date": "2021-10-15", "close": 19.865, "volume": 2720718.0}, {"date": "2021-10-18", "close": 19.79, "volume": 3896086.0}, {"date": "2021-10-19", "close": 19.925, "volume": 3392136.0}, {"date": "2021-10-20", "close": 19.995, "volume": 4614598.0}, {"date": "2021-10-21", "close": 19.895, "volume": 3654536.0}, {"date": "2021-10-22", "close": 19.995, "volume": 3853208.0}, {"date": "2021-10-25", "close": 19.985, "volume": 4808938.0}, {"date": "2021-10-26", "close": 20.015, "volume": 4604496.0}, {"date": "2021-10-27", "close": 19.92, "volume": 4257188.0}, {"date": "2021-10-28", "close": 20.11, "volume": 3377636.0}, {"date": "2021-10-29", "close": 19.98, "volume": 4186726.0}, {"date": "2021-11-01", "close": 20.175, "volume": 5847052.0}, {"date": "2021-11-02", "close": 20.125, "volume": 3802874.0}, {"date": "2021-11-03", "close": 20.265, "volume": 5457158.0}, {"date": "2021-11-04", "close": 20.24, "volume": 3916952.0}, {"date": "2021-11-05", "close": 20.285, "volume": 6804980.0}, {"date": "2021-11-08", "close": 20.3, "volume": 5804684.0}, {"date": "2021-11-09", "close": 20.23, "volume": 11172394.0}, {"date": "2021-11-10", "close": 19.99, "volume": 5525858.0}, {"date": "2021-11-11", "close": 20.07, "volume": 3012198.0}, {"date": "2021-11-12", "close": 20.2, "volume": 3355726.0}, {"date": "2021-11-15", "close": 20.17, "volume": 4250924.0}, {"date": "2021-11-16", "close": 20.13, "volume": 3848840.0}, {"date": "2021-11-17", "close": 20.085, "volume": 3777408.0}, {"date": "2021-11-18", "close": 20.105, "volume": 4370366.0}, {"date": "2021-11-19", "close": 19.945, "volume": 6988736.0}, {"date": "2021-11-22", "close": 19.85, "volume": 4457446.0}, {"date": "2021-11-23", "close": 19.825, "volume": 8886844.0}, {"date": "2021-11-24", "close": 19.705, "volume": 6679186.0}, {"date": "2021-11-26", "close": 19.175, "volume": 7215852.0}, {"date": "2021-11-29", "close": 19.27, "volume": 11694526.0}, {"date": "2021-11-30", "close": 19.09, "volume": 21431500.0}, {"date": "2021-12-01", "close": 18.985, "volume": 9965196.0}, {"date": "2021-12-02", "close": 19.25, "volume": 10332566.0}, {"date": "2021-12-03", "close": 19.17, "volume": 10732354.0}, {"date": "2021-12-06", "close": 19.365, "volume": 5683750.0}, {"date": "2021-12-07", "close": 19.76, "volume": 4908540.0}, {"date": "2021-12-08", "close": 19.36, "volume": 7032630.0}, {"date": "2021-12-09", "close": 19.205, "volume": 6850044.0}, {"date": "2021-12-10", "close": 19.24, "volume": 5964730.0}, {"date": "2021-12-13", "close": 19.04, "volume": 13932276.0}, {"date": "2021-12-14", "close": 18.945, "volume": 18990916.0}, {"date": "2021-12-15", "close": 19.185, "volume": 12004246.0}, {"date": "2021-12-16", "close": 19.195, "volume": 9226338.0}, {"date": "2021-12-17", "close": 18.965, "volume": 6542720.0}, {"date": "2021-12-20", "close": 18.885, "volume": 13056724.0}, {"date": "2021-12-21", "close": 19.1, "volume": 8250806.0}, {"date": "2021-12-22", "close": 19.285, "volume": 6643098.0}, {"date": "2021-12-23", "close": 19.41, "volume": 6139710.0}, {"date": "2021-12-27", "close": 19.55, "volume": 5440570.0}, {"date": "2021-12-28", "close": 19.56, "volume": 4882012.0}, {"date": "2021-12-29", "close": 19.545, "volume": 4123140.0}, {"date": "2021-12-30", "close": 19.465, "volume": 5644306.0}, {"date": "2021-12-31", "close": 19.435, "volume": 5323518.0}, {"date": "2022-01-03", "close": 19.56, "volume": 8504516.0}, {"date": "2022-01-04", "close": 19.655, "volume": 5133426.0}, {"date": "2022-01-05", "close": 19.485, "volume": 6311084.0}, {"date": "2022-01-06", "close": 19.395, "volume": 10246650.0}, {"date": "2022-01-07", "close": 19.475, "volume": 9008418.0}, {"date": "2022-01-10", "close": 19.305, "volume": 12269862.0}, {"date": "2022-01-11", "close": 19.535, "volume": 8054316.0}, {"date": "2022-01-12", "close": 19.735, "volume": 6285188.0}, {"date": "2022-01-13", "close": 19.59, "volume": 7845286.0}, {"date": "2022-01-14", "close": 19.555, "volume": 13621366.0}, {"date": "2022-01-18", "close": 19.285, "volume": 10332324.0}, {"date": "2022-01-19", "close": 19.27, "volume": 10179932.0}, {"date": "2022-01-20", "close": 19.15, "volume": 11889032.0}, {"date": "2022-01-21", "close": 18.895, "volume": 18124194.0}, {"date": "2022-01-24", "close": 18.695, "volume": 32094060.0}, {"date": "2022-01-25", "close": 18.6, "volume": 26114120.0}, {"date": "2022-01-26", "close": 18.525, "volume": 23674920.0}, {"date": "2022-01-27", "close": 18.39, "volume": 15006792.0}, {"date": "2022-01-28", "close": 18.485, "volume": 16401968.0}, {"date": "2022-01-31", "close": 18.77, "volume": 17624394.0}, {"date": "2022-02-01", "close": 18.945, "volume": 12305810.0}, {"date": "2022-02-02", "close": 19.095, "volume": 10264692.0}, {"date": "2022-02-03", "close": 18.8, "volume": 9413594.0}, {"date": "2022-02-04", "close": 18.83, "volume": 9971960.0}, {"date": "2022-02-07", "close": 18.87, "volume": 8499380.0}, {"date": "2022-02-08", "close": 18.965, "volume": 9354002.0}, {"date": "2022-02-09", "close": 19.265, "volume": 7162234.0}, {"date": "2022-02-10", "close": 19.035, "volume": 10653814.0}, {"date": "2022-02-11", "close": 18.775, "volume": 16815832.0}, {"date": "2022-02-14", "close": 18.665, "volume": 15322546.0}, {"date": "2022-02-15", "close": 18.975, "volume": 9153662.0}, {"date": "2022-02-16", "close": 19.055, "volume": 11324884.0}, {"date": "2022-02-17", "close": 18.775, "volume": 10002782.0}, {"date": "2022-02-18", "close": 18.68, "volume": 14624422.0}, {"date": "2022-02-22", "close": 18.475, "volume": 13155456.0}, {"date": "2022-02-23", "close": 18.32, "volume": 18334780.0}, {"date": "2022-02-24", "close": 18.065, "volume": 40624340.0}, {"date": "2022-02-25", "close": 18.53, "volume": 20835640.0}, {"date": "2022-02-28", "close": 18.245, "volume": 20254500.0}, {"date": "2022-03-01", "close": 17.88, "volume": 19173040.0}, {"date": "2022-03-02", "close": 18.1, "volume": 24296180.0}, {"date": "2022-03-03", "close": 17.815, "volume": 13170664.0}, {"date": "2022-03-04", "close": 17.355, "volume": 37915380.0}, {"date": "2022-03-07", "close": 16.835, "volume": 33579960.0}, {"date": "2022-03-08", "close": 16.94, "volume": 47040060.0}, {"date": "2022-03-09", "close": 17.57, "volume": 24939900.0}, {"date": "2022-03-10", "close": 17.375, "volume": 15687552.0}, {"date": "2022-03-11", "close": 17.21, "volume": 21242000.0}, {"date": "2022-03-14", "close": 17.315, "volume": 18373856.0}, {"date": "2022-03-15", "close": 17.495, "volume": 18271042.0}, {"date": "2022-03-16", "close": 18.08, "volume": 19090064.0}, {"date": "2022-03-17", "close": 18.235, "volume": 15418978.0}, {"date": "2022-03-18", "close": 18.4, "volume": 22211800.0}, {"date": "2022-03-21", "close": 18.3, "volume": 9903906.0}, {"date": "2022-03-22", "close": 18.47, "volume": 9200466.0}, {"date": "2022-03-23", "close": 18.235, "volume": 12200520.0}, {"date": "2022-03-24", "close": 18.38, "volume": 9964062.0}, {"date": "2022-03-25", "close": 18.4, "volume": 10228290.0}, {"date": "2022-03-28", "close": 18.36, "volume": 12866938.0}, {"date": "2022-03-29", "close": 18.725, "volume": 9570716.0}, {"date": "2022-03-30", "close": 18.65, "volume": 7420068.0}, {"date": "2022-03-31", "close": 18.36, "volume": 8819826.0}, {"date": "2022-04-01", "close": 18.51, "volume": 8664620.0}, {"date": "2022-04-04", "close": 18.595, "volume": 11189816.0}, {"date": "2022-04-05", "close": 18.365, "volume": 10397440.0}, {"date": "2022-04-06", "close": 18.13, "volume": 14750130.0}, {"date": "2022-04-07", "close": 18.155, "volume": 21162880.0}, {"date": "2022-04-08", "close": 18.145, "volume": 15366982.0}, {"date": "2022-04-11", "close": 17.97, "volume": 8600934.0}, {"date": "2022-04-12", "close": 17.84, "volume": 13878384.0}, {"date": "2022-04-13", "close": 18.045, "volume": 10420914.0}, {"date": "2022-04-14", "close": 17.95, "volume": 12972690.0}, {"date": "2022-04-18", "close": 17.875, "volume": 12103708.0}, {"date": "2022-04-19", "close": 17.955, "volume": 8438402.0}, {"date": "2022-04-20", "close": 18.08, "volume": 5278438.0}, {"date": "2022-04-21", "close": 17.87, "volume": 20592420.0}, {"date": "2022-04-22", "close": 17.55, "volume": 19738654.0}, {"date": "2022-04-25", "close": 17.455, "volume": 24951340.0}, {"date": "2022-04-26", "close": 16.985, "volume": 24032960.0}, {"date": "2022-04-27", "close": 17.065, "volume": 15797402.0}, {"date": "2022-04-28", "close": 17.33, "volume": 16964596.0}, {"date": "2022-04-29", "close": 17.105, "volume": 17832614.0}, {"date": "2022-05-02", "close": 17.06, "volume": 18455550.0}, {"date": "2022-05-03", "close": 17.22, "volume": 12737988.0}, {"date": "2022-05-04", "close": 17.51, "volume": 17399646.0}, {"date": "2022-05-05", "close": 16.965, "volume": 18757632.0}, {"date": "2022-05-06", "close": 16.81, "volume": 25377440.0}, {"date": "2022-05-09", "close": 16.305, "volume": 24464200.0}, {"date": "2022-05-10", "close": 16.39, "volume": 22014560.0}, {"date": "2022-05-11", "close": 16.29, "volume": 26138620.0}, {"date": "2022-05-12", "close": 16.25, "volume": 27174520.0}, {"date": "2022-05-13", "close": 16.695, "volume": 11416668.0}, {"date": "2022-05-16", "close": 16.72, "volume": 9651130.0}, {"date": "2022-05-17", "close": 17.035, "volume": 12955334.0}, {"date": "2022-05-18", "close": 16.615, "volume": 15343900.0}, {"date": "2022-05-19", "close": 16.79, "volume": 12030840.0}, {"date": "2022-05-20", "close": 16.89, "volume": 12045804.0}, {"date": "2022-05-23", "close": 17.17, "volume": 9092510.0}, {"date": "2022-05-24", "close": 17.125, "volume": 8338518.0}, {"date": "2022-05-25", "close": 17.125, "volume": 7523058.0}, {"date": "2022-05-26", "close": 17.305, "volume": 7556114.0}, {"date": "2022-05-27", "close": 17.525, "volume": 6311352.0}, {"date": "2022-05-31", "close": 17.435, "volume": 10446700.0}, {"date": "2022-06-01", "close": 17.28, "volume": 8356034.0}, {"date": "2022-06-02", "close": 17.635, "volume": 8657800.0}, {"date": "2022-06-03", "close": 17.36, "volume": 5544342.0}, {"date": "2022-06-06", "close": 17.43, "volume": 16170964.0}, {"date": "2022-06-07", "close": 17.49, "volume": 8479000.0}, {"date": "2022-06-08", "close": 17.255, "volume": 6543394.0}, {"date": "2022-06-09", "close": 16.905, "volume": 21751360.0}, {"date": "2022-06-10", "close": 16.505, "volume": 22494020.0}, {"date": "2022-06-13", "close": 15.96, "volume": 29178880.0}, {"date": "2022-06-14", "close": 15.815, "volume": 21092020.0}, {"date": "2022-06-15", "close": 16.08, "volume": 16447906.0}, {"date": "2022-06-16", "close": 15.71, "volume": 25988420.0}, {"date": "2022-06-17", "close": 15.65, "volume": 19897760.0}, {"date": "2022-06-21", "close": 15.88, "volume": 16980392.0}, {"date": "2022-06-22", "close": 15.625, "volume": 24254640.0}, {"date": "2022-06-23", "close": 15.565, "volume": 13634792.0}, {"date": "2022-06-24", "close": 16.02, "volume": 12044536.0}, {"date": "2022-06-27", "close": 15.985, "volume": 12863376.0}, {"date": "2022-06-28", "close": 15.895, "volume": 19788564.0}, {"date": "2022-06-29", "close": 15.81, "volume": 11781212.0}, {"date": "2022-06-30", "close": 15.725, "volume": 19299298.0}, {"date": "2022-07-01", "close": 15.75, "volume": 12262508.0}, {"date": "2022-07-05", "close": 15.435, "volume": 15625220.0}, {"date": "2022-07-06", "close": 15.435, "volume": 14848364.0}, {"date": "2022-07-07", "close": 15.675, "volume": 8464646.0}, {"date": "2022-07-08", "close": 15.7, "volume": 9990918.0}, {"date": "2022-07-11", "close": 15.445, "volume": 13347250.0}, {"date": "2022-07-12", "close": 15.43, "volume": 16289724.0}, {"date": "2022-07-13", "close": 15.41, "volume": 18691804.0}, {"date": "2022-07-14", "close": 15.175, "volume": 38284700.0}, {"date": "2022-07-15", "close": 15.42, "volume": 12917774.0}, {"date": "2022-07-18", "close": 15.505, "volume": 9622402.0}, {"date": "2022-07-19", "close": 15.9, "volume": 13029492.0}, {"date": "2022-07-20", "close": 15.82, "volume": 9596890.0}, {"date": "2022-07-21", "close": 15.985, "volume": 11918838.0}, {"date": "2022-07-22", "close": 15.935, "volume": 11001010.0}, {"date": "2022-07-25", "close": 16.06, "volume": 9792386.0}, {"date": "2022-07-26", "close": 15.855, "volume": 8942770.0}, {"date": "2022-07-27", "close": 16.22, "volume": 7584990.0}, {"date": "2022-07-28", "close": 16.315, "volume": 24716720.0}, {"date": "2022-07-29", "close": 16.53, "volume": 11844624.0}, {"date": "2022-08-01", "close": 16.525, "volume": 14239146.0}, {"date": "2022-08-02", "close": 16.28, "volume": 9641238.0}, {"date": "2022-08-03", "close": 16.385, "volume": 6067676.0}, {"date": "2022-08-04", "close": 16.46, "volume": 7844718.0}, {"date": "2022-08-05", "close": 16.35, "volume": 10294126.0}, {"date": "2022-08-08", "close": 16.4, "volume": 16383692.0}, {"date": "2022-08-09", "close": 16.31, "volume": 8835458.0}, {"date": "2022-08-10", "close": 16.675, "volume": 7638994.0}, {"date": "2022-08-11", "close": 16.68, "volume": 7280728.0}, {"date": "2022-08-12", "close": 16.805, "volume": 5373520.0}, {"date": "2022-08-15", "close": 16.7, "volume": 10886982.0}, {"date": "2022-08-16", "close": 16.715, "volume": 7376888.0}, {"date": "2022-08-17", "close": 16.575, "volume": 8872204.0}, {"date": "2022-08-18", "close": 16.525, "volume": 8018552.0}, {"date": "2022-08-19", "close": 16.295, "volume": 10718550.0}, {"date": "2022-08-22", "close": 16.03, "volume": 10001354.0}, {"date": "2022-08-23", "close": 16.05, "volume": 8597636.0}, {"date": "2022-08-24", "close": 16.07, "volume": 7354752.0}, {"date": "2022-08-25", "close": 16.25, "volume": 6600832.0}, {"date": "2022-08-26", "close": 15.835, "volume": 9892154.0}, {"date": "2022-08-29", "close": 15.8, "volume": 14938048.0}, {"date": "2022-08-30", "close": 15.665, "volume": 17605218.0}, {"date": "2022-08-31", "close": 15.565, "volume": 15078442.0}, {"date": "2022-09-01", "close": 15.365, "volume": 36390500.0}, {"date": "2022-09-02", "close": 15.26, "volume": 18006410.0}, {"date": "2022-09-06", "close": 15.205, "volume": 22093160.0}, {"date": "2022-09-07", "close": 15.32, "volume": 28237100.0}, {"date": "2022-09-08", "close": 15.345, "volume": 19000026.0}, {"date": "2022-09-09", "close": 15.735, "volume": 11374978.0}, {"date": "2022-09-12", "close": 15.945, "volume": 13758730.0}, {"date": "2022-09-13", "close": 15.395, "volume": 11592564.0}, {"date": "2022-09-14", "close": 15.465, "volume": 13048866.0}, {"date": "2022-09-15", "close": 15.32, "volume": 12508164.0}, {"date": "2022-09-16", "close": 15.22, "volume": 15019256.0}, {"date": "2022-09-19", "close": 15.285, "volume": 12507430.0}, {"date": "2022-09-20", "close": 15.03, "volume": 21144300.0}, {"date": "2022-09-21", "close": 14.825, "volume": 15537074.0}, {"date": "2022-09-22", "close": 14.785, "volume": 35315560.0}, {"date": "2022-09-23", "close": 14.305, "volume": 33772020.0}, {"date": "2022-09-26", "close": 14.08, "volume": 29418820.0}, {"date": "2022-09-27", "close": 14.005, "volume": 27015360.0}, {"date": "2022-09-28", "close": 14.32, "volume": 27756200.0}, {"date": "2022-09-29", "close": 14.14, "volume": 27769980.0}, {"date": "2022-09-30", "close": 14.065, "volume": 24540740.0}, {"date": "2022-10-03", "close": 14.355, "volume": 22178360.0}, {"date": "2022-10-04", "close": 14.94, "volume": 17378956.0}, {"date": "2022-10-05", "close": 14.755, "volume": 16309722.0}, {"date": "2022-10-06", "close": 14.51, "volume": 16147764.0}, {"date": "2022-10-07", "close": 14.275, "volume": 13655462.0}, {"date": "2022-10-10", "close": 14.18, "volume": 19191894.0}, {"date": "2022-10-11", "close": 14.035, "volume": 18455904.0}, {"date": "2022-10-12", "close": 14.0, "volume": 13867986.0}, {"date": "2022-10-13", "close": 14.285, "volume": 24375840.0}, {"date": "2022-10-14", "close": 14.06, "volume": 17693612.0}, {"date": "2022-10-17", "close": 14.415, "volume": 23953980.0}, {"date": "2022-10-18", "close": 14.505, "volume": 12871316.0}, {"date": "2022-10-19", "close": 14.33, "volume": 11233264.0}, {"date": "2022-10-20", "close": 14.3, "volume": 12346878.0}, {"date": "2022-10-21", "close": 14.56, "volume": 21507740.0}, {"date": "2022-10-24", "close": 14.555, "volume": 17627380.0}, {"date": "2022-10-25", "close": 14.865, "volume": 8588112.0}, {"date": "2022-10-26", "close": 15.015, "volume": 12392562.0}, {"date": "2022-10-27", "close": 14.89, "volume": 20962080.0}, {"date": "2022-10-28", "close": 15.015, "volume": 25286660.0}, {"date": "2022-10-31", "close": 14.895, "volume": 29735160.0}, {"date": "2022-11-01", "close": 15.03, "volume": 18640412.0}, {"date": "2022-11-02", "close": 14.805, "volume": 18264216.0}, {"date": "2022-11-03", "close": 14.695, "volume": 17508122.0}, {"date": "2022-11-04", "close": 15.25, "volume": 22561320.0}, {"date": "2022-11-07", "close": 15.31, "volume": 11549568.0}, {"date": "2022-11-08", "close": 15.495, "volume": 8057986.0}, {"date": "2022-11-09", "close": 15.28, "volume": 12245762.0}, {"date": "2022-11-10", "close": 16.11, "volume": 15803334.0}, {"date": "2022-11-11", "close": 16.43, "volume": 7827406.0}, {"date": "2022-11-14", "close": 16.245, "volume": 9351192.0}, {"date": "2022-11-15", "close": 16.355, "volume": 12517346.0}, {"date": "2022-11-16", "close": 16.3, "volume": 14824758.0}, {"date": "2022-11-17", "close": 16.29, "volume": 11288140.0}, {"date": "2022-11-18", "close": 16.315, "volume": 8435606.0}, {"date": "2022-11-21", "close": 16.185, "volume": 11344838.0}, {"date": "2022-11-22", "close": 16.425, "volume": 7511736.0}, {"date": "2022-11-23", "close": 16.595, "volume": 6941962.0}, {"date": "2022-11-25", "close": 16.67, "volume": 2263318.0}, {"date": "2022-11-28", "close": 16.45, "volume": 5718104.0}, {"date": "2022-11-29", "close": 16.495, "volume": 5725260.0}, {"date": "2022-11-30", "close": 16.79, "volume": 14446462.0}, {"date": "2022-12-01", "close": 16.935, "volume": 18180732.0}, {"date": "2022-12-02", "close": 16.925, "volume": 8438812.0}, {"date": "2022-12-05", "close": 16.665, "volume": 7752582.0}, {"date": "2022-12-06", "close": 16.575, "volume": 9853342.0}, {"date": "2022-12-07", "close": 16.27, "volume": 10481118.0}, {"date": "2022-12-08", "close": 16.345, "volume": 6453012.0}, {"date": "2022-12-09", "close": 16.355, "volume": 10894534.0}, {"date": "2022-12-12", "close": 16.405, "volume": 11278822.0}, {"date": "2022-12-13", "close": 16.63, "volume": 18813152.0}, {"date": "2022-12-14", "close": 16.6, "volume": 10637910.0}, {"date": "2022-12-15", "close": 16.18, "volume": 9951318.0}, {"date": "2022-12-16", "close": 16.06, "volume": 14208108.0}, {"date": "2022-12-19", "close": 16.02, "volume": 9046050.0}, {"date": "2022-12-20", "close": 16.1, "volume": 9082568.0}, {"date": "2022-12-21", "close": 16.255, "volume": 6209174.0}, {"date": "2022-12-22", "close": 16.12, "volume": 9359680.0}, {"date": "2022-12-23", "close": 16.19, "volume": 8128648.0}, {"date": "2022-12-27", "close": 16.215, "volume": 7923818.0}, {"date": "2022-12-28", "close": 16.03, "volume": 7896384.0}, {"date": "2022-12-29", "close": 16.265, "volume": 9074788.0}, {"date": "2022-12-30", "close": 16.105, "volume": 10691982.0}, {"date": "2023-01-03", "close": 16.21, "volume": 7173194.0}, {"date": "2023-01-04", "close": 16.445, "volume": 10250002.0}, {"date": "2023-01-05", "close": 16.28, "volume": 7620650.0}, {"date": "2023-01-06", "close": 16.705, "volume": 6906754.0}, {"date": "2023-01-09", "close": 16.795, "volume": 5333230.0}, {"date": "2023-01-10", "close": 16.84, "volume": 4036662.0}, {"date": "2023-01-11", "close": 16.955, "volume": 5175224.0}, {"date": "2023-01-12", "close": 17.195, "volume": 6890950.0}, {"date": "2023-01-13", "close": 17.285, "volume": 4828820.0}, {"date": "2023-01-17", "close": 17.35, "volume": 6277644.0}, {"date": "2023-01-18", "close": 17.255, "volume": 6463102.0}, {"date": "2023-01-19", "close": 17.255, "volume": 4985754.0}, {"date": "2023-01-20", "close": 17.42, "volume": 5916262.0}, {"date": "2023-01-23", "close": 17.49, "volume": 6737876.0}, {"date": "2023-01-24", "close": 17.47, "volume": 4773688.0}, {"date": "2023-01-25", "close": 17.575, "volume": 4039276.0}, {"date": "2023-01-26", "close": 17.615, "volume": 4668054.0}, {"date": "2023-01-27", "close": 17.59, "volume": 4037990.0}, {"date": "2023-01-30", "close": 17.465, "volume": 4971864.0}, {"date": "2023-01-31", "close": 17.56, "volume": 17420408.0}, {"date": "2023-02-01", "close": 17.72, "volume": 7424072.0}, {"date": "2023-02-02", "close": 17.705, "volume": 8282668.0}, {"date": "2023-02-03", "close": 17.525, "volume": 7983510.0}, {"date": "2023-02-06", "close": 17.34, "volume": 6185114.0}, {"date": "2023-02-07", "close": 17.49, "volume": 5322040.0}, {"date": "2023-02-08", "close": 17.395, "volume": 5164890.0}, {"date": "2023-02-09", "close": 17.415, "volume": 4205364.0}, {"date": "2023-02-10", "close": 17.355, "volume": 4302574.0}, {"date": "2023-02-13", "close": 17.515, "volume": 3300800.0}, {"date": "2023-02-14", "close": 17.54, "volume": 4880068.0}, {"date": "2023-02-15", "close": 17.44, "volume": 3624140.0}, {"date": "2023-02-16", "close": 17.36, "volume": 4814132.0}, {"date": "2023-02-17", "close": 17.385, "volume": 3278622.0}, {"date": "2023-02-21", "close": 17.18, "volume": 5173008.0}, {"date": "2023-02-22", "close": 17.085, "volume": 5180542.0}, {"date": "2023-02-23", "close": 17.17, "volume": 4518722.0}, {"date": "2023-02-24", "close": 16.9, "volume": 7945656.0}, {"date": "2023-02-27", "close": 17.085, "volume": 4116158.0}, {"date": "2023-02-28", "close": 16.96, "volume": 7400750.0}, {"date": "2023-03-01", "close": 17.05, "volume": 6604012.0}, {"date": "2023-03-02", "close": 17.075, "volume": 5174602.0}, {"date": "2023-03-03", "close": 17.33, "volume": 3839888.0}, {"date": "2023-03-06", "close": 17.295, "volume": 4412708.0}, {"date": "2023-03-07", "close": 16.985, "volume": 8105750.0}, {"date": "2023-03-08", "close": 17.065, "volume": 5289108.0}, {"date": "2023-03-09", "close": 16.92, "volume": 5544106.0}, {"date": "2023-03-10", "close": 16.75, "volume": 8149880.0}, {"date": "2023-03-13", "close": 16.655, "volume": 14454516.0}, {"date": "2023-03-14", "close": 16.845, "volume": 6144032.0}, {"date": "2023-03-15", "close": 16.35, "volume": 13815942.0}, {"date": "2023-03-16", "close": 16.61, "volume": 8196438.0}, {"date": "2023-03-17", "close": 16.42, "volume": 5930538.0}, {"date": "2023-03-20", "close": 16.67, "volume": 5192652.0}, {"date": "2023-03-21", "close": 16.875, "volume": 5316698.0}, {"date": "2023-03-22", "close": 16.82, "volume": 6055340.0}, {"date": "2023-03-23", "close": 16.84, "volume": 5368182.0}, {"date": "2023-03-24", "close": 16.78, "volume": 4291910.0}, {"date": "2023-03-27", "close": 16.925, "volume": 21883480.0}, {"date": "2023-03-28", "close": 16.945, "volume": 6508144.0}, {"date": "2023-03-29", "close": 17.135, "volume": 9253048.0}, {"date": "2023-03-30", "close": 17.33, "volume": 5409292.0}, {"date": "2023-03-31", "close": 17.4, "volume": 6231144.0}, {"date": "2023-04-03", "close": 17.56, "volume": 5289498.0}, {"date": "2023-04-04", "close": 17.555, "volume": 3806512.0}, {"date": "2023-04-05", "close": 17.44, "volume": 4137970.0}, {"date": "2023-04-06", "close": 17.49, "volume": 3251394.0}, {"date": "2023-04-10", "close": 17.51, "volume": 4267942.0}, {"date": "2023-04-11", "close": 17.58, "volume": 4042654.0}, {"date": "2023-04-12", "close": 17.685, "volume": 5911096.0}, {"date": "2023-04-13", "close": 17.92, "volume": 4068398.0}, {"date": "2023-04-14", "close": 17.85, "volume": 4830484.0}, {"date": "2023-04-17", "close": 17.825, "volume": 4966208.0}, {"date": "2023-04-18", "close": 17.915, "volume": 4110420.0}, {"date": "2023-04-19", "close": 17.845, "volume": 9180258.0}, {"date": "2023-04-20", "close": 17.845, "volume": 6605770.0}, {"date": "2023-04-21", "close": 17.91, "volume": 6718148.0}, {"date": "2023-04-24", "close": 17.945, "volume": 4447782.0}, {"date": "2023-04-25", "close": 17.68, "volume": 4463740.0}, {"date": "2023-04-26", "close": 17.66, "volume": 3586872.0}, {"date": "2023-04-27", "close": 17.885, "volume": 3795714.0}, {"date": "2023-04-28", "close": 17.88, "volume": 6684992.0}, {"date": "2023-05-01", "close": 17.875, "volume": 5234224.0}, {"date": "2023-05-02", "close": 17.69, "volume": 6856728.0}, {"date": "2023-05-03", "close": 17.715, "volume": 7594498.0}, {"date": "2023-05-04", "close": 17.7, "volume": 4713518.0}, {"date": "2023-05-05", "close": 17.97, "volume": 3056166.0}, {"date": "2023-05-08", "close": 17.98, "volume": 3899914.0}, {"date": "2023-05-09", "close": 17.9, "volume": 4238118.0}, {"date": "2023-05-10", "close": 17.885, "volume": 3354800.0}, {"date": "2023-05-11", "close": 17.805, "volume": 3478614.0}, {"date": "2023-05-12", "close": 17.765, "volume": 3969250.0}, {"date": "2023-05-15", "close": 17.915, "volume": 3345656.0}, {"date": "2023-05-16", "close": 17.745, "volume": 3477466.0}, {"date": "2023-05-17", "close": 17.835, "volume": 6762956.0}, {"date": "2023-05-18", "close": 17.805, "volume": 6911518.0}, {"date": "2023-05-19", "close": 17.91, "volume": 6529502.0}, {"date": "2023-05-22", "close": 17.93, "volume": 8726716.0}, {"date": "2023-05-23", "close": 17.68, "volume": 5336260.0}, {"date": "2023-05-24", "close": 17.435, "volume": 7315508.0}, {"date": "2023-05-25", "close": 17.4, "volume": 4792704.0}, {"date": "2023-05-26", "close": 17.565, "volume": 3890924.0}, {"date": "2023-05-30", "close": 17.415, "volume": 5277648.0}, {"date": "2023-05-31", "close": 17.24, "volume": 9246568.0}, {"date": "2023-06-01", "close": 17.495, "volume": 5316218.0}, {"date": "2023-06-02", "close": 17.755, "volume": 4564592.0}, {"date": "2023-06-05", "close": 17.65, "volume": 4827638.0}, {"date": "2023-06-06", "close": 17.815, "volume": 4579666.0}, {"date": "2023-06-07", "close": 17.635, "volume": 5472122.0}, {"date": "2023-06-08", "close": 17.82, "volume": 5313476.0}, {"date": "2023-06-09", "close": 17.805, "volume": 4081948.0}, {"date": "2023-06-12", "close": 17.885, "volume": 3371758.0}, {"date": "2023-06-13", "close": 18.055, "volume": 4511630.0}, {"date": "2023-06-14", "close": 18.11, "volume": 5283124.0}, {"date": "2023-06-15", "close": 18.27, "volume": 5918922.0}, {"date": "2023-06-16", "close": 18.24, "volume": 6375966.0}, {"date": "2023-06-20", "close": 17.995, "volume": 7490642.0}, {"date": "2023-06-21", "close": 17.83, "volume": 5400772.0}, {"date": "2023-06-22", "close": 17.715, "volume": 3099504.0}, {"date": "2023-06-23", "close": 17.45, "volume": 8460176.0}, {"date": "2023-06-26", "close": 17.495, "volume": 4138356.0}, {"date": "2023-06-27", "close": 17.65, "volume": 8661896.0}, {"date": "2023-06-28", "close": 17.655, "volume": 4282466.0}, {"date": "2023-06-29", "close": 17.615, "volume": 3387436.0}, {"date": "2023-06-30", "close": 17.825, "volume": 3854582.0}, {"date": "2023-07-03", "close": 17.85, "volume": 2965778.0}, {"date": "2023-07-05", "close": 17.655, "volume": 5678954.0}, {"date": "2023-07-06", "close": 17.335, "volume": 7341484.0}, {"date": "2023-07-07", "close": 17.475, "volume": 6189934.0}, {"date": "2023-07-10", "close": 17.52, "volume": 5036956.0}, {"date": "2023-07-11", "close": 17.68, "volume": 3719872.0}, {"date": "2023-07-12", "close": 18.01, "volume": 6060672.0}, {"date": "2023-07-13", "close": 18.29, "volume": 4272468.0}, {"date": "2023-07-14", "close": 18.195, "volume": 4550246.0}, {"date": "2023-07-17", "close": 18.185, "volume": 4731562.0}, {"date": "2023-07-18", "close": 18.29, "volume": 3870438.0}, {"date": "2023-07-19", "close": 18.295, "volume": 4768246.0}, {"date": "2023-07-20", "close": 18.195, "volume": 6005666.0}, {"date": "2023-07-21", "close": 18.22, "volume": 2828204.0}, {"date": "2023-07-24", "close": 18.21, "volume": 5425406.0}, {"date": "2023-07-25", "close": 18.245, "volume": 3906142.0}, {"date": "2023-07-26", "close": 18.28, "volume": 4214346.0}, {"date": "2023-07-27", "close": 18.22, "volume": 4892486.0}, {"date": "2023-07-28", "close": 18.355, "volume": 3639642.0}, {"date": "2023-07-31", "close": 18.355, "volume": 5010890.0}, {"date": "2023-08-01", "close": 18.155, "volume": 6466086.0}, {"date": "2023-08-02", "close": 17.81, "volume": 7836034.0}, {"date": "2023-08-03", "close": 17.75, "volume": 5058886.0}, {"date": "2023-08-04", "close": 17.8, "volume": 7166954.0}, {"date": "2023-08-07", "close": 17.925, "volume": 4389624.0}, {"date": "2023-08-08", "close": 17.815, "volume": 4266514.0}, {"date": "2023-08-09", "close": 17.83, "volume": 3589920.0}, {"date": "2023-08-10", "close": 17.875, "volume": 4575546.0}, {"date": "2023-08-11", "close": 17.77, "volume": 3740282.0}, {"date": "2023-08-14", "close": 17.695, "volume": 4688836.0}, {"date": "2023-08-15", "close": 17.465, "volume": 5896902.0}, {"date": "2023-08-16", "close": 17.315, "volume": 6254658.0}, {"date": "2023-08-17", "close": 17.21, "volume": 7352426.0}, {"date": "2023-08-18", "close": 17.205, "volume": 7270406.0}, {"date": "2023-08-21", "close": 17.26, "volume": 5206712.0}, {"date": "2023-08-22", "close": 17.225, "volume": 4759790.0}, {"date": "2023-08-23", "close": 17.405, "volume": 7057568.0}, {"date": "2023-08-24", "close": 17.19, "volume": 9723866.0}, {"date": "2023-08-25", "close": 17.295, "volume": 5744698.0}, {"date": "2023-08-28", "close": 17.465, "volume": 4165594.0}, {"date": "2023-08-29", "close": 17.695, "volume": 4244758.0}, {"date": "2023-08-30", "close": 17.69, "volume": 4323312.0}, {"date": "2023-08-31", "close": 17.635, "volume": 5483992.0}, {"date": "2023-09-01", "close": 17.655, "volume": 5341920.0}, {"date": "2023-09-05", "close": 17.51, "volume": 4669478.0}, {"date": "2023-09-06", "close": 17.44, "volume": 6021770.0}, {"date": "2023-09-07", "close": 17.39, "volume": 5177420.0}, {"date": "2023-09-08", "close": 17.355, "volume": 4425054.0}, {"date": "2023-09-11", "close": 17.55, "volume": 4768854.0}, {"date": "2023-09-12", "close": 17.49, "volume": 4834356.0}, {"date": "2023-09-13", "close": 17.445, "volume": 3482634.0}, {"date": "2023-09-14", "close": 17.685, "volume": 4654382.0}, {"date": "2023-09-15", "close": 17.65, "volume": 5157918.0}, {"date": "2023-09-18", "close": 17.58, "volume": 4046166.0}, {"date": "2023-09-19", "close": 17.585, "volume": 4308668.0}, {"date": "2023-09-20", "close": 17.53, "volume": 5446672.0}, {"date": "2023-09-21", "close": 17.24, "volume": 7007548.0}, {"date": "2023-09-22", "close": 17.245, "volume": 8570098.0}, {"date": "2023-09-25", "close": 17.18, "volume": 13962702.0}, {"date": "2023-09-26", "close": 16.945, "volume": 10282280.0}, {"date": "2023-09-27", "close": 16.91, "volume": 8078858.0}, {"date": "2023-09-28", "close": 17.05, "volume": 6516174.0}, {"date": "2023-09-29", "close": 16.98, "volume": 7085184.0}, {"date": "2023-10-02", "close": 16.73, "volume": 12611864.0}, {"date": "2023-10-03", "close": 16.53, "volume": 16409594.0}, {"date": "2023-10-04", "close": 16.535, "volume": 14247648.0}, {"date": "2023-10-05", "close": 16.685, "volume": 13606378.0}, {"date": "2023-10-06", "close": 16.855, "volume": 8698138.0}, {"date": "2023-10-09", "close": 16.85, "volume": 10325602.0}, {"date": "2023-10-10", "close": 17.065, "volume": 6714792.0}, {"date": "2023-10-11", "close": 17.145, "volume": 5568300.0}, {"date": "2023-10-12", "close": 16.99, "volume": 8117920.0}, {"date": "2023-10-13", "close": 16.85, "volume": 8737648.0}, {"date": "2023-10-16", "close": 16.985, "volume": 7418408.0}, {"date": "2023-10-17", "close": 16.985, "volume": 6362304.0}, {"date": "2023-10-18", "close": 16.705, "volume": 6984110.0}, {"date": "2023-10-19", "close": 16.565, "volume": 11345110.0}, {"date": "2023-10-20", "close": 16.4, "volume": 11212238.0}, {"date": "2023-10-23", "close": 16.41, "volume": 12131492.0}, {"date": "2023-10-24", "close": 16.495, "volume": 7661378.0}, {"date": "2023-10-25", "close": 16.365, "volume": 11883092.0}, {"date": "2023-10-26", "close": 16.24, "volume": 13688526.0}, {"date": "2023-10-27", "close": 16.185, "volume": 12369592.0}, {"date": "2023-10-30", "close": 16.4, "volume": 10014562.0}, {"date": "2023-10-31", "close": 16.44, "volume": 10321076.0}, {"date": "2023-11-01", "close": 16.61, "volume": 13740244.0}, {"date": "2023-11-02", "close": 16.97, "volume": 8717286.0}, {"date": "2023-11-03", "close": 17.175, "volume": 7675152.0}, {"date": "2023-11-06", "close": 17.135, "volume": 8037772.0}, {"date": "2023-11-07", "close": 17.01, "volume": 8486526.0}, {"date": "2023-11-08", "close": 16.97, "volume": 8768156.0}, {"date": "2023-11-09", "close": 16.96, "volume": 8278980.0}, {"date": "2023-11-10", "close": 17.04, "volume": 5978276.0}, {"date": "2023-11-13", "close": 17.085, "volume": 5180740.0}, {"date": "2023-11-14", "close": 17.53, "volume": 6423730.0}, {"date": "2023-11-15", "close": 17.5, "volume": 9726720.0}, {"date": "2023-11-16", "close": 17.485, "volume": 5848044.0}, {"date": "2023-11-17", "close": 17.7, "volume": 5675950.0}, {"date": "2023-11-20", "close": 17.78, "volume": 5467558.0}, {"date": "2023-11-21", "close": 17.705, "volume": 5980890.0}, {"date": "2023-11-22", "close": 17.74, "volume": 5047532.0}, {"date": "2023-11-24", "close": 17.86, "volume": 2600764.0}, {"date": "2023-11-27", "close": 17.81, "volume": 5085712.0}, {"date": "2023-11-28", "close": 17.83, "volume": 8027908.0}, {"date": "2023-11-29", "close": 17.865, "volume": 5880042.0}, {"date": "2023-11-30", "close": 17.855, "volume": 6556640.0}, {"date": "2023-12-01", "close": 18.045, "volume": 9441722.0}, {"date": "2023-12-04", "close": 17.89, "volume": 5332356.0}, {"date": "2023-12-05", "close": 17.83, "volume": 6021280.0}, {"date": "2023-12-06", "close": 17.51, "volume": 6027166.0}, {"date": "2023-12-07", "close": 17.605, "volume": 7879440.0}, {"date": "2023-12-08", "close": 17.65, "volume": 13816820.0}, {"date": "2023-12-11", "close": 17.705, "volume": 7356458.0}, {"date": "2023-12-12", "close": 17.73, "volume": 12618128.0}, {"date": "2023-12-13", "close": 17.995, "volume": 8651730.0}, {"date": "2023-12-14", "close": 18.145, "volume": 8194394.0}, {"date": "2023-12-15", "close": 17.97, "volume": 8072768.0}, {"date": "2023-12-18", "close": 18.02, "volume": 6611968.0}, {"date": "2023-12-19", "close": 18.19, "volume": 7130280.0}, {"date": "2023-12-20", "close": 18.01, "volume": 7460022.0}, {"date": "2023-12-21", "close": 18.29, "volume": 11239292.0}, {"date": "2023-12-22", "close": 18.325, "volume": 8130256.0}, {"date": "2023-12-26", "close": 18.415, "volume": 4898500.0}, {"date": "2023-12-27", "close": 18.505, "volume": 5955590.0}, {"date": "2023-12-28", "close": 18.48, "volume": 6272958.0}, {"date": "2023-12-29", "close": 18.48, "volume": 7201590.0}, {"date": "2024-01-02", "close": 18.285, "volume": 9448446.0}, {"date": "2024-01-03", "close": 18.15, "volume": 9923252.0}, {"date": "2024-01-04", "close": 18.18, "volume": 7558512.0}, {"date": "2024-01-05", "close": 18.195, "volume": 7782580.0}, {"date": "2024-01-08", "close": 18.38, "volume": 6896400.0}, {"date": "2024-01-09", "close": 18.21, "volume": 7841234.0}, {"date": "2024-01-10", "close": 18.31, "volume": 6110966.0}, {"date": "2024-01-11", "close": 18.29, "volume": 7673564.0}, {"date": "2024-01-12", "close": 18.355, "volume": 8074508.0}, {"date": "2024-01-16", "close": 18.045, "volume": 10208684.0}, {"date": "2024-01-17", "close": 17.855, "volume": 11420530.0}, {"date": "2024-01-18", "close": 18.015, "volume": 8109122.0}, {"date": "2024-01-19", "close": 18.07, "volume": 7765062.0}, {"date": "2024-01-22", "close": 18.12, "volume": 8854158.0}, {"date": "2024-01-23", "close": 18.09, "volume": 7698306.0}, {"date": "2024-01-24", "close": 18.2, "volume": 9451752.0}, {"date": "2024-01-25", "close": 18.24, "volume": 7920436.0}, {"date": "2024-01-26", "close": 18.315, "volume": 6937656.0}, {"date": "2024-01-29", "close": 18.435, "volume": 6213126.0}, {"date": "2024-01-30", "close": 18.415, "volume": 5685434.0}, {"date": "2024-01-31", "close": 18.305, "volume": 9859278.0}, {"date": "2024-02-01", "close": 18.5, "volume": 10072474.0}, {"date": "2024-02-02", "close": 18.375, "volume": 10721932.0}, {"date": "2024-02-05", "close": 18.26, "volume": 7339522.0}, {"date": "2024-02-06", "close": 18.38, "volume": 10186368.0}, {"date": "2024-02-07", "close": 18.39, "volume": 9160552.0}, {"date": "2024-02-08", "close": 18.355, "volume": 7499484.0}, {"date": "2024-02-09", "close": 18.425, "volume": 8262060.0}, {"date": "2024-02-12", "close": 18.465, "volume": 7776754.0}, {"date": "2024-02-13", "close": 18.15, "volume": 8902920.0}, {"date": "2024-02-14", "close": 18.37, "volume": 6342758.0}, {"date": "2024-02-15", "close": 18.58, "volume": 7058872.0}, {"date": "2024-02-16", "close": 18.6, "volume": 6212200.0}, {"date": "2024-02-20", "close": 18.675, "volume": 6116212.0}, {"date": "2024-02-21", "close": 18.68, "volume": 5399346.0}, {"date": "2024-02-22", "close": 18.885, "volume": 6121576.0}, {"date": "2024-02-23", "close": 18.915, "volume": 5123450.0}, {"date": "2024-02-26", "close": 18.885, "volume": 7135384.0}, {"date": "2024-02-27", "close": 18.9, "volume": 5341244.0}, {"date": "2024-02-28", "close": 18.8, "volume": 5452410.0}, {"date": "2024-02-29", "close": 18.855, "volume": 6987364.0}, {"date": "2024-03-01", "close": 19.035, "volume": 5025348.0}, {"date": "2024-03-04", "close": 19.0, "volume": 6135940.0}, {"date": "2024-03-05", "close": 18.955, "volume": 7260760.0}, {"date": "2024-03-06", "close": 19.175, "volume": 9949418.0}, {"date": "2024-03-07", "close": 19.395, "volume": 5949002.0}, {"date": "2024-03-08", "close": 19.34, "volume": 9553336.0}, {"date": "2024-03-11", "close": 19.245, "volume": 6825064.0}, {"date": "2024-03-12", "close": 19.395, "volume": 6787486.0}, {"date": "2024-03-13", "close": 19.405, "volume": 5505720.0}, {"date": "2024-03-14", "close": 19.26, "volume": 8650064.0}, {"date": "2024-03-15", "close": 19.25, "volume": 7263350.0}, {"date": "2024-03-18", "close": 19.255, "volume": 7371810.0}, {"date": "2024-03-19", "close": 19.285, "volume": 7079098.0}, {"date": "2024-03-20", "close": 19.5, "volume": 8915330.0}, {"date": "2024-03-21", "close": 19.505, "volume": 6832952.0}, {"date": "2024-03-22", "close": 19.45, "volume": 4618748.0}, {"date": "2024-03-25", "close": 19.415, "volume": 7091684.0}, {"date": "2024-03-26", "close": 19.44, "volume": 5351510.0}, {"date": "2024-03-27", "close": 19.555, "volume": 7401256.0}, {"date": "2024-03-28", "close": 19.51, "volume": 6560908.0}, {"date": "2024-04-01", "close": 19.43, "volume": 5573844.0}, {"date": "2024-04-02", "close": 19.31, "volume": 7508990.0}, {"date": "2024-04-03", "close": 19.415, "volume": 6737686.0}, {"date": "2024-04-04", "close": 19.26, "volume": 7303686.0}, {"date": "2024-04-05", "close": 19.33, "volume": 6820400.0}, {"date": "2024-04-08", "close": 19.42, "volume": 8151122.0}, {"date": "2024-04-09", "close": 19.42, "volume": 7929576.0}, {"date": "2024-04-10", "close": 19.135, "volume": 12588000.0}, {"date": "2024-04-11", "close": 19.2, "volume": 9466474.0}, {"date": "2024-04-12", "close": 18.875, "volume": 10298054.0}, {"date": "2024-04-15", "close": 18.81, "volume": 9159928.0}, {"date": "2024-04-16", "close": 18.605, "volume": 15951274.0}, {"date": "2024-04-17", "close": 18.625, "volume": 10709678.0}, {"date": "2024-04-18", "close": 18.595, "volume": 10498052.0}, {"date": "2024-04-19", "close": 18.605, "volume": 9865364.0}, {"date": "2024-04-22", "close": 18.815, "volume": 6553438.0}, {"date": "2024-04-23", "close": 19.0, "volume": 6908514.0}, {"date": "2024-04-24", "close": 18.96, "volume": 7059940.0}, {"date": "2024-04-25", "close": 18.875, "volume": 6974814.0}, {"date": "2024-04-26", "close": 19.015, "volume": 5904756.0}, {"date": "2024-04-29", "close": 19.1, "volume": 5229362.0}, {"date": "2024-04-30", "close": 18.835, "volume": 7572960.0}, {"date": "2024-05-01", "close": 18.815, "volume": 9257212.0}, {"date": "2024-05-02", "close": 19.085, "volume": 8333460.0}, {"date": "2024-05-03", "close": 19.26, "volume": 8882936.0}, {"date": "2024-05-06", "close": 19.415, "volume": 6113394.0}, {"date": "2024-05-07", "close": 19.445, "volume": 4562868.0}, {"date": "2024-05-08", "close": 19.42, "volume": 3777670.0}, {"date": "2024-05-09", "close": 19.555, "volume": 5306626.0}, {"date": "2024-05-10", "close": 19.575, "volume": 3558844.0}, {"date": "2024-05-13", "close": 19.57, "volume": 4448882.0}, {"date": "2024-05-14", "close": 19.7, "volume": 4141968.0}, {"date": "2024-05-15", "close": 19.905, "volume": 4351210.0}, {"date": "2024-05-16", "close": 19.79, "volume": 4743046.0}, {"date": "2024-05-17", "close": 19.86, "volume": 4337964.0}, {"date": "2024-05-20", "close": 19.875, "volume": 4015318.0}, {"date": "2024-05-21", "close": 19.835, "volume": 4297054.0}, {"date": "2024-05-22", "close": 19.65, "volume": 5452130.0}, {"date": "2024-05-23", "close": 19.54, "volume": 6797852.0}, {"date": "2024-05-24", "close": 19.695, "volume": 10934038.0}, {"date": "2024-05-28", "close": 19.7, "volume": 13904002.0}, {"date": "2024-05-29", "close": 19.375, "volume": 12226658.0}, {"date": "2024-05-30", "close": 19.53, "volume": 8220758.0}, {"date": "2024-05-31", "close": 19.705, "volume": 8309162.0}, {"date": "2024-06-03", "close": 19.755, "volume": 7359736.0}, {"date": "2024-06-04", "close": 19.72, "volume": 8297542.0}, {"date": "2024-06-05", "close": 19.85, "volume": 4361526.0}, {"date": "2024-06-06", "close": 19.91, "volume": 5639926.0}, {"date": "2024-06-07", "close": 19.68, "volume": 5292642.0}, {"date": "2024-06-10", "close": 19.69, "volume": 5111756.0}, {"date": "2024-06-11", "close": 19.475, "volume": 6501108.0}, {"date": "2024-06-12", "close": 19.71, "volume": 6798116.0}, {"date": "2024-06-13", "close": 19.44, "volume": 5355222.0}, {"date": "2024-06-14", "close": 19.25, "volume": 7450778.0}, {"date": "2024-06-17", "close": 19.315, "volume": 4763160.0}, {"date": "2024-06-18", "close": 19.39, "volume": 5297768.0}, {"date": "2024-06-20", "close": 19.395, "volume": 5200754.0}, {"date": "2024-06-21", "close": 19.265, "volume": 5138496.0}, {"date": "2024-06-24", "close": 19.425, "volume": 8085330.0}, {"date": "2024-06-25", "close": 19.47, "volume": 7100042.0}, {"date": "2024-06-26", "close": 19.155, "volume": 6017212.0}, {"date": "2024-06-27", "close": 19.19, "volume": 6376966.0}, {"date": "2024-06-28", "close": 19.21, "volume": 13371552.0}, {"date": "2024-07-01", "close": 19.22, "volume": 7854464.0}, {"date": "2024-07-02", "close": 19.28, "volume": 6765772.0}, {"date": "2024-07-03", "close": 19.5, "volume": 3402510.0}, {"date": "2024-07-05", "close": 19.63, "volume": 4398882.0}, {"date": "2024-07-08", "close": 19.545, "volume": 4051904.0}, {"date": "2024-07-09", "close": 19.475, "volume": 5336106.0}, {"date": "2024-07-10", "close": 19.755, "volume": 4590542.0}, {"date": "2024-07-11", "close": 19.81, "volume": 7009522.0}, {"date": "2024-07-12", "close": 20.015, "volume": 5027414.0}, {"date": "2024-07-15", "close": 19.855, "volume": 5859808.0}, {"date": "2024-07-16", "close": 19.965, "volume": 4807968.0}, {"date": "2024-07-17", "close": 19.85, "volume": 6004748.0}, {"date": "2024-07-18", "close": 19.655, "volume": 4471364.0}, {"date": "2024-07-19", "close": 19.535, "volume": 3868834.0}, {"date": "2024-07-22", "close": 19.73, "volume": 6112686.0}, {"date": "2024-07-23", "close": 19.63, "volume": 3840996.0}, {"date": "2024-07-24", "close": 19.38, "volume": 5156302.0}, {"date": "2024-07-25", "close": 19.27, "volume": 6304362.0}, {"date": "2024-07-26", "close": 19.51, "volume": 3537280.0}, {"date": "2024-07-29", "close": 19.43, "volume": 4685470.0}, {"date": "2024-07-30", "close": 19.475, "volume": 6825058.0}, {"date": "2024-07-31", "close": 19.76, "volume": 6511154.0}, {"date": "2024-08-01", "close": 19.26, "volume": 6348664.0}, {"date": "2024-08-02", "close": 18.93, "volume": 13225646.0}, {"date": "2024-08-05", "close": 18.49, "volume": 16246430.0}, {"date": "2024-08-06", "close": 18.53, "volume": 60648980.0}, {"date": "2024-08-07", "close": 18.62, "volume": 7540892.0}, {"date": "2024-08-08", "close": 18.945, "volume": 8018276.0}, {"date": "2024-08-09", "close": 19.01, "volume": 17662464.0}, {"date": "2024-08-12", "close": 19.01, "volume": 4366706.0}, {"date": "2024-08-13", "close": 19.33, "volume": 3316756.0}, {"date": "2024-08-14", "close": 19.41, "volume": 4383634.0}, {"date": "2024-08-15", "close": 19.64, "volume": 4559618.0}, {"date": "2024-08-16", "close": 19.765, "volume": 3864066.0}, {"date": "2024-08-19", "close": 19.985, "volume": 3649940.0}, {"date": "2024-08-20", "close": 19.935, "volume": 3461740.0}, {"date": "2024-08-21", "close": 20.105, "volume": 3580856.0}, {"date": "2024-08-22", "close": 19.97, "volume": 3252918.0}, {"date": "2024-08-23", "close": 20.36, "volume": 4173504.0}, {"date": "2024-08-26", "close": 20.265, "volume": 2763912.0}, {"date": "2024-08-27", "close": 20.35, "volume": 4070590.0}, {"date": "2024-08-28", "close": 20.265, "volume": 5618436.0}, {"date": "2024-08-29", "close": 20.33, "volume": 5034636.0}, {"date": "2024-08-30", "close": 20.385, "volume": 4892756.0}, {"date": "2024-09-03", "close": 20.035, "volume": 4678492.0}, {"date": "2024-09-04", "close": 19.97, "volume": 6181792.0}, {"date": "2024-09-05", "close": 19.97, "volume": 6582870.0}, {"date": "2024-09-06", "close": 19.6, "volume": 5075168.0}, {"date": "2024-09-09", "close": 19.815, "volume": 4325674.0}, {"date": "2024-09-10", "close": 19.72, "volume": 3599572.0}, {"date": "2024-09-11", "close": 19.835, "volume": 3994586.0}, {"date": "2024-09-12", "close": 20.005, "volume": 3832772.0}, {"date": "2024-09-13", "close": 20.07, "volume": 3592488.0}, {"date": "2024-09-16", "close": 20.225, "volume": 3620402.0}, {"date": "2024-09-17", "close": 20.11, "volume": 5120760.0}, {"date": "2024-09-18", "close": 20.06, "volume": 5706182.0}, {"date": "2024-09-19", "close": 20.435, "volume": 4367942.0}, {"date": "2024-09-20", "close": 20.25, "volume": 3813730.0}, {"date": "2024-09-23", "close": 20.33, "volume": 3105590.0}, {"date": "2024-09-24", "close": 20.455, "volume": 3424318.0}, {"date": "2024-09-25", "close": 20.33, "volume": 2890646.0}, {"date": "2024-09-26", "close": 20.775, "volume": 3664792.0}, {"date": "2024-09-27", "close": 20.66, "volume": 5197278.0}, {"date": "2024-09-30", "close": 20.56, "volume": 4854378.0}, {"date": "2024-10-01", "close": 20.435, "volume": 5176608.0}, {"date": "2024-10-02", "close": 20.405, "volume": 6735558.0}, {"date": "2024-10-03", "close": 20.21, "volume": 4064896.0}, {"date": "2024-10-04", "close": 20.325, "volume": 3591436.0}, {"date": "2024-10-07", "close": 20.225, "volume": 4678716.0}, {"date": "2024-10-08", "close": 20.185, "volume": 3047744.0}, {"date": "2024-10-09", "close": 20.205, "volume": 4381104.0}, {"date": "2024-10-10", "close": 20.17, "volume": 3786654.0}, {"date": "2024-10-11", "close": 20.26, "volume": 1753023.0}, {"date": "2024-10-14", "close": 20.32, "volume": 2906227.0}, {"date": "2024-10-15", "close": 20.01, "volume": 3858223.0}, {"date": "2024-10-16", "close": 20.08, "volume": 3347827.0}, {"date": "2024-10-17", "close": 20.08, "volume": 4252852.0}, {"date": "2024-10-18", "close": 20.21, "volume": 2810942.0}, {"date": "2024-10-21", "close": 19.97, "volume": 4731207.0}, {"date": "2024-10-22", "close": 19.86, "volume": 7554206.0}, {"date": "2024-10-23", "close": 19.68, "volume": 4562536.0}, {"date": "2024-10-24", "close": 19.74, "volume": 4155957.0}, {"date": "2024-10-25", "close": 19.69, "volume": 4069033.0}, {"date": "2024-10-28", "close": 19.84, "volume": 10060250.0}, {"date": "2024-10-29", "close": 19.78, "volume": 5027683.0}, {"date": "2024-10-30", "close": 19.66, "volume": 4339404.0}, {"date": "2024-10-31", "close": 19.53, "volume": 15547710.0}, {"date": "2024-11-01", "close": 19.58, "volume": 4737571.0}, {"date": "2024-11-04", "close": 19.61, "volume": 6175836.0}, {"date": "2024-11-05", "close": 19.8, "volume": 4533065.0}, {"date": "2024-11-06", "close": 19.54, "volume": 6088949.0}, {"date": "2024-11-07", "close": 19.84, "volume": 6395526.0}, {"date": "2024-11-08", "close": 19.56, "volume": 5714347.0}, {"date": "2024-11-11", "close": 19.57, "volume": 5507249.0}, {"date": "2024-11-12", "close": 19.24, "volume": 11961630.0}, {"date": "2024-11-13", "close": 19.15, "volume": 10211420.0}, {"date": "2024-11-14", "close": 19.18, "volume": 6135849.0}, {"date": "2024-11-15", "close": 19.12, "volume": 6288476.0}, {"date": "2024-11-18", "close": 19.25, "volume": 6905643.0}, {"date": "2024-11-19", "close": 19.22, "volume": 5901920.0}, {"date": "2024-11-20", "close": 19.14, "volume": 5980525.0}, {"date": "2024-11-21", "close": 19.2, "volume": 7388562.0}, {"date": "2024-11-22", "close": 19.29, "volume": 5241403.0}, {"date": "2024-11-25", "close": 19.36, "volume": 9792034.0}, {"date": "2024-11-26", "close": 19.25, "volume": 7080872.0}, {"date": "2024-11-27", "close": 19.35, "volume": 3589623.0}, {"date": "2024-11-29", "close": 19.61, "volume": 6698691.0}, {"date": "2024-12-02", "close": 19.63, "volume": 6820378.0}, {"date": "2024-12-03", "close": 19.71, "volume": 6092471.0}, {"date": "2024-12-04", "close": 19.71, "volume": 6468959.0}, {"date": "2024-12-05", "close": 19.8, "volume": 6149854.0}, {"date": "2024-12-06", "close": 19.76, "volume": 6192604.0}, {"date": "2024-12-09", "close": 19.74, "volume": 6731175.0}, {"date": "2024-12-10", "close": 19.58, "volume": 8672841.0}, {"date": "2024-12-11", "close": 19.72, "volume": 7739233.0}, {"date": "2024-12-12", "close": 19.52, "volume": 9636718.0}, {"date": "2024-12-13", "close": 19.06, "volume": 14794280.0}, {"date": "2024-12-16", "close": 18.98, "volume": 10905960.0}, {"date": "2024-12-17", "close": 18.93, "volume": 21075780.0}, {"date": "2024-12-18", "close": 18.46, "volume": 19536420.0}, {"date": "2024-12-19", "close": 18.44, "volume": 25884730.0}, {"date": "2024-12-20", "close": 18.41, "volume": 23104910.0}, {"date": "2024-12-23", "close": 18.52, "volume": 17584050.0}, {"date": "2024-12-24", "close": 18.57, "volume": 5775037.0}, {"date": "2024-12-26", "close": 18.65, "volume": 17326170.0}, {"date": "2024-12-27", "close": 18.51, "volume": 12191670.0}, {"date": "2024-12-30", "close": 18.51, "volume": 13111420.0}, {"date": "2024-12-31", "close": 18.5, "volume": 14937570.0}, {"date": "2025-01-02", "close": 18.44, "volume": 10248080.0}, {"date": "2025-01-03", "close": 18.56, "volume": 8107010.0}, {"date": "2025-01-06", "close": 18.74, "volume": 12785710.0}, {"date": "2025-01-07", "close": 18.7, "volume": 7892147.0}, {"date": "2025-01-08", "close": 18.69, "volume": 8218067.0}, {"date": "2025-01-10", "close": 18.4, "volume": 9396063.0}, {"date": "2025-01-13", "close": 18.36, "volume": 12408070.0}, {"date": "2025-01-14", "close": 18.45, "volume": 8617049.0}, {"date": "2025-01-15", "close": 18.65, "volume": 8081080.0}, {"date": "2025-01-16", "close": 18.71, "volume": 8812486.0}, {"date": "2025-01-17", "close": 18.81, "volume": 8328501.0}, {"date": "2025-01-21", "close": 19.16, "volume": 8993726.0}, {"date": "2025-01-22", "close": 19.13, "volume": 6474288.0}, {"date": "2025-01-23", "close": 19.3, "volume": 7224759.0}, {"date": "2025-01-24", "close": 19.35, "volume": 7680076.0}, {"date": "2025-01-27", "close": 19.36, "volume": 9618953.0}, {"date": "2025-01-28", "close": 19.33, "volume": 6404752.0}, {"date": "2025-01-29", "close": 19.33, "volume": 8720690.0}, {"date": "2025-01-30", "close": 19.52, "volume": 7321515.0}, {"date": "2025-01-31", "close": 19.32, "volume": 16141200.0}, {"date": "2025-02-03", "close": 19.11, "volume": 17681530.0}, {"date": "2025-02-04", "close": 19.34, "volume": 8418193.0}, {"date": "2025-02-05", "close": 19.51, "volume": 7434620.0}, {"date": "2025-02-06", "close": 19.61, "volume": 6541030.0}, {"date": "2025-02-07", "close": 19.45, "volume": 12287900.0}, {"date": "2025-02-10", "close": 19.54, "volume": 7880394.0}, {"date": "2025-02-11", "close": 19.65, "volume": 6690309.0}, {"date": "2025-02-12", "close": 19.69, "volume": 9533194.0}, {"date": "2025-02-13", "close": 19.95, "volume": 10311650.0}, {"date": "2025-02-14", "close": 19.96, "volume": 6485836.0}, {"date": "2025-02-18", "close": 20.1, "volume": 6002817.0}, {"date": "2025-02-19", "close": 19.92, "volume": 6550567.0}, {"date": "2025-02-20", "close": 20.0, "volume": 6873057.0}, {"date": "2025-02-21", "close": 19.86, "volume": 9170002.0}, {"date": "2025-02-24", "close": 19.84, "volume": 9846516.0}, {"date": "2025-02-25", "close": 19.99, "volume": 9399495.0}, {"date": "2025-02-26", "close": 20.02, "volume": 10457240.0}, {"date": "2025-02-27", "close": 19.78, "volume": 11901800.0}, {"date": "2025-02-28", "close": 19.79, "volume": 14751910.0}, {"date": "2025-03-03", "close": 19.95, "volume": 11870970.0}, {"date": "2025-03-04", "close": 19.93, "volume": 13571920.0}, {"date": "2025-03-05", "close": 20.39, "volume": 10211100.0}, {"date": "2025-03-06", "close": 20.19, "volume": 11555100.0}, {"date": "2025-03-07", "close": 20.38, "volume": 10164170.0}, {"date": "2025-03-10", "close": 19.95, "volume": 9779830.0}, {"date": "2025-03-11", "close": 19.87, "volume": 14571920.0}, {"date": "2025-03-12", "close": 20.01, "volume": 23024360.0}, {"date": "2025-03-13", "close": 19.84, "volume": 8530378.0}, {"date": "2025-03-14", "close": 20.23, "volume": 7180428.0}, {"date": "2025-03-17", "close": 20.47, "volume": 6995586.0}, {"date": "2025-03-18", "close": 20.46, "volume": 10413720.0}, {"date": "2025-03-19", "close": 20.51, "volume": 12037410.0}, {"date": "2025-03-20", "close": 20.38, "volume": 7423994.0}, {"date": "2025-03-21", "close": 20.33, "volume": 8744543.0}, {"date": "2025-03-24", "close": 20.26, "volume": 7443838.0}, {"date": "2025-03-25", "close": 20.39, "volume": 7208753.0}, {"date": "2025-03-26", "close": 20.15, "volume": 8920610.0}, {"date": "2025-03-27", "close": 20.17, "volume": 5999707.0}, {"date": "2025-03-28", "close": 19.96, "volume": 8208168.0}, {"date": "2025-03-31", "close": 19.78, "volume": 12939900.0}, {"date": "2025-04-01", "close": 19.86, "volume": 9034317.0}, {"date": "2025-04-02", "close": 19.92, "volume": 7231961.0}, {"date": "2025-04-03", "close": 19.48, "volume": 11123280.0}, {"date": "2025-04-04", "close": 18.25, "volume": 30011450.0}, {"date": "2025-04-07", "close": 17.85, "volume": 44069070.0}, {"date": "2025-04-08", "close": 17.76, "volume": 34227350.0}, {"date": "2025-04-09", "close": 19.07, "volume": 31469800.0}, {"date": "2025-04-10", "close": 18.7, "volume": 15590780.0}, {"date": "2025-04-11", "close": 19.22, "volume": 19734380.0}, {"date": "2025-04-14", "close": 19.42, "volume": 10741690.0}, {"date": "2025-04-15", "close": 19.57, "volume": 9250482.0}, {"date": "2025-04-16", "close": 19.52, "volume": 9895458.0}, {"date": "2025-04-17", "close": 19.72, "volume": 8663958.0}, {"date": "2025-04-21", "close": 19.64, "volume": 8694295.0}, {"date": "2025-04-22", "close": 20.02, "volume": 42341760.0}, {"date": "2025-04-23", "close": 20.08, "volume": 11921530.0}, {"date": "2025-04-24", "close": 20.33, "volume": 9984958.0}, {"date": "2025-04-25", "close": 20.39, "volume": 8339797.0}, {"date": "2025-04-28", "close": 20.54, "volume": 12632440.0}, {"date": "2025-04-29", "close": 20.59, "volume": 6852317.0}, {"date": "2025-04-30", "close": 20.55, "volume": 12343770.0}, {"date": "2025-05-01", "close": 20.48, "volume": 9289920.0}, {"date": "2025-05-02", "close": 20.87, "volume": 8379211.0}, {"date": "2025-05-05", "close": 20.91, "volume": 7703289.0}, {"date": "2025-05-06", "close": 20.89, "volume": 8057217.0}, {"date": "2025-05-07", "close": 20.82, "volume": 9188857.0}, {"date": "2025-05-08", "close": 20.75, "volume": 7066377.0}, {"date": "2025-05-09", "close": 20.86, "volume": 6848089.0}, {"date": "2025-05-12", "close": 20.97, "volume": 11125620.0}, {"date": "2025-05-13", "close": 20.99, "volume": 7698079.0}, {"date": "2025-05-14", "close": 20.92, "volume": 7233925.0}, {"date": "2025-05-15", "close": 21.14, "volume": 5660518.0}, {"date": "2025-05-16", "close": 21.19, "volume": 6630555.0}, {"date": "2025-05-19", "close": 21.36, "volume": 5982732.0}, {"date": "2025-05-20", "close": 21.46, "volume": 6915047.0}, {"date": "2025-05-21", "close": 21.33, "volume": 9334189.0}, {"date": "2025-05-22", "close": 21.31, "volume": 9455656.0}, {"date": "2025-05-23", "close": 21.39, "volume": 8303968.0}, {"date": "2025-05-27", "close": 21.69, "volume": 6292603.0}, {"date": "2025-05-28", "close": 21.48, "volume": 7166245.0}, {"date": "2025-05-29", "close": 21.56, "volume": 7403405.0}, {"date": "2025-05-30", "close": 21.57, "volume": 9165452.0}, {"date": "2025-06-02", "close": 21.83, "volume": 7582103.0}, {"date": "2025-06-03", "close": 21.68, "volume": 6019974.0}, {"date": "2025-06-04", "close": 21.78, "volume": 5789675.0}, {"date": "2025-06-05", "close": 21.79, "volume": 7331860.0}, {"date": "2025-06-06", "close": 21.86, "volume": 8074260.0}, {"date": "2025-06-09", "close": 21.87, "volume": 5356151.0}, {"date": "2025-06-10", "close": 21.91, "volume": 4836808.0}, {"date": "2025-06-11", "close": 21.9, "volume": 6362371.0}, {"date": "2025-06-12", "close": 22.06, "volume": 4749763.0}, {"date": "2025-06-13", "close": 21.8, "volume": 8102329.0}, {"date": "2025-06-16", "close": 21.9, "volume": 5683264.0}, {"date": "2025-06-17", "close": 21.61, "volume": 5683274.0}, {"date": "2025-06-18", "close": 21.67, "volume": 8470744.0}, {"date": "2025-06-20", "close": 21.49, "volume": 6578466.0}, {"date": "2025-06-23", "close": 21.63, "volume": 48302910.0}, {"date": "2025-06-24", "close": 21.92, "volume": 6447316.0}, {"date": "2025-06-25", "close": 21.66, "volume": 8823948.0}, {"date": "2025-06-26", "close": 21.9, "volume": 5953372.0}, {"date": "2025-06-27", "close": 22.05, "volume": 9835249.0}, {"date": "2025-06-30", "close": 22.1, "volume": 12492030.0}, {"date": "2025-07-01", "close": 22.07, "volume": 11656480.0}, {"date": "2025-07-02", "close": 22.15, "volume": 8986439.0}, {"date": "2025-07-03", "close": 22.18, "volume": 5013769.0}, {"date": "2025-07-07", "close": 21.91, "volume": 7720068.0}, {"date": "2025-07-08", "close": 22.08, "volume": 8229893.0}, {"date": "2025-07-09", "close": 22.22, "volume": 4650045.0}, {"date": "2025-07-10", "close": 22.24, "volume": 6035491.0}, {"date": "2025-07-11", "close": 22.04, "volume": 5232489.0}, {"date": "2025-07-14", "close": 22.06, "volume": 5540887.0}, {"date": "2025-07-15", "close": 21.84, "volume": 6818090.0}, {"date": "2025-07-16", "close": 21.94, "volume": 10265790.0}, {"date": "2025-07-17", "close": 21.99, "volume": 6108260.0}, {"date": "2025-07-18", "close": 21.94, "volume": 5851349.0}, {"date": "2025-07-21", "close": 22.08, "volume": 5480226.0}, {"date": "2025-07-22", "close": 22.19, "volume": 5836483.0}, {"date": "2025-07-23", "close": 22.69, "volume": 9498991.0}, {"date": "2025-07-24", "close": 22.51, "volume": 8179159.0}, {"date": "2025-07-25", "close": 22.49, "volume": 5830903.0}, {"date": "2025-07-28", "close": 22.18, "volume": 7369928.0}, {"date": "2025-07-29", "close": 22.14, "volume": 6120445.0}, {"date": "2025-07-30", "close": 22.01, "volume": 8093639.0}, {"date": "2025-07-31", "close": 21.79, "volume": 13326630.0}, {"date": "2025-08-01", "close": 21.69, "volume": 14129090.0}, {"date": "2025-08-04", "close": 22.02, "volume": 7194461.0}, {"date": "2025-08-05", "close": 22.04, "volume": 7875012.0}, {"date": "2025-08-06", "close": 22.2, "volume": 8331248.0}, {"date": "2025-08-07", "close": 22.37, "volume": 8666427.0}, {"date": "2025-08-08", "close": 22.48, "volume": 7983793.0}, {"date": "2025-08-11", "close": 22.4, "volume": 6205148.0}, {"date": "2025-08-12", "close": 22.65, "volume": 7316425.0}, {"date": "2025-08-13", "close": 22.77, "volume": 7398425.0}, {"date": "2025-08-14", "close": 22.73, "volume": 6948272.0}, {"date": "2025-08-15", "close": 22.84, "volume": 8298803.0}, {"date": "2025-08-18", "close": 22.79, "volume": 73779220.0}, {"date": "2025-08-19", "close": 22.76, "volume": 20569790.0}, {"date": "2025-08-20", "close": 22.82, "volume": 8574694.0}, {"date": "2025-08-21", "close": 22.71, "volume": 6254860.0}, {"date": "2025-08-22", "close": 23.07, "volume": 8441573.0}, {"date": "2025-08-25", "close": 22.78, "volume": 6562337.0}, {"date": "2025-08-26", "close": 22.78, "volume": 6761407.0}, {"date": "2025-08-27", "close": 22.75, "volume": 6408788.0}, {"date": "2025-08-28", "close": 22.84, "volume": 5048541.0}, {"date": "2025-08-29", "close": 22.71, "volume": 11211350.0}, {"date": "2025-09-02", "close": 22.53, "volume": 11941990.0}, {"date": "2025-09-03", "close": 22.57, "volume": 11472630.0}, {"date": "2025-09-04", "close": 22.72, "volume": 6609525.0}, {"date": "2025-09-05", "close": 22.82, "volume": 11283150.0}, {"date": "2025-09-08", "close": 23.04, "volume": 6081791.0}, {"date": "2025-09-09", "close": 22.97, "volume": 7280278.0}, {"date": "2025-09-10", "close": 22.98, "volume": 6086582.0}, {"date": "2025-09-11", "close": 23.25, "volume": 6189551.0}, {"date": "2025-09-12", "close": 23.15, "volume": 6215331.0}, {"date": "2025-09-15", "close": 23.34, "volume": 6541857.0}, {"date": "2025-09-16", "close": 23.3, "volume": 12116090.0}, {"date": "2025-09-17", "close": 23.2, "volume": 12116940.0}, {"date": "2025-09-18", "close": 23.29, "volume": 8507958.0}, {"date": "2025-09-19", "close": 23.21, "volume": 8734053.0}, {"date": "2025-09-22", "close": 23.31, "volume": 4824483.0}, {"date": "2025-09-23", "close": 23.26, "volume": 6196660.0}, {"date": "2025-09-24", "close": 23.1, "volume": 7099654.0}, {"date": "2025-09-25", "close": 22.94, "volume": 6959306.0}, {"date": "2025-09-26", "close": 23.09, "volume": 6209184.0}, {"date": "2025-09-29", "close": 23.19, "volume": 6059897.0}, {"date": "2025-09-30", "close": 23.28, "volume": 7279498.0}, {"date": "2025-10-01", "close": 23.47, "volume": 6795172.0}, {"date": "2025-10-02", "close": 23.53, "volume": 6570567.0}, {"date": "2025-10-03", "close": 23.73, "volume": 5658074.0}, {"date": "2025-10-06", "close": 23.79, "volume": 5423260.0}, {"date": "2025-10-07", "close": 23.56, "volume": 7941253.0}, {"date": "2025-10-08", "close": 23.66, "volume": 5754118.0}, {"date": "2025-10-09", "close": 23.46, "volume": 6567308.0}, {"date": "2025-10-10", "close": 23.02, "volume": 7788203.0}, {"date": "2025-10-13", "close": 23.25, "volume": 5264324.0}, {"date": "2025-10-14", "close": 23.33, "volume": 7112679.0}, {"date": "2025-10-15", "close": 23.5, "volume": 8032534.0}, {"date": "2025-10-16", "close": 23.61, "volume": 9486613.0}, {"date": "2025-10-17", "close": 23.64, "volume": 7797063.0}, {"date": "2025-10-20", "close": 23.86, "volume": 4967490.0}, {"date": "2025-10-21", "close": 23.64, "volume": 6809792.0}, {"date": "2025-10-22", "close": 23.66, "volume": 12935540.0}, {"date": "2025-10-23", "close": 23.77, "volume": 8264623.0}, {"date": "2025-10-24", "close": 23.85, "volume": 6047909.0}, {"date": "2025-10-27", "close": 24.03, "volume": 5992417.0}, {"date": "2025-10-28", "close": 24.03, "volume": 6732325.0}, {"date": "2025-10-29", "close": 23.91, "volume": 11054450.0}, {"date": "2025-10-30", "close": 23.8, "volume": 9252438.0}, {"date": "2025-10-31", "close": 23.76, "volume": 12531690.0}, {"date": "2025-11-03", "close": 23.83, "volume": 7070418.0}, {"date": "2025-11-04", "close": 23.53, "volume": 10667190.0}, {"date": "2025-11-05", "close": 23.69, "volume": 8121723.0}, {"date": "2025-11-06", "close": 23.58, "volume": 11356870.0}, {"date": "2025-11-07", "close": 23.66, "volume": 11922200.0}, {"date": "2025-11-10", "close": 23.94, "volume": 7564491.0}, {"date": "2025-11-11", "close": 24.09, "volume": 6406489.0}, {"date": "2025-11-12", "close": 24.26, "volume": 8463596.0}, {"date": "2025-11-13", "close": 23.97, "volume": 12055310.0}, {"date": "2025-11-14", "close": 23.93, "volume": 12311850.0}, {"date": "2025-11-17", "close": 23.62, "volume": 10868890.0}, {"date": "2025-11-18", "close": 23.37, "volume": 18370180.0}, {"date": "2025-11-19", "close": 23.3, "volume": 12620220.0}, {"date": "2025-11-20", "close": 22.96, "volume": 18243200.0}, {"date": "2025-11-21", "close": 23.31, "volume": 21527990.0}, {"date": "2025-11-24", "close": 23.38, "volume": 10108030.0}, {"date": "2025-11-25", "close": 23.63, "volume": 9201361.0}, {"date": "2025-11-26", "close": 23.9, "volume": 7800929.0}, {"date": "2025-11-28", "close": 24.0, "volume": 4071884.0}, {"date": "2025-12-01", "close": 23.86, "volume": 9278163.0}, {"date": "2025-12-02", "close": 23.95, "volume": 10365420.0}, {"date": "2025-12-03", "close": 24.09, "volume": 10470240.0}, {"date": "2025-12-04", "close": 24.15, "volume": 7950288.0}, {"date": "2025-12-05", "close": 24.19, "volume": 9037955.0}, {"date": "2025-12-08", "close": 24.12, "volume": 9469035.0}, {"date": "2025-12-09", "close": 24.1, "volume": 8677838.0}, {"date": "2025-12-10", "close": 24.37, "volume": 11426830.0}, {"date": "2025-12-11", "close": 23.81, "volume": 16102670.0}, {"date": "2025-12-12", "close": 23.66, "volume": 15093810.0}, {"date": "2025-12-15", "close": 23.81, "volume": 20531400.0}, {"date": "2025-12-16", "close": 23.67, "volume": 26088660.0}, {"date": "2025-12-17", "close": 23.51, "volume": 16831020.0}, {"date": "2025-12-18", "close": 23.7, "volume": 10936210.0}, {"date": "2025-12-19", "close": 23.83, "volume": 7607599.0}, {"date": "2025-12-22", "close": 23.92, "volume": 7377413.0}, {"date": "2025-12-23", "close": 24.09, "volume": 7524105.0}, {"date": "2025-12-24", "close": 24.14, "volume": 3882325.0}, {"date": "2025-12-26", "close": 24.21, "volume": 6573614.0}, {"date": "2025-12-29", "close": 24.17, "volume": 7939960.0}, {"date": "2025-12-30", "close": 24.2, "volume": 6979313.0}, {"date": "2025-12-31", "close": 24.04, "volume": 13031490.0}, {"date": "2026-01-02", "close": 24.36, "volume": 11540500.0}, {"date": "2026-01-05", "close": 24.63, "volume": 14082660.0}, {"date": "2026-01-06", "close": 24.73, "volume": 9051030.0}, {"date": "2026-01-07", "close": 24.62, "volume": 12444790.0}, {"date": "2026-01-08", "close": 24.63, "volume": 8696008.0}, {"date": "2026-01-09", "close": 24.86, "volume": 8839728.0}, {"date": "2026-01-12", "close": 25.02, "volume": 7497518.0}, {"date": "2026-01-13", "close": 24.87, "volume": 10275980.0}, {"date": "2026-01-14", "close": 25.01, "volume": 13801940.0}, {"date": "2026-01-15", "close": 25.05, "volume": 8992693.0}, {"date": "2026-01-16", "close": 25.1, "volume": 9314282.0}, {"date": "2026-01-20", "close": 24.77, "volume": 14688680.0}, {"date": "2026-01-21", "close": 25.06, "volume": 15333780.0}, {"date": "2026-01-22", "close": 25.15, "volume": 8674954.0}, {"date": "2026-01-23", "close": 25.3, "volume": 15597890.0}, {"date": "2026-01-26", "close": 25.43, "volume": 10237160.0}, {"date": "2026-01-27", "close": 25.84, "volume": 12058170.0}, {"date": "2026-01-28", "close": 25.67, "volume": 13220220.0}, {"date": "2026-01-29", "close": 25.8, "volume": 14698580.0}, {"date": "2026-01-30", "close": 25.44, "volume": 18694850.0}, {"date": "2026-02-02", "close": 25.61, "volume": 13856340.0}, {"date": "2026-02-03", "close": 25.67, "volume": 18421860.0}, {"date": "2026-02-04", "close": 25.72, "volume": 19436390.0}, {"date": "2026-02-05", "close": 25.39, "volume": 15459560.0}, {"date": "2026-02-06", "close": 25.97, "volume": 10457090.0}, {"date": "2026-02-09", "close": 26.35, "volume": 12510270.0}, {"date": "2026-02-10", "close": 26.42, "volume": 13178860.0}, {"date": "2026-02-11", "close": 26.62, "volume": 15132190.0}, {"date": "2026-02-12", "close": 26.4, "volume": 14454070.0}, {"date": "2026-02-13", "close": 26.49, "volume": 13766330.0}, {"date": "2026-02-17", "close": 26.43, "volume": 14063820.0}, {"date": "2026-02-18", "close": 26.52, "volume": 11030600.0}, {"date": "2026-02-19", "close": 26.51, "volume": 14154390.0}, {"date": "2026-02-20", "close": 26.78, "volume": 13138470.0}, {"date": "2026-02-23", "close": 26.65, "volume": 12072570.0}, {"date": "2026-02-24", "close": 26.78, "volume": 8945756.0}, {"date": "2026-02-25", "close": 27.08, "volume": 8360364.0}, {"date": "2026-02-26", "close": 27.07, "volume": 14548840.0}, {"date": "2026-02-27", "close": 27.03, "volume": 16443810.0}, {"date": "2026-03-02", "close": 26.58, "volume": 11954210.0}, {"date": "2026-03-03", "close": 25.64, "volume": 20578560.0}, {"date": "2026-03-04", "close": 25.95, "volume": 17897470.0}, {"date": "2026-03-05", "close": 25.33, "volume": 14084280.0}, {"date": "2026-03-06", "close": 25.14, "volume": 14003530.0}, {"date": "2026-03-09", "close": 25.37, "volume": 18966540.0}, {"date": "2026-03-10", "close": 25.4, "volume": 15163110.0}, {"date": "2026-03-11", "close": 25.38, "volume": 11026240.0}, {"date": "2026-03-12", "close": 24.88, "volume": 11206750.0}, {"date": "2026-03-13", "close": 24.62, "volume": 13055060.0}, {"date": "2026-03-16", "close": 25.14, "volume": 10328420.0}, {"date": "2026-03-17", "close": 25.21, "volume": 12231700.0}, {"date": "2026-03-18", "close": 24.81, "volume": 12566110.0}, {"date": "2026-03-19", "close": 24.78, "volume": 22826610.0}, {"date": "2026-03-20", "close": 23.98, "volume": 22227630.0}, {"date": "2026-03-23", "close": 24.63, "volume": 17117660.0}, {"date": "2026-03-24", "close": 24.42, "volume": 9855147.0}, {"date": "2026-03-25", "close": 24.75, "volume": 10593220.0}, {"date": "2026-03-26", "close": 24.16, "volume": 11303920.0}, {"date": "2026-03-27", "close": 23.99, "volume": 11208410.0}, {"date": "2026-03-30", "close": 23.97, "volume": 12824450.0}, {"date": "2026-03-31", "close": 24.75, "volume": 22540370.0}, {"date": "2026-04-01", "close": 25.14, "volume": 14024700.0}, {"date": "2026-04-02", "close": 24.98, "volume": 12473470.0}, {"date": "2026-04-06", "close": 25.14, "volume": 13218500.0}, {"date": "2026-04-07", "close": 25.14, "volume": 16326790.0}, {"date": "2026-04-08", "close": 26.18, "volume": 11855630.0}, {"date": "2026-04-09", "close": 26.11, "volume": 11976230.0}, {"date": "2026-04-10", "close": 26.15, "volume": 7811001.0}, {"date": "2026-04-13", "close": 26.32, "volume": 10549210.0}, {"date": "2026-04-14", "close": 26.61, "volume": 9441461.0}, {"date": "2026-04-15", "close": 26.5, "volume": 7998501.0}, {"date": "2026-04-16", "close": 26.51, "volume": 9368438.0}, {"date": "2026-04-17", "close": 26.88, "volume": 9999999.0}, {"date": "2026-04-20", "close": 26.88, "volume": null}, {"date": "2026-04-21", "close": 26.18, "volume": 10867350.0}, {"date": "2026-04-22", "close": 26.4, "volume": 7396060.0}, {"date": "2026-04-23", "close": 26.14, "volume": 11212770.0}, {"date": "2026-04-24", "close": 26.31, "volume": 8237761.0}, {"date": "2026-04-27", "close": 26.27, "volume": 7473014.0}, {"date": "2026-04-28", "close": 26.16, "volume": 8972312.0}, {"date": "2026-04-29", "close": 25.91, "volume": 9528490.0}, {"date": "2026-04-30", "close": 26.56, "volume": 5452154.0}, {"date": "2026-05-01", "close": 26.54, "volume": 9094377.0}, {"date": "2026-05-04", "close": 26.23, "volume": 8779250.0}, {"date": "2026-05-05", "close": 26.65, "volume": 7388302.0}, {"date": "2026-05-06", "close": 27.37, "volume": 7059980.0}, {"date": "2026-05-07", "close": 26.91, "volume": 8512726.0}, {"date": "2026-05-08", "close": 27.36, "volume": 7267126.0}, {"date": "2026-05-11", "close": 27.36, "volume": 7374707.0}, {"date": "2026-05-12", "close": 27.05, "volume": 7718002.0}, {"date": "2026-05-13", "close": 27.31, "volume": 6401265.0}, {"date": "2026-05-14", "close": 27.28, "volume": 5734425.0}, {"date": "2026-05-15", "close": 26.7, "volume": 7437604.0}, {"date": "2026-05-18", "close": 26.88, "volume": 9532151.0}, {"date": "2026-05-19", "close": 26.69, "volume": 8227987.0}, {"date": "2026-05-20", "close": 27.16, "volume": 6881826.0}, {"date": "2026-05-21", "close": 27.36, "volume": 6504087.0}, {"date": "2026-05-22", "close": 27.25, "volume": 6713412.0}, {"date": "2026-05-26", "close": 27.78, "volume": 7335654.0}, {"date": "2026-05-27", "close": 27.64, "volume": 5835014.0}, {"date": "2026-05-28", "close": 27.72, "volume": 8452621.0}, {"date": "2026-05-29", "close": 27.77, "volume": 9178664.0}, {"date": "2026-06-01", "close": 27.87, "volume": 9323142.0}, {"date": "2026-06-02", "close": 28.02, "volume": 8583328.0}, {"date": "2026-06-03", "close": 27.78, "volume": 7118502.0}, {"date": "2026-06-04", "close": 27.86, "volume": 5211547.0}, {"date": "2026-06-05", "close": 26.81, "volume": 11086450.0}, {"date": "2026-06-08", "close": 27.07, "volume": 9356892.0}, {"date": "2026-06-09", "close": 27.07, "volume": 9685641.0}, {"date": "2026-06-10", "close": 26.68, "volume": 9779919.0}, {"date": "2026-06-11", "close": 27.66, "volume": 10298520.0}, {"date": "2026-06-12", "close": 27.74, "volume": 6114874.0}, {"date": "2026-06-15", "close": 28.08, "volume": 5098705.0}, {"date": "2026-06-16", "close": 28.08, "volume": 6629231.0}, {"date": "2026-06-17", "close": 27.92, "volume": 7472433.0}, {"date": "2026-06-18", "close": 28.23, "volume": 6325913.0}, {"date": "2026-06-22", "close": 28.29, "volume": 7930629.0}, {"date": "2026-06-23", "close": 27.4, "volume": 8636489.0}, {"date": "2026-06-24", "close": 27.26, "volume": 8564920.0}, {"date": "2026-06-25", "close": 27.64, "volume": 6477010.0}, {"date": "2026-06-26", "close": 27.4, "volume": 8314690.0}, {"date": "2026-06-29", "close": 27.53, "volume": 9294988.0}, {"date": "2026-06-30", "close": 27.7, "volume": 6047507.0}, {"date": "2026-07-01", "close": 27.3, "volume": 6725598.0}, {"date": "2026-07-02", "close": 27.47, "volume": 8234627.0}, {"date": "2026-07-06", "close": 27.87, "volume": 7610073.0}, {"date": "2026-07-07", "close": 27.48, "volume": 7879569.0}, {"date": "2026-07-08", "close": 27.29, "volume": 10279940.0}, {"date": "2026-07-09", "close": 27.45, "volume": 6490333.0}, {"date": "2026-07-10", "close": 27.55, "volume": 7114230.0}, {"date": "2026-07-13", "close": 27.07, "volume": 7549010.0}, {"date": "2026-07-14", "close": 27.41, "volume": 6448259.0}, {"date": "2026-07-15", "close": 27.48, "volume": 8968695.0}, {"date": "2026-07-16", "close": 27.16, "volume": 9009123.0}, {"date": "2026-07-17", "close": 27.01, "volume": 9988796.0}, {"date": "2026-07-20", "close": 26.86, "volume": 7745888.0}, {"date": "2026-07-21", "close": 27.34, "volume": 4917193.0}, {"date": "2026-07-22", "close": 27.35, "volume": 5675720.0}, {"date": "2026-07-23", "close": 27.08, "volume": 6504275.0}, {"date": "2026-07-24", "close": 27.04, "volume": 7978594.0}, {"date": "2026-07-27", "close": 27.13, "volume": 9483587.0}, {"date": "2026-07-28", "close": 26.98, "volume": 8127444.0}, {"date": "2026-07-29", "close": 26.74, "volume": 10872860.0}, {"date": "2026-07-30", "close": 27.59, "volume": 9653118.0}, {"date": "2026-07-31", "close": 27.43, "volume": 8364051.0}, {"date": "2026-08-03", "close": 27.56, "volume": 8483674.0}, {"date": "2026-08-04", "close": 28.0, "volume": 6807837.0}, {"date": "2026-08-05", "close": 28.04, "volume": 5948076.0}, {"date": "2026-08-06", "close": 27.94, "volume": 7317075.0}, {"date": "2026-08-07", "close": 28.23, "volume": 6199231.0}, {"date": "2026-08-10", "close": 28.08, "volume": 6266278.0}, {"date": "2026-08-11", "close": 28.15, "volume": 7448612.0}, {"date": "2026-08-12", "close": 28.41, "volume": 4741262.0}, {"date": "2026-08-13", "close": 28.49, "volume": 6183462.0}, {"date": "2026-08-14", "close": 28.5, "volume": 7237736.0}, {"date": "2026-08-17", "close": 28.54, "volume": 6059544.0}, {"date": "2026-08-18", "close": 28.05, "volume": 7899607.0}, {"date": "2026-08-19", "close": 28.21, "volume": 5553646.0}, {"date": "2026-08-20", "close": 28.22, "volume": 5070215.0}, {"date": "2026-08-21", "close": 28.46, "volume": 5607678.0}, {"date": "2026-08-24", "close": 28.32, "volume": 5153340.0}, {"date": "2026-08-25", "close": 28.59, "volume": 6125539.0}, {"date": "2026-08-26", "close": 28.44, "volume": 5962863.0}, {"date": "2026-08-27", "close": 28.42, "volume": 6001520.0}, {"date": "2026-08-28", "close": 28.3, "volume": 7634059.0}, {"date": "2026-08-31", "close": 28.22, "volume": 7219709.0}, {"date": "2026-09-01", "close": 27.94, "volume": 9312374.0}, {"date": "2026-09-02", "close": 28.15, "volume": 9118017.0}, {"date": "2026-09-03", "close": 28.46, "volume": 7298067.0}, {"date": "2026-09-04", "close": 28.58, "volume": 6983964.0}, {"date": "2026-09-08", "close": 28.47, "volume": 7197426.0}, {"date": "2026-09-09", "close": 28.2, "volume": 7968339.0}, {"date": "2026-09-10", "close": 27.88, "volume": 8326866.0}, {"date": "2026-09-11", "close": 28.19, "volume": 5885699.0}, {"date": "2026-09-14", "close": 27.82, "volume": 8985386.0}, {"date": "2026-09-15", "close": 27.74, "volume": 7928677.0}, {"date": "2026-09-16", "close": 27.63, "volume": 8513131.0}, {"date": "2026-09-17", "close": 27.97, "volume": 7400685.0}, {"date": "2026-09-18", "close": 27.73, "volume": 5776830.0}, {"date": "2026-09-21", "close": 28.12, "volume": 6736539.0}, {"date": "2026-09-22", "close": 28.25, "volume": 11033250.0}, {"date": "2026-09-23", "close": 27.74, "volume": 9020302.0}, {"date": "2026-09-24", "close": 27.62, "volume": 10258010.0}, {"date": "2026-09-25", "close": 27.92, "volume": 8125985.0}, {"date": "2026-09-28", "close": 27.72, "volume": 11110290.0}, {"date": "2026-09-29", "close": 27.66, "volume": 10992340.0}, {"date": "2026-09-30", "close": 27.47, "volume": 13256500.0}, {"date": "2026-10-01", "close": 27.25, "volume": 12355190.0}, {"date": "2026-10-02", "close": 27.58, "volume": 8430485.0}, {"date": "2026-10-05", "close": 27.59, "volume": 7059689.0}, {"date": "2026-10-06", "close": 27.6, "volume": 7763033.0}, {"date": "2026-10-07", "close": 27.26, "volume": 10752860.0}, {"date": "2026-10-08", "close": 27.09, "volume": 9544499.0}, {"date": "2026-10-09", "close": 27.27, "volume": 6577537.0}], "refreshing": true}