{"ticker": "SCHH", "overview": {"name": "Schwab U.S. REIT 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": "SCHH", "has_prices": true, "as_of": "2026-10-09", "last": 22.22, "prev_close": 21.89, "change": 0.3299999999999983, "change_pct": 0.015075376884422032, "session_volume": 15132670.0, "vwap_5": 21.956996013381204, "vwap_20": 22.299576520705862, "vwap_60": 23.15168803318217, "vwap_250": 22.245539149597757, "high_52w": 24.86, "low_52w": 20.7, "avg_volume_20": 10702539.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2022-20020914-T18", "src": "CONGRESS", "ticker": "SCHH", "cik": "", "company": "Schwab U.S. REIT ETF", "company_raw": "4/08/202204/08/2022$15,001 -\n$50,000\nF S: New\nJT Schwab U.S. REIT ETF", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Virginia Foxx dumps SCHH ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020914.pdf", "trade_date": "2022-04-19", "timestamp": "2022-04-19", "mins": 2388409}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 50001.0, "net": -50001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2022-04-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020914.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2022-04-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020914.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "SCHH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-10", "close": 20.33, "volume": 1526664.0}, {"date": "2016-10-11", "close": 20.145, "volume": 910016.0}, {"date": "2016-10-12", "close": 20.36, "volume": 748088.0}, {"date": "2016-10-13", "close": 20.485, "volume": 636270.0}, {"date": "2016-10-14", "close": 20.405, "volume": 990294.0}, {"date": "2016-10-17", "close": 20.45, "volume": 926044.0}, {"date": "2016-10-18", "close": 20.57, "volume": 771604.0}, {"date": "2016-10-19", "close": 20.615, "volume": 541988.0}, {"date": "2016-10-20", "close": 20.57, "volume": 620152.0}, {"date": "2016-10-21", "close": 20.47, "volume": 1308636.0}, {"date": "2016-10-24", "close": 20.52, "volume": 607072.0}, {"date": "2016-10-25", "close": 20.47, "volume": 630714.0}, {"date": "2016-10-26", "close": 20.225, "volume": 1401646.0}, {"date": "2016-10-27", "close": 19.715, "volume": 1551036.0}, {"date": "2016-10-28", "close": 19.775, "volume": 1199570.0}, {"date": "2016-10-31", "close": 20.125, "volume": 956160.0}, {"date": "2016-11-01", "close": 19.69, "volume": 1706568.0}, {"date": "2016-11-02", "close": 19.425, "volume": 1451770.0}, {"date": "2016-11-03", "close": 19.305, "volume": 1053544.0}, {"date": "2016-11-04", "close": 19.445, "volume": 1004306.0}, {"date": "2016-11-07", "close": 19.75, "volume": 1208194.0}, {"date": "2016-11-08", "close": 19.855, "volume": 960578.0}, {"date": "2016-11-09", "close": 19.57, "volume": 1655828.0}, {"date": "2016-11-10", "close": 19.32, "volume": 2137434.0}, {"date": "2016-11-11", "close": 19.44, "volume": 1544580.0}, {"date": "2016-11-14", "close": 19.91, "volume": 1228424.0}, {"date": "2016-11-15", "close": 19.705, "volume": 2471428.0}, {"date": "2016-11-16", "close": 19.64, "volume": 1054312.0}, {"date": "2016-11-17", "close": 19.445, "volume": 1006270.0}, {"date": "2016-11-18", "close": 19.465, "volume": 814974.0}, {"date": "2016-11-21", "close": 19.395, "volume": 1109496.0}, {"date": "2016-11-22", "close": 19.7, "volume": 1159660.0}, {"date": "2016-11-23", "close": 19.64, "volume": 969786.0}, {"date": "2016-11-25", "close": 19.73, "volume": 557336.0}, {"date": "2016-11-28", "close": 19.855, "volume": 1006158.0}, {"date": "2016-11-29", "close": 20.025, "volume": 1041478.0}, {"date": "2016-11-30", "close": 19.85, "volume": 1137832.0}, {"date": "2016-12-01", "close": 19.565, "volume": 1408824.0}, {"date": "2016-12-02", "close": 19.75, "volume": 2020128.0}, {"date": "2016-12-05", "close": 19.905, "volume": 2101144.0}, {"date": "2016-12-06", "close": 20.05, "volume": 2567100.0}, {"date": "2016-12-07", "close": 20.435, "volume": 2331852.0}, {"date": "2016-12-08", "close": 20.56, "volume": 1668450.0}, {"date": "2016-12-09", "close": 20.52, "volume": 1069416.0}, {"date": "2016-12-12", "close": 20.645, "volume": 1092836.0}, {"date": "2016-12-13", "close": 20.65, "volume": 992598.0}, {"date": "2016-12-14", "close": 20.225, "volume": 1923258.0}, {"date": "2016-12-15", "close": 20.12, "volume": 1333130.0}, {"date": "2016-12-16", "close": 20.44, "volume": 1703696.0}, {"date": "2016-12-19", "close": 20.375, "volume": 1523196.0}, {"date": "2016-12-20", "close": 20.42, "volume": 1163138.0}, {"date": "2016-12-21", "close": 20.11, "volume": 1179892.0}, {"date": "2016-12-22", "close": 20.07, "volume": 1368352.0}, {"date": "2016-12-23", "close": 20.1, "volume": 779686.0}, {"date": "2016-12-27", "close": 20.14, "volume": 1793572.0}, {"date": "2016-12-28", "close": 20.02, "volume": 1160872.0}, {"date": "2016-12-29", "close": 20.245, "volume": 1344774.0}, {"date": "2016-12-30", "close": 20.52, "volume": 1417472.0}, {"date": "2017-01-03", "close": 20.57, "volume": 2085482.0}, {"date": "2017-01-04", "close": 20.865, "volume": 2404526.0}, {"date": "2017-01-05", "close": 20.905, "volume": 1392506.0}, {"date": "2017-01-06", "close": 20.93, "volume": 992956.0}, {"date": "2017-01-09", "close": 20.735, "volume": 1795218.0}, {"date": "2017-01-10", "close": 20.52, "volume": 1431048.0}, {"date": "2017-01-11", "close": 20.365, "volume": 1466188.0}, {"date": "2017-01-12", "close": 20.45, "volume": 1144522.0}, {"date": "2017-01-13", "close": 20.405, "volume": 742686.0}, {"date": "2017-01-17", "close": 20.57, "volume": 1557126.0}, {"date": "2017-01-18", "close": 20.62, "volume": 996228.0}, {"date": "2017-01-19", "close": 20.405, "volume": 1254746.0}, {"date": "2017-01-20", "close": 20.56, "volume": 1079266.0}, {"date": "2017-01-23", "close": 20.705, "volume": 1699714.0}, {"date": "2017-01-24", "close": 20.695, "volume": 1124808.0}, {"date": "2017-01-25", "close": 20.555, "volume": 1134126.0}, {"date": "2017-01-26", "close": 20.51, "volume": 1592364.0}, {"date": "2017-01-27", "close": 20.295, "volume": 1108420.0}, {"date": "2017-01-30", "close": 20.165, "volume": 957532.0}, {"date": "2017-01-31", "close": 20.33, "volume": 1704820.0}, {"date": "2017-02-01", "close": 20.07, "volume": 1520094.0}, {"date": "2017-02-02", "close": 20.295, "volume": 1140126.0}, {"date": "2017-02-03", "close": 20.41, "volume": 798224.0}, {"date": "2017-02-06", "close": 20.375, "volume": 1182832.0}, {"date": "2017-02-07", "close": 20.265, "volume": 1196782.0}, {"date": "2017-02-08", "close": 20.45, "volume": 791038.0}, {"date": "2017-02-09", "close": 20.495, "volume": 1863230.0}, {"date": "2017-02-10", "close": 20.645, "volume": 1492730.0}, {"date": "2017-02-13", "close": 20.65, "volume": 2752764.0}, {"date": "2017-02-14", "close": 20.555, "volume": 1211754.0}, {"date": "2017-02-15", "close": 20.465, "volume": 1316248.0}, {"date": "2017-02-16", "close": 20.605, "volume": 1718254.0}, {"date": "2017-02-17", "close": 20.66, "volume": 915106.0}, {"date": "2017-02-21", "close": 20.935, "volume": 1411434.0}, {"date": "2017-02-22", "close": 20.855, "volume": 2056662.0}, {"date": "2017-02-23", "close": 20.97, "volume": 1558196.0}, {"date": "2017-02-24", "close": 21.04, "volume": 1228452.0}, {"date": "2017-02-27", "close": 21.165, "volume": 1148964.0}, {"date": "2017-02-28", "close": 21.03, "volume": 1364676.0}, {"date": "2017-03-01", "close": 20.965, "volume": 1890800.0}, {"date": "2017-03-02", "close": 20.87, "volume": 1457472.0}, {"date": "2017-03-03", "close": 20.775, "volume": 1436398.0}, {"date": "2017-03-06", "close": 20.69, "volume": 1506316.0}, {"date": "2017-03-07", "close": 20.59, "volume": 1676574.0}, {"date": "2017-03-08", "close": 20.27, "volume": 1374138.0}, {"date": "2017-03-09", "close": 19.92, "volume": 1353788.0}, {"date": "2017-03-10", "close": 19.83, "volume": 1219730.0}, {"date": "2017-03-13", "close": 19.855, "volume": 2998260.0}, {"date": "2017-03-14", "close": 19.85, "volume": 1147584.0}, {"date": "2017-03-15", "close": 20.275, "volume": 1720380.0}, {"date": "2017-03-16", "close": 20.24, "volume": 1438050.0}, {"date": "2017-03-17", "close": 20.325, "volume": 1196456.0}, {"date": "2017-03-20", "close": 20.2227, "volume": 1029674.0}, {"date": "2017-03-21", "close": 20.15, "volume": 1139956.0}, {"date": "2017-03-22", "close": 20.125, "volume": 1326226.0}, {"date": "2017-03-23", "close": 20.28, "volume": 1358182.0}, {"date": "2017-03-24", "close": 20.265, "volume": 2918336.0}, {"date": "2017-03-27", "close": 20.06, "volume": 1994266.0}, {"date": "2017-03-28", "close": 20.14, "volume": 1443744.0}, {"date": "2017-03-29", "close": 20.21, "volume": 873166.0}, {"date": "2017-03-30", "close": 20.28, "volume": 775108.0}, {"date": "2017-03-31", "close": 20.39, "volume": 917956.0}, {"date": "2017-04-03", "close": 20.435, "volume": 1499310.0}, {"date": "2017-04-04", "close": 20.43, "volume": 779230.0}, {"date": "2017-04-05", "close": 20.465, "volume": 710050.0}, {"date": "2017-04-06", "close": 20.575, "volume": 768744.0}, {"date": "2017-04-07", "close": 20.575, "volume": 3284478.0}, {"date": "2017-04-10", "close": 20.74, "volume": 3287268.0}, {"date": "2017-04-11", "close": 20.875, "volume": 1233254.0}, {"date": "2017-04-12", "close": 20.84, "volume": 964110.0}, {"date": "2017-04-13", "close": 20.785, "volume": 791094.0}, {"date": "2017-04-17", "close": 21.035, "volume": 4318428.0}, {"date": "2017-04-18", "close": 21.085, "volume": 896792.0}, {"date": "2017-04-19", "close": 21.055, "volume": 996298.0}, {"date": "2017-04-20", "close": 21.05, "volume": 954862.0}, {"date": "2017-04-21", "close": 20.975, "volume": 2813374.0}, {"date": "2017-04-24", "close": 20.73, "volume": 918916.0}, {"date": "2017-04-25", "close": 20.83, "volume": 998880.0}, {"date": "2017-04-26", "close": 20.63, "volume": 1914954.0}, {"date": "2017-04-27", "close": 20.555, "volume": 825376.0}, {"date": "2017-04-28", "close": 20.34, "volume": 1388660.0}, {"date": "2017-05-01", "close": 20.49, "volume": 1029638.0}, {"date": "2017-05-02", "close": 20.46, "volume": 974006.0}, {"date": "2017-05-03", "close": 20.185, "volume": 1123916.0}, {"date": "2017-05-04", "close": 20.175, "volume": 1500424.0}, {"date": "2017-05-05", "close": 20.31, "volume": 971780.0}, {"date": "2017-05-08", "close": 20.17, "volume": 798906.0}, {"date": "2017-05-09", "close": 20.07, "volume": 960420.0}, {"date": "2017-05-10", "close": 20.245, "volume": 699756.0}, {"date": "2017-05-11", "close": 20.145, "volume": 966438.0}, {"date": "2017-05-12", "close": 20.02, "volume": 800828.0}, {"date": "2017-05-15", "close": 20.085, "volume": 752958.0}, {"date": "2017-05-16", "close": 19.94, "volume": 760230.0}, {"date": "2017-05-17", "close": 20.03, "volume": 2003570.0}, {"date": "2017-05-18", "close": 20.16, "volume": 896280.0}, {"date": "2017-05-19", "close": 20.29, "volume": 778190.0}, {"date": "2017-05-22", "close": 20.33, "volume": 833794.0}, {"date": "2017-05-23", "close": 20.36, "volume": 763814.0}, {"date": "2017-05-24", "close": 20.51, "volume": 607248.0}, {"date": "2017-05-25", "close": 20.495, "volume": 603112.0}, {"date": "2017-05-26", "close": 20.34, "volume": 1755374.0}, {"date": "2017-05-30", "close": 20.205, "volume": 1073980.0}, {"date": "2017-05-31", "close": 20.22, "volume": 1084150.0}, {"date": "2017-06-01", "close": 20.31, "volume": 1271790.0}, {"date": "2017-06-02", "close": 20.475, "volume": 643446.0}, {"date": "2017-06-05", "close": 20.445, "volume": 815648.0}, {"date": "2017-06-06", "close": 20.325, "volume": 1096384.0}, {"date": "2017-06-07", "close": 20.5, "volume": 707902.0}, {"date": "2017-06-08", "close": 20.465, "volume": 610468.0}, {"date": "2017-06-09", "close": 20.605, "volume": 945076.0}, {"date": "2017-06-12", "close": 20.82, "volume": 1352992.0}, {"date": "2017-06-13", "close": 20.855, "volume": 827312.0}, {"date": "2017-06-14", "close": 20.89, "volume": 913806.0}, {"date": "2017-06-15", "close": 21.025, "volume": 521370.0}, {"date": "2017-06-16", "close": 20.965, "volume": 771698.0}, {"date": "2017-06-19", "close": 20.835, "volume": 644666.0}, {"date": "2017-06-20", "close": 20.785, "volume": 747890.0}, {"date": "2017-06-21", "close": 20.745, "volume": 565514.0}, {"date": "2017-06-22", "close": 20.76, "volume": 813228.0}, {"date": "2017-06-23", "close": 20.84, "volume": 712570.0}, {"date": "2017-06-26", "close": 20.945, "volume": 1182004.0}, {"date": "2017-06-27", "close": 20.79, "volume": 1042820.0}, {"date": "2017-06-28", "close": 20.825, "volume": 739112.0}, {"date": "2017-06-29", "close": 20.645, "volume": 722046.0}, {"date": "2017-06-30", "close": 20.605, "volume": 938146.0}, {"date": "2017-07-03", "close": 20.915, "volume": 1376724.0}, {"date": "2017-07-05", "close": 20.6, "volume": 842614.0}, {"date": "2017-07-06", "close": 20.205, "volume": 931600.0}, {"date": "2017-07-07", "close": 20.295, "volume": 879294.0}, {"date": "2017-07-10", "close": 20.09, "volume": 1000992.0}, {"date": "2017-07-11", "close": 20.06, "volume": 936440.0}, {"date": "2017-07-12", "close": 20.285, "volume": 1351232.0}, {"date": "2017-07-13", "close": 20.32, "volume": 680492.0}, {"date": "2017-07-14", "close": 20.515, "volume": 803276.0}, {"date": "2017-07-17", "close": 20.695, "volume": 563288.0}, {"date": "2017-07-18", "close": 20.665, "volume": 716078.0}, {"date": "2017-07-19", "close": 20.8, "volume": 552498.0}, {"date": "2017-07-20", "close": 20.695, "volume": 675354.0}, {"date": "2017-07-21", "close": 20.68, "volume": 760744.0}, {"date": "2017-07-24", "close": 20.64, "volume": 799074.0}, {"date": "2017-07-25", "close": 20.675, "volume": 1039310.0}, {"date": "2017-07-26", "close": 20.82, "volume": 1491860.0}, {"date": "2017-07-27", "close": 20.86, "volume": 654408.0}, {"date": "2017-07-28", "close": 20.8, "volume": 746858.0}, {"date": "2017-07-31", "close": 20.78, "volume": 888272.0}, {"date": "2017-08-01", "close": 20.89, "volume": 1185094.0}, {"date": "2017-08-02", "close": 20.7, "volume": 694866.0}, {"date": "2017-08-03", "close": 20.635, "volume": 1016908.0}, {"date": "2017-08-04", "close": 20.72, "volume": 558038.0}, {"date": "2017-08-07", "close": 20.73, "volume": 534616.0}, {"date": "2017-08-08", "close": 20.625, "volume": 692894.0}, {"date": "2017-08-09", "close": 20.555, "volume": 667412.0}, {"date": "2017-08-10", "close": 20.415, "volume": 696928.0}, {"date": "2017-08-11", "close": 20.275, "volume": 882922.0}, {"date": "2017-08-14", "close": 20.61, "volume": 977634.0}, {"date": "2017-08-15", "close": 20.53, "volume": 856706.0}, {"date": "2017-08-16", "close": 20.58, "volume": 793158.0}, {"date": "2017-08-17", "close": 20.45, "volume": 563398.0}, {"date": "2017-08-18", "close": 20.24, "volume": 583444.0}, {"date": "2017-08-21", "close": 20.43, "volume": 595230.0}, {"date": "2017-08-22", "close": 20.385, "volume": 654838.0}, {"date": "2017-08-23", "close": 20.585, "volume": 574576.0}, {"date": "2017-08-24", "close": 20.52, "volume": 582002.0}, {"date": "2017-08-25", "close": 20.61, "volume": 701654.0}, {"date": "2017-08-28", "close": 20.44, "volume": 747318.0}, {"date": "2017-08-29", "close": 20.41, "volume": 463744.0}, {"date": "2017-08-30", "close": 20.53, "volume": 520876.0}, {"date": "2017-08-31", "close": 20.62, "volume": 657008.0}, {"date": "2017-09-01", "close": 20.705, "volume": 1428134.0}, {"date": "2017-09-05", "close": 20.635, "volume": 681128.0}, {"date": "2017-09-06", "close": 20.705, "volume": 807912.0}, {"date": "2017-09-07", "close": 20.85, "volume": 588894.0}, {"date": "2017-09-08", "close": 20.875, "volume": 1719068.0}, {"date": "2017-09-11", "close": 21.045, "volume": 665956.0}, {"date": "2017-09-12", "close": 20.8, "volume": 766230.0}, {"date": "2017-09-13", "close": 20.775, "volume": 639496.0}, {"date": "2017-09-14", "close": 20.99, "volume": 528414.0}, {"date": "2017-09-15", "close": 21.015, "volume": 614624.0}, {"date": "2017-09-18", "close": 20.785, "volume": 677182.0}, {"date": "2017-09-19", "close": 20.625, "volume": 702274.0}, {"date": "2017-09-20", "close": 20.59, "volume": 684698.0}, {"date": "2017-09-21", "close": 20.555, "volume": 620242.0}, {"date": "2017-09-22", "close": 20.41, "volume": 723560.0}, {"date": "2017-09-25", "close": 20.56, "volume": 823086.0}, {"date": "2017-09-26", "close": 20.59, "volume": 711584.0}, {"date": "2017-09-27", "close": 20.385, "volume": 725714.0}, {"date": "2017-09-28", "close": 20.525, "volume": 776586.0}, {"date": "2017-09-29", "close": 20.565, "volume": 677140.0}, {"date": "2017-10-02", "close": 20.495, "volume": 3633154.0}, {"date": "2017-10-03", "close": 20.49, "volume": 865948.0}, {"date": "2017-10-04", "close": 20.62, "volume": 748174.0}, {"date": "2017-10-05", "close": 20.71, "volume": 839496.0}, {"date": "2017-10-06", "close": 20.635, "volume": 999794.0}, {"date": "2017-10-09", "close": 20.685, "volume": 575134.0}, {"date": "2017-10-10", "close": 20.75, "volume": 575082.0}, {"date": "2017-10-11", "close": 20.81, "volume": 890714.0}, {"date": "2017-10-12", "close": 20.935, "volume": 658532.0}, {"date": "2017-10-13", "close": 21.005, "volume": 627552.0}, {"date": "2017-10-16", "close": 20.89, "volume": 970378.0}, {"date": "2017-10-17", "close": 20.91, "volume": 625866.0}, {"date": "2017-10-18", "close": 20.865, "volume": 656670.0}, {"date": "2017-10-19", "close": 20.79, "volume": 678872.0}, {"date": "2017-10-20", "close": 20.675, "volume": 795476.0}, {"date": "2017-10-23", "close": 20.63, "volume": 974258.0}, {"date": "2017-10-24", "close": 20.49, "volume": 1156626.0}, {"date": "2017-10-25", "close": 20.44, "volume": 1197474.0}, {"date": "2017-10-26", "close": 20.295, "volume": 759726.0}, {"date": "2017-10-27", "close": 20.36, "volume": 943046.0}, {"date": "2017-10-30", "close": 20.325, "volume": 794604.0}, {"date": "2017-10-31", "close": 20.33, "volume": 1708058.0}, {"date": "2017-11-01", "close": 20.45, "volume": 2295984.0}, {"date": "2017-11-02", "close": 20.58, "volume": 1215006.0}, {"date": "2017-11-03", "close": 20.51, "volume": 1003780.0}, {"date": "2017-11-06", "close": 20.645, "volume": 722720.0}, {"date": "2017-11-07", "close": 20.845, "volume": 2561698.0}, {"date": "2017-11-08", "close": 20.94, "volume": 616562.0}, {"date": "2017-11-09", "close": 20.99, "volume": 753976.0}, {"date": "2017-11-10", "close": 21.035, "volume": 560176.0}, {"date": "2017-11-13", "close": 21.14, "volume": 627162.0}, {"date": "2017-11-14", "close": 21.11, "volume": 674286.0}, {"date": "2017-11-15", "close": 20.915, "volume": 764170.0}, {"date": "2017-11-16", "close": 21.09, "volume": 768756.0}, {"date": "2017-11-17", "close": 20.995, "volume": 694772.0}, {"date": "2017-11-20", "close": 20.935, "volume": 607716.0}, {"date": "2017-11-21", "close": 21.075, "volume": 816050.0}, {"date": "2017-11-22", "close": 21.025, "volume": 717570.0}, {"date": "2017-11-24", "close": 21.055, "volume": 317540.0}, {"date": "2017-11-27", "close": 20.945, "volume": 462354.0}, {"date": "2017-11-28", "close": 20.845, "volume": 865688.0}, {"date": "2017-11-29", "close": 20.91, "volume": 626650.0}, {"date": "2017-11-30", "close": 20.96, "volume": 666886.0}, {"date": "2017-12-01", "close": 21.01, "volume": 881812.0}, {"date": "2017-12-04", "close": 20.95, "volume": 752762.0}, {"date": "2017-12-05", "close": 20.765, "volume": 817896.0}, {"date": "2017-12-06", "close": 20.74, "volume": 657104.0}, {"date": "2017-12-07", "close": 20.775, "volume": 563388.0}, {"date": "2017-12-08", "close": 20.9, "volume": 1302450.0}, {"date": "2017-12-11", "close": 20.895, "volume": 627400.0}, {"date": "2017-12-12", "close": 21.05, "volume": 580386.0}, {"date": "2017-12-13", "close": 21.05, "volume": 641038.0}, {"date": "2017-12-14", "close": 21.03, "volume": 631218.0}, {"date": "2017-12-15", "close": 21.185, "volume": 858270.0}, {"date": "2017-12-18", "close": 21.15, "volume": 1054564.0}, {"date": "2017-12-19", "close": 20.7, "volume": 878204.0}, {"date": "2017-12-20", "close": 20.46, "volume": 966052.0}, {"date": "2017-12-21", "close": 20.38, "volume": 1365854.0}, {"date": "2017-12-22", "close": 20.51, "volume": 1254764.0}, {"date": "2017-12-26", "close": 20.625, "volume": 1578058.0}, {"date": "2017-12-27", "close": 20.675, "volume": 1214654.0}, {"date": "2017-12-28", "close": 20.815, "volume": 1448066.0}, {"date": "2017-12-29", "close": 20.81, "volume": 751086.0}, {"date": "2018-01-02", "close": 20.76, "volume": 976568.0}, {"date": "2018-01-03", "close": 20.715, "volume": 2155250.0}, {"date": "2018-01-04", "close": 20.31, "volume": 1490954.0}, {"date": "2018-01-05", "close": 20.335, "volume": 1526614.0}, {"date": "2018-01-08", "close": 20.425, "volume": 1153260.0}, {"date": "2018-01-09", "close": 20.16, "volume": 1369070.0}, {"date": "2018-01-10", "close": 19.95, "volume": 1506036.0}, {"date": "2018-01-11", "close": 19.895, "volume": 1304616.0}, {"date": "2018-01-12", "close": 19.75, "volume": 1377214.0}, {"date": "2018-01-16", "close": 19.75, "volume": 1725780.0}, {"date": "2018-01-17", "close": 19.905, "volume": 1533412.0}, {"date": "2018-01-18", "close": 19.675, "volume": 2257790.0}, {"date": "2018-01-19", "close": 19.77, "volume": 1422160.0}, {"date": "2018-01-22", "close": 19.96, "volume": 1211964.0}, {"date": "2018-01-23", "close": 20.245, "volume": 2471632.0}, {"date": "2018-01-24", "close": 20.14, "volume": 1429710.0}, {"date": "2018-01-25", "close": 20.085, "volume": 1167410.0}, {"date": "2018-01-26", "close": 20.03, "volume": 1301142.0}, {"date": "2018-01-29", "close": 19.81, "volume": 1131298.0}, {"date": "2018-01-30", "close": 19.635, "volume": 1229526.0}, {"date": "2018-01-31", "close": 19.98, "volume": 2625486.0}, {"date": "2018-02-01", "close": 19.53, "volume": 2144638.0}, {"date": "2018-02-02", "close": 19.39, "volume": 2163604.0}, {"date": "2018-02-05", "close": 18.775, "volume": 3232490.0}, {"date": "2018-02-06", "close": 18.795, "volume": 4154558.0}, {"date": "2018-02-07", "close": 18.72, "volume": 2334740.0}, {"date": "2018-02-08", "close": 18.17, "volume": 3014118.0}, {"date": "2018-02-09", "close": 18.68, "volume": 3544048.0}, {"date": "2018-02-12", "close": 18.68, "volume": 2517408.0}, {"date": "2018-02-13", "close": 18.79, "volume": 2377932.0}, {"date": "2018-02-14", "close": 18.66, "volume": 1925362.0}, {"date": "2018-02-15", "close": 18.91, "volume": 1831428.0}, {"date": "2018-02-16", "close": 19.015, "volume": 1272176.0}, {"date": "2018-02-20", "close": 18.79, "volume": 1417620.0}, {"date": "2018-02-21", "close": 18.425, "volume": 1820664.0}, {"date": "2018-02-22", "close": 18.625, "volume": 1493076.0}, {"date": "2018-02-23", "close": 18.93, "volume": 1157218.0}, {"date": "2018-02-26", "close": 18.99, "volume": 1144642.0}, {"date": "2018-02-27", "close": 18.52, "volume": 1295890.0}, {"date": "2018-02-28", "close": 18.545, "volume": 1502262.0}, {"date": "2018-03-01", "close": 18.595, "volume": 2394234.0}, {"date": "2018-03-02", "close": 18.595, "volume": 1243166.0}, {"date": "2018-03-05", "close": 18.795, "volume": 976436.0}, {"date": "2018-03-06", "close": 18.87, "volume": 2181188.0}, {"date": "2018-03-07", "close": 18.985, "volume": 1618150.0}, {"date": "2018-03-08", "close": 19.025, "volume": 1264016.0}, {"date": "2018-03-09", "close": 19.135, "volume": 1249172.0}, {"date": "2018-03-12", "close": 19.2, "volume": 3611852.0}, {"date": "2018-03-13", "close": 19.19, "volume": 1042202.0}, {"date": "2018-03-14", "close": 19.205, "volume": 1081848.0}, {"date": "2018-03-15", "close": 19.185, "volume": 1013254.0}, {"date": "2018-03-16", "close": 19.21, "volume": 782258.0}, {"date": "2018-03-19", "close": 19.05, "volume": 821560.0}, {"date": "2018-03-20", "close": 18.975, "volume": 1101382.0}, {"date": "2018-03-21", "close": 18.855, "volume": 1401614.0}, {"date": "2018-03-22", "close": 18.69, "volume": 1031130.0}, {"date": "2018-03-23", "close": 18.355, "volume": 1961854.0}, {"date": "2018-03-26", "close": 18.57, "volume": 2322212.0}, {"date": "2018-03-27", "close": 18.635, "volume": 1257770.0}, {"date": "2018-03-28", "close": 19.15, "volume": 1132332.0}, {"date": "2018-03-29", "close": 19.125, "volume": 857034.0}, {"date": "2018-04-02", "close": 18.86, "volume": 1080866.0}, {"date": "2018-04-03", "close": 19.07, "volume": 1480742.0}, {"date": "2018-04-04", "close": 19.28, "volume": 1015390.0}, {"date": "2018-04-05", "close": 19.205, "volume": 945254.0}, {"date": "2018-04-06", "close": 19.07, "volume": 1059914.0}, {"date": "2018-04-09", "close": 18.995, "volume": 930308.0}, {"date": "2018-04-10", "close": 19.04, "volume": 1016542.0}, {"date": "2018-04-11", "close": 19.05, "volume": 909334.0}, {"date": "2018-04-12", "close": 18.855, "volume": 907050.0}, {"date": "2018-04-13", "close": 18.98, "volume": 1001032.0}, {"date": "2018-04-16", "close": 19.075, "volume": 838532.0}, {"date": "2018-04-17", "close": 19.3, "volume": 1040606.0}, {"date": "2018-04-18", "close": 19.25, "volume": 965952.0}, {"date": "2018-04-19", "close": 18.965, "volume": 1109450.0}, {"date": "2018-04-20", "close": 18.785, "volume": 1190152.0}, {"date": "2018-04-23", "close": 18.755, "volume": 778308.0}, {"date": "2018-04-24", "close": 18.81, "volume": 1926258.0}, {"date": "2018-04-25", "close": 18.795, "volume": 1480578.0}, {"date": "2018-04-26", "close": 19.06, "volume": 1179552.0}, {"date": "2018-04-27", "close": 19.48, "volume": 866774.0}, {"date": "2018-04-30", "close": 19.405, "volume": 968802.0}, {"date": "2018-05-01", "close": 19.61, "volume": 915444.0}, {"date": "2018-05-02", "close": 19.49, "volume": 1079610.0}, {"date": "2018-05-03", "close": 19.53, "volume": 1777616.0}, {"date": "2018-05-04", "close": 19.73, "volume": 1634208.0}, {"date": "2018-05-07", "close": 19.89, "volume": 1539648.0}, {"date": "2018-05-08", "close": 19.78, "volume": 1256076.0}, {"date": "2018-05-09", "close": 19.93, "volume": 1073434.0}, {"date": "2018-05-10", "close": 20.065, "volume": 903260.0}, {"date": "2018-05-11", "close": 19.995, "volume": 974534.0}, {"date": "2018-05-14", "close": 19.815, "volume": 1230912.0}, {"date": "2018-05-15", "close": 19.45, "volume": 1168682.0}, {"date": "2018-05-16", "close": 19.365, "volume": 1047186.0}, {"date": "2018-05-17", "close": 19.27, "volume": 753140.0}, {"date": "2018-05-18", "close": 19.29, "volume": 841416.0}, {"date": "2018-05-21", "close": 19.535, "volume": 1478328.0}, {"date": "2018-05-22", "close": 19.6025, "volume": 1011508.0}, {"date": "2018-05-23", "close": 19.825, "volume": 1145802.0}, {"date": "2018-05-24", "close": 19.785, "volume": 803118.0}, {"date": "2018-05-25", "close": 19.855, "volume": 1769994.0}, {"date": "2018-05-29", "close": 19.925, "volume": 1191190.0}, {"date": "2018-05-30", "close": 20.245, "volume": 1529282.0}, {"date": "2018-05-31", "close": 20.17, "volume": 1518576.0}, {"date": "2018-06-01", "close": 20.285, "volume": 1349860.0}, {"date": "2018-06-04", "close": 20.49, "volume": 835366.0}, {"date": "2018-06-05", "close": 20.435, "volume": 1898320.0}, {"date": "2018-06-06", "close": 20.485, "volume": 1480264.0}, {"date": "2018-06-07", "close": 20.495, "volume": 4041474.0}, {"date": "2018-06-08", "close": 20.565, "volume": 1592946.0}, {"date": "2018-06-11", "close": 20.505, "volume": 1018366.0}, {"date": "2018-06-12", "close": 20.595, "volume": 1229558.0}, {"date": "2018-06-13", "close": 20.23, "volume": 1328220.0}, {"date": "2018-06-14", "close": 20.425, "volume": 1369510.0}, {"date": "2018-06-15", "close": 20.385, "volume": 2127766.0}, {"date": "2018-06-18", "close": 20.385, "volume": 1162584.0}, {"date": "2018-06-19", "close": 20.35, "volume": 1214600.0}, {"date": "2018-06-20", "close": 20.595, "volume": 1092436.0}, {"date": "2018-06-21", "close": 20.735, "volume": 972806.0}, {"date": "2018-06-22", "close": 20.9, "volume": 1049126.0}, {"date": "2018-06-25", "close": 20.845, "volume": 1659732.0}, {"date": "2018-06-26", "close": 20.715, "volume": 1428982.0}, {"date": "2018-06-27", "close": 20.645, "volume": 1485320.0}, {"date": "2018-06-28", "close": 20.845, "volume": 2193080.0}, {"date": "2018-06-29", "close": 20.89, "volume": 1346558.0}, {"date": "2018-07-02", "close": 20.725, "volume": 2234950.0}, {"date": "2018-07-03", "close": 20.915, "volume": 884904.0}, {"date": "2018-07-05", "close": 21.14, "volume": 1634834.0}, {"date": "2018-07-06", "close": 21.21, "volume": 1332352.0}, {"date": "2018-07-09", "close": 21.07, "volume": 1359362.0}, {"date": "2018-07-10", "close": 21.105, "volume": 1673190.0}, {"date": "2018-07-11", "close": 21.035, "volume": 1202494.0}, {"date": "2018-07-12", "close": 21.085, "volume": 1218264.0}, {"date": "2018-07-13", "close": 21.025, "volume": 1239534.0}, {"date": "2018-07-16", "close": 20.92, "volume": 1298780.0}, {"date": "2018-07-17", "close": 20.705, "volume": 1828882.0}, {"date": "2018-07-18", "close": 20.665, "volume": 1608702.0}, {"date": "2018-07-19", "close": 20.925, "volume": 1605278.0}, {"date": "2018-07-20", "close": 20.72, "volume": 1281494.0}, {"date": "2018-07-23", "close": 20.715, "volume": 1364578.0}, {"date": "2018-07-24", "close": 20.585, "volume": 1324998.0}, {"date": "2018-07-25", "close": 20.75, "volume": 851106.0}, {"date": "2018-07-26", "close": 20.8, "volume": 1409212.0}, {"date": "2018-07-27", "close": 20.535, "volume": 1087056.0}, {"date": "2018-07-30", "close": 20.595, "volume": 1332998.0}, {"date": "2018-07-31", "close": 20.995, "volume": 1594266.0}, {"date": "2018-08-01", "close": 21.115, "volume": 1488688.0}, {"date": "2018-08-02", "close": 21.03, "volume": 1428474.0}, {"date": "2018-08-03", "close": 21.255, "volume": 1340352.0}, {"date": "2018-08-06", "close": 21.245, "volume": 1719534.0}, {"date": "2018-08-07", "close": 21.195, "volume": 1125842.0}, {"date": "2018-08-08", "close": 21.095, "volume": 750676.0}, {"date": "2018-08-09", "close": 21.09, "volume": 865620.0}, {"date": "2018-08-10", "close": 20.92, "volume": 840836.0}, {"date": "2018-08-13", "close": 20.895, "volume": 3977854.0}, {"date": "2018-08-14", "close": 21.02, "volume": 2620568.0}, {"date": "2018-08-15", "close": 21.205, "volume": 2113400.0}, {"date": "2018-08-16", "close": 21.38, "volume": 1123604.0}, {"date": "2018-08-17", "close": 21.605, "volume": 1449592.0}, {"date": "2018-08-20", "close": 21.605, "volume": 1032878.0}, {"date": "2018-08-21", "close": 21.455, "volume": 1254078.0}, {"date": "2018-08-22", "close": 21.33, "volume": 842128.0}, {"date": "2018-08-23", "close": 21.3, "volume": 647156.0}, {"date": "2018-08-24", "close": 21.44, "volume": 832858.0}, {"date": "2018-08-27", "close": 21.375, "volume": 948132.0}, {"date": "2018-08-28", "close": 21.64, "volume": 1158798.0}, {"date": "2018-08-29", "close": 21.625, "volume": 1079436.0}, {"date": "2018-08-30", "close": 21.555, "volume": 1690108.0}, {"date": "2018-08-31", "close": 21.63, "volume": 1207220.0}, {"date": "2018-09-04", "close": 21.375, "volume": 1698722.0}, {"date": "2018-09-05", "close": 21.535, "volume": 1086930.0}, {"date": "2018-09-06", "close": 21.6, "volume": 917790.0}, {"date": "2018-09-07", "close": 21.355, "volume": 796760.0}, {"date": "2018-09-10", "close": 21.47, "volume": 910568.0}, {"date": "2018-09-11", "close": 21.475, "volume": 1866494.0}, {"date": "2018-09-12", "close": 21.445, "volume": 972436.0}, {"date": "2018-09-13", "close": 21.54, "volume": 1236550.0}, {"date": "2018-09-14", "close": 21.36, "volume": 1273532.0}, {"date": "2018-09-17", "close": 21.48, "volume": 1294776.0}, {"date": "2018-09-18", "close": 21.36, "volume": 1276516.0}, {"date": "2018-09-19", "close": 21.09, "volume": 1124730.0}, {"date": "2018-09-20", "close": 21.265, "volume": 1067776.0}, {"date": "2018-09-21", "close": 21.305, "volume": 1036164.0}, {"date": "2018-09-24", "close": 20.87, "volume": 1281002.0}, {"date": "2018-09-25", "close": 20.74, "volume": 1190148.0}, {"date": "2018-09-26", "close": 20.48, "volume": 1224608.0}, {"date": "2018-09-27", "close": 20.535, "volume": 1538218.0}, {"date": "2018-09-28", "close": 20.865, "volume": 1386484.0}, {"date": "2018-10-01", "close": 20.67, "volume": 2836342.0}, {"date": "2018-10-02", "close": 20.61, "volume": 1254762.0}, {"date": "2018-10-03", "close": 20.41, "volume": 1613662.0}, {"date": "2018-10-04", "close": 20.22, "volume": 1334256.0}, {"date": "2018-10-05", "close": 20.23, "volume": 2503406.0}, {"date": "2018-10-08", "close": 20.535, "volume": 1790390.0}, {"date": "2018-10-09", "close": 20.58, "volume": 1202980.0}, {"date": "2018-10-10", "close": 20.315, "volume": 3479212.0}, {"date": "2018-10-11", "close": 19.725, "volume": 3421620.0}, {"date": "2018-10-12", "close": 19.68, "volume": 1804138.0}, {"date": "2018-10-15", "close": 19.79, "volume": 1793638.0}, {"date": "2018-10-16", "close": 20.155, "volume": 1016620.0}, {"date": "2018-10-17", "close": 20.085, "volume": 1074008.0}, {"date": "2018-10-18", "close": 20.055, "volume": 1057510.0}, {"date": "2018-10-19", "close": 20.2, "volume": 1942696.0}, {"date": "2018-10-22", "close": 19.88, "volume": 1347588.0}, {"date": "2018-10-23", "close": 19.99, "volume": 2964920.0}, {"date": "2018-10-24", "close": 20.175, "volume": 1057704.0}, {"date": "2018-10-25", "close": 20.495, "volume": 1436846.0}, {"date": "2018-10-26", "close": 20.11, "volume": 1432168.0}, {"date": "2018-10-29", "close": 20.41, "volume": 1649468.0}, {"date": "2018-10-30", "close": 20.605, "volume": 1423312.0}, {"date": "2018-10-31", "close": 20.315, "volume": 1822548.0}, {"date": "2018-11-01", "close": 20.385, "volume": 2450010.0}, {"date": "2018-11-02", "close": 20.15, "volume": 1183050.0}, {"date": "2018-11-05", "close": 20.48, "volume": 1103848.0}, {"date": "2018-11-06", "close": 20.585, "volume": 733526.0}, {"date": "2018-11-07", "close": 20.845, "volume": 1206854.0}, {"date": "2018-11-08", "close": 20.915, "volume": 1487448.0}, {"date": "2018-11-09", "close": 20.93, "volume": 1655772.0}, {"date": "2018-11-12", "close": 20.95, "volume": 989882.0}, {"date": "2018-11-13", "close": 20.985, "volume": 1112732.0}, {"date": "2018-11-14", "close": 20.92, "volume": 1057182.0}, {"date": "2018-11-15", "close": 20.74, "volume": 1695848.0}, {"date": "2018-11-16", "close": 20.95, "volume": 1584416.0}, {"date": "2018-11-19", "close": 21.005, "volume": 1175276.0}, {"date": "2018-11-20", "close": 20.85, "volume": 1759620.0}, {"date": "2018-11-21", "close": 20.85, "volume": 1296450.0}, {"date": "2018-11-23", "close": 20.79, "volume": 687744.0}, {"date": "2018-11-26", "close": 20.815, "volume": 929544.0}, {"date": "2018-11-27", "close": 20.895, "volume": 1042554.0}, {"date": "2018-11-28", "close": 21.085, "volume": 3167350.0}, {"date": "2018-11-29", "close": 21.08, "volume": 1728288.0}, {"date": "2018-11-30", "close": 21.295, "volume": 1360416.0}, {"date": "2018-12-03", "close": 21.44, "volume": 2541472.0}, {"date": "2018-12-04", "close": 21.105, "volume": 1509056.0}, {"date": "2018-12-06", "close": 21.63, "volume": 1941968.0}, {"date": "2018-12-07", "close": 21.385, "volume": 1292018.0}, {"date": "2018-12-10", "close": 21.21, "volume": 1336954.0}, {"date": "2018-12-11", "close": 21.19, "volume": 1689536.0}, {"date": "2018-12-12", "close": 20.52, "volume": 1755550.0}, {"date": "2018-12-13", "close": 20.63, "volume": 1670280.0}, {"date": "2018-12-14", "close": 20.615, "volume": 1476568.0}, {"date": "2018-12-17", "close": 19.84, "volume": 1847906.0}, {"date": "2018-12-18", "close": 20.025, "volume": 2914672.0}, {"date": "2018-12-19", "close": 19.77, "volume": 3281034.0}, {"date": "2018-12-20", "close": 19.49, "volume": 3571580.0}, {"date": "2018-12-21", "close": 19.29, "volume": 3347194.0}, {"date": "2018-12-24", "close": 18.52, "volume": 4302200.0}, {"date": "2018-12-26", "close": 19.13, "volume": 10724820.0}, {"date": "2018-12-27", "close": 19.155, "volume": 6838418.0}, {"date": "2018-12-28", "close": 19.185, "volume": 4412926.0}, {"date": "2018-12-31", "close": 19.255, "volume": 3384216.0}, {"date": "2019-01-02", "close": 18.745, "volume": 7704106.0}, {"date": "2019-01-03", "close": 18.855, "volume": 3338180.0}, {"date": "2019-01-04", "close": 19.07, "volume": 2565064.0}, {"date": "2019-01-07", "close": 19.26, "volume": 4071710.0}, {"date": "2019-01-08", "close": 19.7, "volume": 2046346.0}, {"date": "2019-01-09", "close": 19.69, "volume": 1699158.0}, {"date": "2019-01-10", "close": 19.965, "volume": 2285232.0}, {"date": "2019-01-11", "close": 20.01, "volume": 1131062.0}, {"date": "2019-01-14", "close": 19.93, "volume": 1149594.0}, {"date": "2019-01-15", "close": 20.135, "volume": 1281092.0}, {"date": "2019-01-16", "close": 20.285, "volume": 1378674.0}, {"date": "2019-01-17", "close": 20.395, "volume": 1882866.0}, {"date": "2019-01-18", "close": 20.465, "volume": 1062140.0}, {"date": "2019-01-22", "close": 20.405, "volume": 1455700.0}, {"date": "2019-01-23", "close": 20.41, "volume": 1296870.0}, {"date": "2019-01-24", "close": 20.44, "volume": 1426218.0}, {"date": "2019-01-25", "close": 20.71, "volume": 1076308.0}, {"date": "2019-01-28", "close": 20.925, "volume": 1019614.0}, {"date": "2019-01-29", "close": 21.11, "volume": 821216.0}, {"date": "2019-01-30", "close": 21.29, "volume": 1048432.0}, {"date": "2019-01-31", "close": 21.43, "volume": 4036706.0}, {"date": "2019-02-01", "close": 21.3, "volume": 2923014.0}, {"date": "2019-02-04", "close": 21.495, "volume": 2176370.0}, {"date": "2019-02-05", "close": 21.59, "volume": 1993454.0}, {"date": "2019-02-06", "close": 21.505, "volume": 2573054.0}, {"date": "2019-02-07", "close": 21.715, "volume": 1870780.0}, {"date": "2019-02-08", "close": 21.715, "volume": 1815264.0}, {"date": "2019-02-11", "close": 21.765, "volume": 1990894.0}, {"date": "2019-02-12", "close": 21.585, "volume": 2565148.0}, {"date": "2019-02-13", "close": 21.745, "volume": 1877802.0}, {"date": "2019-02-14", "close": 21.74, "volume": 1266698.0}, {"date": "2019-02-15", "close": 21.865, "volume": 1780462.0}, {"date": "2019-02-19", "close": 21.885, "volume": 1288274.0}, {"date": "2019-02-20", "close": 21.72, "volume": 1093388.0}, {"date": "2019-02-21", "close": 21.775, "volume": 1007312.0}, {"date": "2019-02-22", "close": 21.91, "volume": 1106830.0}, {"date": "2019-02-25", "close": 21.765, "volume": 1900080.0}, {"date": "2019-02-26", "close": 21.71, "volume": 986908.0}, {"date": "2019-02-27", "close": 21.605, "volume": 1512572.0}, {"date": "2019-02-28", "close": 21.66, "volume": 1639652.0}, {"date": "2019-03-01", "close": 21.52, "volume": 2563232.0}, {"date": "2019-03-04", "close": 21.63, "volume": 1714194.0}, {"date": "2019-03-05", "close": 21.705, "volume": 1470106.0}, {"date": "2019-03-06", "close": 21.61, "volume": 2279822.0}, {"date": "2019-03-07", "close": 21.535, "volume": 1407098.0}, {"date": "2019-03-08", "close": 21.535, "volume": 1112724.0}, {"date": "2019-03-11", "close": 21.83, "volume": 1061478.0}, {"date": "2019-03-12", "close": 21.955, "volume": 1139040.0}, {"date": "2019-03-13", "close": 22.04, "volume": 1354860.0}, {"date": "2019-03-14", "close": 22.075, "volume": 724262.0}, {"date": "2019-03-15", "close": 21.955, "volume": 1063706.0}, {"date": "2019-03-18", "close": 21.78, "volume": 1053070.0}, {"date": "2019-03-19", "close": 21.69, "volume": 1297492.0}, {"date": "2019-03-20", "close": 21.69, "volume": 1084362.0}, {"date": "2019-03-21", "close": 22.06, "volume": 1285292.0}, {"date": "2019-03-22", "close": 21.945, "volume": 1707800.0}, {"date": "2019-03-25", "close": 21.95, "volume": 1446546.0}, {"date": "2019-03-26", "close": 22.185, "volume": 1114836.0}, {"date": "2019-03-27", "close": 22.105, "volume": 1314806.0}, {"date": "2019-03-28", "close": 22.31, "volume": 1141272.0}, {"date": "2019-03-29", "close": 22.215, "volume": 1887276.0}, {"date": "2019-04-01", "close": 22.245, "volume": 2721784.0}, {"date": "2019-04-02", "close": 22.405, "volume": 2464308.0}, {"date": "2019-04-03", "close": 22.38, "volume": 1693670.0}, {"date": "2019-04-04", "close": 22.35, "volume": 3031228.0}, {"date": "2019-04-05", "close": 22.46, "volume": 1427202.0}, {"date": "2019-04-08", "close": 22.315, "volume": 1355834.0}, {"date": "2019-04-09", "close": 22.175, "volume": 1172554.0}, {"date": "2019-04-10", "close": 22.42, "volume": 1064692.0}, {"date": "2019-04-11", "close": 22.38, "volume": 944166.0}, {"date": "2019-04-12", "close": 22.505, "volume": 1360044.0}, {"date": "2019-04-15", "close": 22.365, "volume": 1310258.0}, {"date": "2019-04-16", "close": 21.835, "volume": 1573578.0}, {"date": "2019-04-17", "close": 21.63, "volume": 1557000.0}, {"date": "2019-04-18", "close": 21.845, "volume": 1034776.0}, {"date": "2019-04-22", "close": 21.53, "volume": 1485362.0}, {"date": "2019-04-23", "close": 21.82, "volume": 1717790.0}, {"date": "2019-04-24", "close": 22.02, "volume": 1271526.0}, {"date": "2019-04-25", "close": 22.04, "volume": 835338.0}, {"date": "2019-04-26", "close": 22.205, "volume": 937190.0}, {"date": "2019-04-29", "close": 21.95, "volume": 959854.0}, {"date": "2019-04-30", "close": 22.17, "volume": 1093264.0}, {"date": "2019-05-01", "close": 22.27, "volume": 2735764.0}, {"date": "2019-05-02", "close": 22.265, "volume": 1459638.0}, {"date": "2019-05-03", "close": 22.435, "volume": 1167244.0}, {"date": "2019-05-06", "close": 22.38, "volume": 1469938.0}, {"date": "2019-05-07", "close": 21.96, "volume": 1954488.0}, {"date": "2019-05-08", "close": 21.88, "volume": 1252566.0}, {"date": "2019-05-09", "close": 21.975, "volume": 970254.0}, {"date": "2019-05-10", "close": 22.215, "volume": 875842.0}, {"date": "2019-05-13", "close": 22.2, "volume": 1026078.0}, {"date": "2019-05-14", "close": 22.26, "volume": 930862.0}, {"date": "2019-05-15", "close": 22.39, "volume": 1048258.0}, {"date": "2019-05-16", "close": 22.52, "volume": 869026.0}, {"date": "2019-05-17", "close": 22.49, "volume": 1024980.0}, {"date": "2019-05-20", "close": 22.2, "volume": 914688.0}, {"date": "2019-05-21", "close": 22.425, "volume": 851374.0}, {"date": "2019-05-22", "close": 22.43, "volume": 3132702.0}, {"date": "2019-05-23", "close": 22.435, "volume": 971372.0}, {"date": "2019-05-24", "close": 22.515, "volume": 725592.0}, {"date": "2019-05-28", "close": 22.255, "volume": 988642.0}, {"date": "2019-05-29", "close": 21.94, "volume": 938222.0}, {"date": "2019-05-30", "close": 21.99, "volume": 1054796.0}, {"date": "2019-05-31", "close": 22.075, "volume": 1010760.0}, {"date": "2019-06-03", "close": 22.11, "volume": 1900926.0}, {"date": "2019-06-04", "close": 22.015, "volume": 1284310.0}, {"date": "2019-06-05", "close": 22.495, "volume": 1264064.0}, {"date": "2019-06-06", "close": 22.535, "volume": 1150582.0}, {"date": "2019-06-07", "close": 22.59, "volume": 705468.0}, {"date": "2019-06-10", "close": 22.53, "volume": 814238.0}, {"date": "2019-06-11", "close": 22.565, "volume": 812202.0}, {"date": "2019-06-12", "close": 22.595, "volume": 1385268.0}, {"date": "2019-06-13", "close": 22.775, "volume": 686238.0}, {"date": "2019-06-14", "close": 22.74, "volume": 768314.0}, {"date": "2019-06-17", "close": 23.005, "volume": 1358332.0}, {"date": "2019-06-18", "close": 22.925, "volume": 1013512.0}, {"date": "2019-06-19", "close": 23.025, "volume": 729382.0}, {"date": "2019-06-20", "close": 23.155, "volume": 796434.0}, {"date": "2019-06-21", "close": 22.845, "volume": 1065782.0}, {"date": "2019-06-24", "close": 22.675, "volume": 995476.0}, {"date": "2019-06-25", "close": 22.45, "volume": 989320.0}, {"date": "2019-06-26", "close": 21.84, "volume": 1514734.0}, {"date": "2019-06-27", "close": 22.075, "volume": 1031494.0}, {"date": "2019-06-28", "close": 22.22, "volume": 1049116.0}, {"date": "2019-07-01", "close": 22.175, "volume": 2677686.0}, {"date": "2019-07-02", "close": 22.57, "volume": 4424682.0}, {"date": "2019-07-03", "close": 22.825, "volume": 898518.0}, {"date": "2019-07-05", "close": 22.76, "volume": 959722.0}, {"date": "2019-07-08", "close": 22.88, "volume": 722608.0}, {"date": "2019-07-09", "close": 22.975, "volume": 974800.0}, {"date": "2019-07-10", "close": 23.09, "volume": 2343892.0}, {"date": "2019-07-11", "close": 22.795, "volume": 1092264.0}, {"date": "2019-07-12", "close": 22.77, "volume": 1152584.0}, {"date": "2019-07-15", "close": 22.755, "volume": 976996.0}, {"date": "2019-07-16", "close": 22.745, "volume": 1115076.0}, {"date": "2019-07-17", "close": 22.67, "volume": 982214.0}, {"date": "2019-07-18", "close": 22.69, "volume": 1004850.0}, {"date": "2019-07-19", "close": 22.285, "volume": 1001726.0}, {"date": "2019-07-22", "close": 22.21, "volume": 1747232.0}, {"date": "2019-07-23", "close": 22.495, "volume": 1291068.0}, {"date": "2019-07-24", "close": 22.535, "volume": 1070822.0}, {"date": "2019-07-25", "close": 22.415, "volume": 1044834.0}, {"date": "2019-07-26", "close": 22.49, "volume": 742354.0}, {"date": "2019-07-29", "close": 22.63, "volume": 849402.0}, {"date": "2019-07-30", "close": 22.715, "volume": 1188034.0}, {"date": "2019-07-31", "close": 22.575, "volume": 1616500.0}, {"date": "2019-08-01", "close": 22.475, "volume": 1781332.0}, {"date": "2019-08-02", "close": 22.6, "volume": 896734.0}, {"date": "2019-08-05", "close": 22.13, "volume": 1138266.0}, {"date": "2019-08-06", "close": 22.33, "volume": 1834668.0}, {"date": "2019-08-07", "close": 22.535, "volume": 1217334.0}, {"date": "2019-08-08", "close": 22.865, "volume": 1158672.0}, {"date": "2019-08-09", "close": 22.855, "volume": 1246028.0}, {"date": "2019-08-12", "close": 22.77, "volume": 757254.0}, {"date": "2019-08-13", "close": 22.825, "volume": 1084120.0}, {"date": "2019-08-14", "close": 22.49, "volume": 1443972.0}, {"date": "2019-08-15", "close": 22.7, "volume": 1414944.0}, {"date": "2019-08-16", "close": 22.92, "volume": 895568.0}, {"date": "2019-08-19", "close": 23.09, "volume": 936708.0}, {"date": "2019-08-20", "close": 22.87, "volume": 959794.0}, {"date": "2019-08-21", "close": 22.955, "volume": 818060.0}, {"date": "2019-08-22", "close": 23.08, "volume": 963664.0}, {"date": "2019-08-23", "close": 22.7, "volume": 1151470.0}, {"date": "2019-08-26", "close": 22.86, "volume": 808036.0}, {"date": "2019-08-27", "close": 22.775, "volume": 872346.0}, {"date": "2019-08-28", "close": 22.85, "volume": 945474.0}, {"date": "2019-08-29", "close": 23.065, "volume": 733272.0}, {"date": "2019-08-30", "close": 23.085, "volume": 921840.0}, {"date": "2019-09-03", "close": 23.275, "volume": 1958216.0}, {"date": "2019-09-04", "close": 23.45, "volume": 1113246.0}, {"date": "2019-09-05", "close": 23.345, "volume": 1302240.0}, {"date": "2019-09-06", "close": 23.435, "volume": 1501156.0}, {"date": "2019-09-09", "close": 23.485, "volume": 1088016.0}, {"date": "2019-09-10", "close": 23.345, "volume": 964946.0}, {"date": "2019-09-11", "close": 23.385, "volume": 1864034.0}, {"date": "2019-09-12", "close": 23.395, "volume": 849294.0}, {"date": "2019-09-13", "close": 23.175, "volume": 1136576.0}, {"date": "2019-09-16", "close": 23.375, "volume": 1782858.0}, {"date": "2019-09-17", "close": 23.56, "volume": 1163900.0}, {"date": "2019-09-18", "close": 23.48, "volume": 972360.0}, {"date": "2019-09-19", "close": 23.475, "volume": 1839878.0}, {"date": "2019-09-20", "close": 23.445, "volume": 895228.0}, {"date": "2019-09-23", "close": 23.47, "volume": 728274.0}, {"date": "2019-09-24", "close": 23.46, "volume": 1556486.0}, {"date": "2019-09-25", "close": 23.38, "volume": 1024878.0}, {"date": "2019-09-26", "close": 23.605, "volume": 1081282.0}, {"date": "2019-09-27", "close": 23.565, "volume": 1084530.0}, {"date": "2019-09-30", "close": 23.585, "volume": 1145022.0}, {"date": "2019-10-01", "close": 23.345, "volume": 2247800.0}, {"date": "2019-10-02", "close": 23.27, "volume": 1476224.0}, {"date": "2019-10-03", "close": 23.48, "volume": 1448334.0}, {"date": "2019-10-04", "close": 23.61, "volume": 1172224.0}, {"date": "2019-10-07", "close": 23.575, "volume": 948276.0}, {"date": "2019-10-08", "close": 23.435, "volume": 1052386.0}, {"date": "2019-10-09", "close": 23.48, "volume": 1745936.0}, {"date": "2019-10-10", "close": 23.505, "volume": 1241176.0}, {"date": "2019-10-11", "close": 23.5, "volume": 1386346.0}, {"date": "2019-10-14", "close": 23.525, "volume": 834454.0}, {"date": "2019-10-15", "close": 23.59, "volume": 823534.0}, {"date": "2019-10-16", "close": 23.62, "volume": 1441316.0}, {"date": "2019-10-17", "close": 23.655, "volume": 999550.0}, {"date": "2019-10-18", "close": 23.79, "volume": 1048408.0}, {"date": "2019-10-21", "close": 24.02, "volume": 914896.0}, {"date": "2019-10-22", "close": 23.985, "volume": 894090.0}, {"date": "2019-10-23", "close": 24.045, "volume": 1475158.0}, {"date": "2019-10-24", "close": 24.065, "volume": 911634.0}, {"date": "2019-10-25", "close": 23.775, "volume": 888596.0}, {"date": "2019-10-28", "close": 23.66, "volume": 905544.0}, {"date": "2019-10-29", "close": 23.705, "volume": 1102972.0}, {"date": "2019-10-30", "close": 23.86, "volume": 846244.0}, {"date": "2019-10-31", "close": 23.84, "volume": 877756.0}, {"date": "2019-11-01", "close": 23.83, "volume": 1318700.0}, {"date": "2019-11-04", "close": 23.735, "volume": 922536.0}, {"date": "2019-11-05", "close": 23.385, "volume": 1430904.0}, {"date": "2019-11-06", "close": 23.445, "volume": 1009194.0}, {"date": "2019-11-07", "close": 23.185, "volume": 1827784.0}, {"date": "2019-11-08", "close": 23.1, "volume": 813084.0}, {"date": "2019-11-11", "close": 23.105, "volume": 664962.0}, {"date": "2019-11-12", "close": 22.895, "volume": 1028764.0}, {"date": "2019-11-13", "close": 23.1, "volume": 1235366.0}, {"date": "2019-11-14", "close": 23.29, "volume": 876612.0}, {"date": "2019-11-15", "close": 23.395, "volume": 837066.0}, {"date": "2019-11-18", "close": 23.505, "volume": 983598.0}, {"date": "2019-11-19", "close": 23.54, "volume": 1073810.0}, {"date": "2019-11-20", "close": 23.44, "volume": 881694.0}, {"date": "2019-11-21", "close": 23.1, "volume": 1081726.0}, {"date": "2019-11-22", "close": 23.075, "volume": 942182.0}, {"date": "2019-11-25", "close": 23.195, "volume": 763896.0}, {"date": "2019-11-26", "close": 23.48, "volume": 1206138.0}, {"date": "2019-11-27", "close": 23.605, "volume": 1539574.0}, {"date": "2019-11-29", "close": 23.485, "volume": 422826.0}, {"date": "2019-12-02", "close": 23.16, "volume": 1457324.0}, {"date": "2019-12-03", "close": 23.29, "volume": 1034056.0}, {"date": "2019-12-04", "close": 23.345, "volume": 949070.0}, {"date": "2019-12-05", "close": 23.37, "volume": 850766.0}, {"date": "2019-12-06", "close": 23.395, "volume": 924332.0}, {"date": "2019-12-09", "close": 23.445, "volume": 1433434.0}, {"date": "2019-12-10", "close": 23.315, "volume": 2214774.0}, {"date": "2019-12-11", "close": 22.985, "volume": 1898862.0}, {"date": "2019-12-12", "close": 22.355, "volume": 1767756.0}, {"date": "2019-12-13", "close": 22.325, "volume": 1312836.0}, {"date": "2019-12-16", "close": 22.445, "volume": 1640820.0}, {"date": "2019-12-17", "close": 22.235, "volume": 1382938.0}, {"date": "2019-12-18", "close": 22.43, "volume": 2903036.0}, {"date": "2019-12-19", "close": 22.555, "volume": 1931720.0}, {"date": "2019-12-20", "close": 22.665, "volume": 1244498.0}, {"date": "2019-12-23", "close": 22.54, "volume": 1261232.0}, {"date": "2019-12-24", "close": 22.59, "volume": 666684.0}, {"date": "2019-12-26", "close": 22.71, "volume": 791440.0}, {"date": "2019-12-27", "close": 22.785, "volume": 935910.0}, {"date": "2019-12-30", "close": 22.815, "volume": 1092644.0}, {"date": "2019-12-31", "close": 22.98, "volume": 1152912.0}, {"date": "2020-01-02", "close": 22.63, "volume": 3789602.0}, {"date": "2020-01-03", "close": 22.85, "volume": 2048476.0}, {"date": "2020-01-06", "close": 22.84, "volume": 4715246.0}, {"date": "2020-01-07", "close": 22.61, "volume": 2565828.0}, {"date": "2020-01-08", "close": 22.665, "volume": 1448924.0}, {"date": "2020-01-09", "close": 22.62, "volume": 2743928.0}, {"date": "2020-01-10", "close": 22.775, "volume": 1997192.0}, {"date": "2020-01-13", "close": 23.035, "volume": 1277796.0}, {"date": "2020-01-14", "close": 22.955, "volume": 1299052.0}, {"date": "2020-01-15", "close": 23.13, "volume": 1678560.0}, {"date": "2020-01-16", "close": 23.38, "volume": 1611874.0}, {"date": "2020-01-17", "close": 23.43, "volume": 1116402.0}, {"date": "2020-01-21", "close": 23.645, "volume": 1657662.0}, {"date": "2020-01-22", "close": 23.46, "volume": 1381052.0}, {"date": "2020-01-23", "close": 23.65, "volume": 1356546.0}, {"date": "2020-01-24", "close": 23.58, "volume": 1549466.0}, {"date": "2020-01-27", "close": 23.425, "volume": 1335598.0}, {"date": "2020-01-28", "close": 23.45, "volume": 1145222.0}, {"date": "2020-01-29", "close": 23.41, "volume": 1158906.0}, {"date": "2020-01-30", "close": 23.37, "volume": 1262136.0}, {"date": "2020-01-31", "close": 23.07, "volume": 1585428.0}, {"date": "2020-02-03", "close": 23.105, "volume": 4301052.0}, {"date": "2020-02-04", "close": 23.365, "volume": 1409664.0}, {"date": "2020-02-05", "close": 23.375, "volume": 1380944.0}, {"date": "2020-02-06", "close": 23.495, "volume": 4079384.0}, {"date": "2020-02-07", "close": 23.455, "volume": 954574.0}, {"date": "2020-02-10", "close": 23.7, "volume": 1080828.0}, {"date": "2020-02-11", "close": 23.72, "volume": 2699700.0}, {"date": "2020-02-12", "close": 23.815, "volume": 1308784.0}, {"date": "2020-02-13", "close": 23.955, "volume": 1460490.0}, {"date": "2020-02-14", "close": 24.215, "volume": 1045770.0}, {"date": "2020-02-18", "close": 24.255, "volume": 1086760.0}, {"date": "2020-02-19", "close": 23.87, "volume": 1041210.0}, {"date": "2020-02-20", "close": 24.18, "volume": 956436.0}, {"date": "2020-02-21", "close": 24.265, "volume": 768976.0}, {"date": "2020-02-24", "close": 23.92, "volume": 1049594.0}, {"date": "2020-02-25", "close": 23.16, "volume": 1583776.0}, {"date": "2020-02-26", "close": 22.875, "volume": 1870944.0}, {"date": "2020-02-27", "close": 21.69, "volume": 6163980.0}, {"date": "2020-02-28", "close": 21.19, "volume": 6025602.0}, {"date": "2020-03-02", "close": 21.955, "volume": 2870902.0}, {"date": "2020-03-03", "close": 21.86, "volume": 2150770.0}, {"date": "2020-03-04", "close": 22.665, "volume": 2011008.0}, {"date": "2020-03-05", "close": 22.115, "volume": 1428540.0}, {"date": "2020-03-06", "close": 21.75, "volume": 2422230.0}, {"date": "2020-03-09", "close": 20.035, "volume": 5050012.0}, {"date": "2020-03-10", "close": 20.82, "volume": 5008752.0}, {"date": "2020-03-11", "close": 19.38, "volume": 3909822.0}, {"date": "2020-03-12", "close": 17.45, "volume": 9314792.0}, {"date": "2020-03-13", "close": 18.895, "volume": 6444846.0}, {"date": "2020-03-16", "close": 15.46, "volume": 7615528.0}, {"date": "2020-03-17", "close": 16.28, "volume": 6586248.0}, {"date": "2020-03-18", "close": 14.605, "volume": 3919724.0}, {"date": "2020-03-19", "close": 14.7, "volume": 6897600.0}, {"date": "2020-03-20", "close": 14.01, "volume": 7001590.0}, {"date": "2020-03-23", "close": 13.535, "volume": 10088116.0}, {"date": "2020-03-24", "close": 14.605, "volume": 7768470.0}, {"date": "2020-03-25", "close": 15.325, "volume": 9672856.0}, {"date": "2020-03-26", "close": 16.265, "volume": 4949042.0}, {"date": "2020-03-27", "close": 16.515, "volume": 6343248.0}, {"date": "2020-03-30", "close": 16.635, "volume": 11049816.0}, {"date": "2020-03-31", "close": 16.37, "volume": 7548196.0}, {"date": "2020-04-01", "close": 15.215, "volume": 6725000.0}, {"date": "2020-04-02", "close": 14.98, "volume": 6368372.0}, {"date": "2020-04-03", "close": 14.77, "volume": 6035602.0}, {"date": "2020-04-06", "close": 16.05, "volume": 5665380.0}, {"date": "2020-04-07", "close": 16.355, "volume": 3689982.0}, {"date": "2020-04-08", "close": 17.305, "volume": 5600118.0}, {"date": "2020-04-09", "close": 18.355, "volume": 6886368.0}, {"date": "2020-04-13", "close": 17.57, "volume": 4070304.0}, {"date": "2020-04-14", "close": 18.025, "volume": 4882648.0}, {"date": "2020-04-15", "close": 17.265, "volume": 4283614.0}, {"date": "2020-04-16", "close": 16.895, "volume": 5217630.0}, {"date": "2020-04-17", "close": 17.495, "volume": 3631212.0}, {"date": "2020-04-20", "close": 16.745, "volume": 4393228.0}, {"date": "2020-04-21", "close": 16.475, "volume": 3605780.0}, {"date": "2020-04-22", "close": 16.645, "volume": 4101604.0}, {"date": "2020-04-23", "close": 16.485, "volume": 4068026.0}, {"date": "2020-04-24", "close": 16.59, "volume": 7257930.0}, {"date": "2020-04-27", "close": 17.245, "volume": 3134116.0}, {"date": "2020-04-28", "close": 17.545, "volume": 3479860.0}, {"date": "2020-04-29", "close": 17.96, "volume": 2938364.0}, {"date": "2020-04-30", "close": 17.635, "volume": 2499622.0}, {"date": "2020-05-01", "close": 17.03, "volume": 2754226.0}, {"date": "2020-05-04", "close": 16.9, "volume": 5265714.0}, {"date": "2020-05-05", "close": 16.93, "volume": 2761290.0}, {"date": "2020-05-06", "close": 16.53, "volume": 2794338.0}, {"date": "2020-05-07", "close": 16.825, "volume": 2168898.0}, {"date": "2020-05-08", "close": 17.27, "volume": 1789636.0}, {"date": "2020-05-11", "close": 16.9, "volume": 2296398.0}, {"date": "2020-05-12", "close": 15.995, "volume": 2836418.0}, {"date": "2020-05-13", "close": 15.555, "volume": 7534012.0}, {"date": "2020-05-14", "close": 15.69, "volume": 7348978.0}, {"date": "2020-05-15", "close": 15.61, "volume": 2647130.0}, {"date": "2020-05-18", "close": 16.69, "volume": 2984338.0}, {"date": "2020-05-19", "close": 16.47, "volume": 2302760.0}, {"date": "2020-05-20", "close": 16.665, "volume": 4129526.0}, {"date": "2020-05-21", "close": 16.665, "volume": 2144844.0}, {"date": "2020-05-22", "close": 16.715, "volume": 2011334.0}, {"date": "2020-05-26", "close": 17.54, "volume": 1970562.0}, {"date": "2020-05-27", "close": 17.835, "volume": 2378318.0}, {"date": "2020-05-28", "close": 17.875, "volume": 2201800.0}, {"date": "2020-05-29", "close": 17.57, "volume": 2661672.0}, {"date": "2020-06-01", "close": 17.975, "volume": 1885950.0}, {"date": "2020-06-02", "close": 18.215, "volume": 5034286.0}, {"date": "2020-06-03", "close": 18.92, "volume": 4555670.0}, {"date": "2020-06-04", "close": 18.84, "volume": 4529118.0}, {"date": "2020-06-05", "close": 19.75, "volume": 3276990.0}, {"date": "2020-06-08", "close": 20.35, "volume": 1776030.0}, {"date": "2020-06-09", "close": 19.855, "volume": 2020264.0}, {"date": "2020-06-10", "close": 19.16, "volume": 2311952.0}, {"date": "2020-06-11", "close": 17.91, "volume": 2438238.0}, {"date": "2020-06-12", "close": 18.575, "volume": 2284142.0}, {"date": "2020-06-15", "close": 18.665, "volume": 1817670.0}, {"date": "2020-06-16", "close": 19.125, "volume": 1957152.0}, {"date": "2020-06-17", "close": 18.7, "volume": 2039072.0}, {"date": "2020-06-18", "close": 18.51, "volume": 2709842.0}, {"date": "2020-06-19", "close": 17.935, "volume": 3165720.0}, {"date": "2020-06-22", "close": 17.9, "volume": 6047100.0}, {"date": "2020-06-23", "close": 17.8, "volume": 6799812.0}, {"date": "2020-06-24", "close": 17.22, "volume": 13144726.0}, {"date": "2020-06-25", "close": 17.415, "volume": 5630192.0}, {"date": "2020-06-26", "close": 17.095, "volume": 1838808.0}, {"date": "2020-06-29", "close": 17.395, "volume": 2133512.0}, {"date": "2020-06-30", "close": 17.61, "volume": 2253656.0}, {"date": "2020-07-01", "close": 18.03, "volume": 2168446.0}, {"date": "2020-07-02", "close": 17.95, "volume": 1835054.0}, {"date": "2020-07-06", "close": 17.96, "volume": 1753770.0}, {"date": "2020-07-07", "close": 17.6, "volume": 1536386.0}, {"date": "2020-07-08", "close": 17.55, "volume": 1778574.0}, {"date": "2020-07-09", "close": 17.45, "volume": 1456976.0}, {"date": "2020-07-10", "close": 17.52, "volume": 2009054.0}, {"date": "2020-07-13", "close": 17.33, "volume": 2436264.0}, {"date": "2020-07-14", "close": 17.465, "volume": 1870734.0}, {"date": "2020-07-15", "close": 17.64, "volume": 1723480.0}, {"date": "2020-07-16", "close": 17.42, "volume": 1426308.0}, {"date": "2020-07-17", "close": 17.64, "volume": 1645770.0}, {"date": "2020-07-20", "close": 17.42, "volume": 1473370.0}, {"date": "2020-07-21", "close": 17.465, "volume": 1539240.0}, {"date": "2020-07-22", "close": 17.745, "volume": 1373480.0}, {"date": "2020-07-23", "close": 17.66, "volume": 1820176.0}, {"date": "2020-07-24", "close": 17.515, "volume": 1465572.0}, {"date": "2020-07-27", "close": 17.71, "volume": 1316066.0}, {"date": "2020-07-28", "close": 18.07, "volume": 1548386.0}, {"date": "2020-07-29", "close": 18.41, "volume": 2124254.0}, {"date": "2020-07-30", "close": 18.31, "volume": 1352338.0}, {"date": "2020-07-31", "close": 18.28, "volume": 1307448.0}, {"date": "2020-08-03", "close": 18.02, "volume": 985660.0}, {"date": "2020-08-04", "close": 18.295, "volume": 1145868.0}, {"date": "2020-08-05", "close": 18.2, "volume": 1045858.0}, {"date": "2020-08-06", "close": 18.245, "volume": 1433742.0}, {"date": "2020-08-07", "close": 18.5, "volume": 770384.0}, {"date": "2020-08-10", "close": 18.525, "volume": 1035566.0}, {"date": "2020-08-11", "close": 18.225, "volume": 1098314.0}, {"date": "2020-08-12", "close": 18.415, "volume": 961560.0}, {"date": "2020-08-13", "close": 18.17, "volume": 1183906.0}, {"date": "2020-08-14", "close": 18.2, "volume": 798178.0}, {"date": "2020-08-17", "close": 18.37, "volume": 1830042.0}, {"date": "2020-08-18", "close": 18.255, "volume": 875038.0}, {"date": "2020-08-19", "close": 17.92, "volume": 1043050.0}, {"date": "2020-08-20", "close": 18.105, "volume": 1024476.0}, {"date": "2020-08-21", "close": 18.11, "volume": 1152312.0}, {"date": "2020-08-24", "close": 18.235, "volume": 896566.0}, {"date": "2020-08-25", "close": 18.29, "volume": 1001216.0}, {"date": "2020-08-26", "close": 18.095, "volume": 739396.0}, {"date": "2020-08-27", "close": 18.4, "volume": 933142.0}, {"date": "2020-08-28", "close": 18.51, "volume": 744184.0}, {"date": "2020-08-31", "close": 18.325, "volume": 888704.0}, {"date": "2020-09-01", "close": 18.3, "volume": 1932738.0}, {"date": "2020-09-02", "close": 18.675, "volume": 1878480.0}, {"date": "2020-09-03", "close": 18.43, "volume": 1176232.0}, {"date": "2020-09-04", "close": 18.39, "volume": 1360714.0}, {"date": "2020-09-08", "close": 18.14, "volume": 1098238.0}, {"date": "2020-09-09", "close": 18.31, "volume": 891042.0}, {"date": "2020-09-10", "close": 18.065, "volume": 1237572.0}, {"date": "2020-09-11", "close": 17.955, "volume": 939174.0}, {"date": "2020-09-14", "close": 18.43, "volume": 1001364.0}, {"date": "2020-09-15", "close": 18.63, "volume": 870420.0}, {"date": "2020-09-16", "close": 18.725, "volume": 1115686.0}, {"date": "2020-09-17", "close": 18.355, "volume": 888402.0}, {"date": "2020-09-18", "close": 17.96, "volume": 1034820.0}, {"date": "2020-09-21", "close": 17.425, "volume": 1597964.0}, {"date": "2020-09-22", "close": 17.615, "volume": 1461476.0}, {"date": "2020-09-23", "close": 16.99, "volume": 1317260.0}, {"date": "2020-09-24", "close": 17.05, "volume": 1488870.0}, {"date": "2020-09-25", "close": 17.41, "volume": 950098.0}, {"date": "2020-09-28", "close": 17.77, "volume": 963656.0}, {"date": "2020-09-29", "close": 17.64, "volume": 1206166.0}, {"date": "2020-09-30", "close": 17.685, "volume": 1007548.0}, {"date": "2020-10-01", "close": 18.045, "volume": 1092014.0}, {"date": "2020-10-02", "close": 18.35, "volume": 809832.0}, {"date": "2020-10-05", "close": 18.465, "volume": 824828.0}, {"date": "2020-10-06", "close": 18.34, "volume": 1727926.0}, {"date": "2020-10-07", "close": 18.355, "volume": 1085682.0}, {"date": "2020-10-08", "close": 18.64, "volume": 788350.0}, {"date": "2020-10-09", "close": 18.585, "volume": 979390.0}, {"date": "2020-10-12", "close": 18.665, "volume": 760642.0}, {"date": "2020-10-13", "close": 18.34, "volume": 730334.0}, {"date": "2020-10-14", "close": 18.105, "volume": 736290.0}, {"date": "2020-10-15", "close": 18.19, "volume": 675338.0}, {"date": "2020-10-16", "close": 18.06, "volume": 599402.0}, {"date": "2020-10-19", "close": 17.775, "volume": 636680.0}, {"date": "2020-10-20", "close": 17.935, "volume": 1176422.0}, {"date": "2020-10-21", "close": 17.885, "volume": 570730.0}, {"date": "2020-10-22", "close": 17.9, "volume": 763986.0}, {"date": "2020-10-23", "close": 18.015, "volume": 644910.0}, {"date": "2020-10-26", "close": 17.75, "volume": 743256.0}, {"date": "2020-10-27", "close": 17.45, "volume": 1243406.0}, {"date": "2020-10-28", "close": 17.035, "volume": 982260.0}, {"date": "2020-10-29", "close": 17.22, "volume": 2267756.0}, {"date": "2020-10-30", "close": 17.135, "volume": 1470682.0}, {"date": "2020-11-02", "close": 17.52, "volume": 999224.0}, {"date": "2020-11-03", "close": 17.875, "volume": 1362592.0}, {"date": "2020-11-04", "close": 17.885, "volume": 872086.0}, {"date": "2020-11-05", "close": 17.98, "volume": 1007214.0}, {"date": "2020-11-06", "close": 17.855, "volume": 837182.0}, {"date": "2020-11-09", "close": 18.46, "volume": 1572882.0}, {"date": "2020-11-10", "close": 18.765, "volume": 1589120.0}, {"date": "2020-11-11", "close": 18.855, "volume": 938906.0}, {"date": "2020-11-12", "close": 18.62, "volume": 761746.0}, {"date": "2020-11-13", "close": 19.12, "volume": 894710.0}, {"date": "2020-11-16", "close": 19.295, "volume": 967976.0}, {"date": "2020-11-17", "close": 19.325, "volume": 752590.0}, {"date": "2020-11-18", "close": 18.955, "volume": 868446.0}, {"date": "2020-11-19", "close": 19.025, "volume": 1010600.0}, {"date": "2020-11-20", "close": 18.91, "volume": 560530.0}, {"date": "2020-11-23", "close": 18.945, "volume": 1437956.0}, {"date": "2020-11-24", "close": 19.04, "volume": 993392.0}, {"date": "2020-11-25", "close": 19.045, "volume": 1343500.0}, {"date": "2020-11-27", "close": 18.965, "volume": 582332.0}, {"date": "2020-11-30", "close": 18.73, "volume": 918732.0}, {"date": "2020-12-01", "close": 18.975, "volume": 1192512.0}, {"date": "2020-12-02", "close": 18.835, "volume": 1302832.0}, {"date": "2020-12-03", "close": 18.995, "volume": 1747552.0}, {"date": "2020-12-04", "close": 19.265, "volume": 679750.0}, {"date": "2020-12-07", "close": 19.08, "volume": 695364.0}, {"date": "2020-12-08", "close": 18.985, "volume": 750150.0}, {"date": "2020-12-09", "close": 18.87, "volume": 849496.0}, {"date": "2020-12-10", "close": 18.595, "volume": 848134.0}, {"date": "2020-12-11", "close": 18.58, "volume": 871872.0}, {"date": "2020-12-14", "close": 18.495, "volume": 1268978.0}, {"date": "2020-12-15", "close": 18.88, "volume": 2036554.0}, {"date": "2020-12-16", "close": 18.895, "volume": 1372126.0}, {"date": "2020-12-17", "close": 19.075, "volume": 1435130.0}, {"date": "2020-12-18", "close": 18.71, "volume": 1147112.0}, {"date": "2020-12-21", "close": 18.575, "volume": 1812736.0}, {"date": "2020-12-22", "close": 18.725, "volume": 830578.0}, {"date": "2020-12-23", "close": 18.59, "volume": 1184276.0}, {"date": "2020-12-24", "close": 18.73, "volume": 385944.0}, {"date": "2020-12-28", "close": 18.895, "volume": 936104.0}, {"date": "2020-12-29", "close": 18.745, "volume": 941250.0}, {"date": "2020-12-30", "close": 18.775, "volume": 1165672.0}, {"date": "2020-12-31", "close": 18.985, "volume": 1134454.0}, {"date": "2021-01-04", "close": 18.355, "volume": 1412156.0}, {"date": "2021-01-05", "close": 18.365, "volume": 1170932.0}, {"date": "2021-01-06", "close": 18.38, "volume": 1648502.0}, {"date": "2021-01-07", "close": 18.35, "volume": 1263126.0}, {"date": "2021-01-08", "close": 18.52, "volume": 1448994.0}, {"date": "2021-01-11", "close": 18.25, "volume": 1154988.0}, {"date": "2021-01-12", "close": 18.275, "volume": 1202982.0}, {"date": "2021-01-13", "close": 18.535, "volume": 1067312.0}, {"date": "2021-01-14", "close": 18.645, "volume": 1143948.0}, {"date": "2021-01-15", "close": 18.855, "volume": 851286.0}, {"date": "2021-01-19", "close": 18.79, "volume": 1329716.0}, {"date": "2021-01-20", "close": 19.145, "volume": 1291278.0}, {"date": "2021-01-21", "close": 19.05, "volume": 1417596.0}, {"date": "2021-01-22", "close": 19.095, "volume": 952310.0}, {"date": "2021-01-25", "close": 19.23, "volume": 1883492.0}, {"date": "2021-01-26", "close": 19.395, "volume": 912138.0}, {"date": "2021-01-27", "close": 19.07, "volume": 1045250.0}, {"date": "2021-01-28", "close": 19.16, "volume": 1173256.0}, {"date": "2021-01-29", "close": 18.955, "volume": 1044772.0}, {"date": "2021-02-01", "close": 19.355, "volume": 1145380.0}, {"date": "2021-02-02", "close": 19.465, "volume": 1289600.0}, {"date": "2021-02-03", "close": 19.42, "volume": 1048272.0}, {"date": "2021-02-04", "close": 19.525, "volume": 703196.0}, {"date": "2021-02-05", "close": 19.605, "volume": 739060.0}, {"date": "2021-02-08", "close": 19.68, "volume": 801584.0}, {"date": "2021-02-09", "close": 19.76, "volume": 734310.0}, {"date": "2021-02-10", "close": 19.88, "volume": 968722.0}, {"date": "2021-02-11", "close": 19.875, "volume": 769740.0}, {"date": "2021-02-12", "close": 19.9, "volume": 594422.0}, {"date": "2021-02-16", "close": 19.73, "volume": 857040.0}, {"date": "2021-02-17", "close": 19.72, "volume": 927324.0}, {"date": "2021-02-18", "close": 19.635, "volume": 956782.0}, {"date": "2021-02-19", "close": 19.735, "volume": 833186.0}, {"date": "2021-02-22", "close": 19.89, "volume": 1852096.0}, {"date": "2021-02-23", "close": 20.005, "volume": 936268.0}, {"date": "2021-02-24", "close": 20.17, "volume": 868644.0}, {"date": "2021-02-25", "close": 19.815, "volume": 1001342.0}, {"date": "2021-02-26", "close": 19.48, "volume": 972562.0}, {"date": "2021-03-01", "close": 19.53, "volume": 1858092.0}, {"date": "2021-03-02", "close": 19.375, "volume": 1466842.0}, {"date": "2021-03-03", "close": 19.245, "volume": 989170.0}, {"date": "2021-03-04", "close": 19.09, "volume": 1281264.0}, {"date": "2021-03-05", "close": 19.295, "volume": 986146.0}, {"date": "2021-03-08", "close": 19.475, "volume": 885272.0}, {"date": "2021-03-09", "close": 19.6, "volume": 999104.0}, {"date": "2021-03-10", "close": 19.795, "volume": 939484.0}, {"date": "2021-03-11", "close": 19.995, "volume": 1166508.0}, {"date": "2021-03-12", "close": 20.355, "volume": 935802.0}, {"date": "2021-03-15", "close": 20.65, "volume": 1898168.0}, {"date": "2021-03-16", "close": 20.585, "volume": 886408.0}, {"date": "2021-03-17", "close": 20.585, "volume": 730056.0}, {"date": "2021-03-18", "close": 20.415, "volume": 706134.0}, {"date": "2021-03-19", "close": 20.12, "volume": 931300.0}, {"date": "2021-03-22", "close": 20.275, "volume": 1498530.0}, {"date": "2021-03-23", "close": 20.255, "volume": 814034.0}, {"date": "2021-03-24", "close": 20.15, "volume": 825472.0}, {"date": "2021-03-25", "close": 20.35, "volume": 1289384.0}, {"date": "2021-03-26", "close": 20.785, "volume": 862896.0}, {"date": "2021-03-29", "close": 20.705, "volume": 700024.0}, {"date": "2021-03-30", "close": 20.695, "volume": 913944.0}, {"date": "2021-03-31", "close": 20.545, "volume": 992758.0}, {"date": "2021-04-01", "close": 20.92, "volume": 1154824.0}, {"date": "2021-04-05", "close": 20.99, "volume": 1742500.0}, {"date": "2021-04-06", "close": 21.09, "volume": 2197884.0}, {"date": "2021-04-07", "close": 21.105, "volume": 880082.0}, {"date": "2021-04-08", "close": 21.02, "volume": 611296.0}, {"date": "2021-04-09", "close": 20.995, "volume": 602878.0}, {"date": "2021-04-12", "close": 21.09, "volume": 829698.0}, {"date": "2021-04-13", "close": 21.245, "volume": 1199240.0}, {"date": "2021-04-14", "close": 21.1, "volume": 827716.0}, {"date": "2021-04-15", "close": 21.475, "volume": 807692.0}, {"date": "2021-04-16", "close": 21.535, "volume": 785326.0}, {"date": "2021-04-19", "close": 21.595, "volume": 1170756.0}, {"date": "2021-04-20", "close": 21.795, "volume": 701434.0}, {"date": "2021-04-21", "close": 21.92, "volume": 700262.0}, {"date": "2021-04-22", "close": 21.82, "volume": 660292.0}, {"date": "2021-04-23", "close": 21.93, "volume": 1086660.0}, {"date": "2021-04-26", "close": 21.985, "volume": 751184.0}, {"date": "2021-04-27", "close": 21.995, "volume": 1021900.0}, {"date": "2021-04-28", "close": 21.95, "volume": 731312.0}, {"date": "2021-04-29", "close": 22.12, "volume": 908034.0}, {"date": "2021-04-30", "close": 22.195, "volume": 1042990.0}, {"date": "2021-05-03", "close": 22.145, "volume": 1052138.0}, {"date": "2021-05-04", "close": 21.995, "volume": 1051922.0}, {"date": "2021-05-05", "close": 21.62, "volume": 1264026.0}, {"date": "2021-05-06", "close": 21.765, "volume": 900268.0}, {"date": "2021-05-07", "close": 22.045, "volume": 896244.0}, {"date": "2021-05-10", "close": 22.045, "volume": 923824.0}, {"date": "2021-05-11", "close": 21.77, "volume": 1262564.0}, {"date": "2021-05-12", "close": 21.215, "volume": 1263952.0}, {"date": "2021-05-13", "close": 21.51, "volume": 1006620.0}, {"date": "2021-05-14", "close": 21.76, "volume": 684128.0}, {"date": "2021-05-17", "close": 21.77, "volume": 989212.0}, {"date": "2021-05-18", "close": 21.79, "volume": 941326.0}, {"date": "2021-05-19", "close": 21.695, "volume": 894822.0}, {"date": "2021-05-20", "close": 21.95, "volume": 1016512.0}, {"date": "2021-05-21", "close": 21.915, "volume": 1102106.0}, {"date": "2021-05-24", "close": 22.17, "volume": 848530.0}, {"date": "2021-05-25", "close": 22.205, "volume": 828724.0}, {"date": "2021-05-26", "close": 22.3, "volume": 761610.0}, {"date": "2021-05-27", "close": 22.23, "volume": 781304.0}, {"date": "2021-05-28", "close": 22.385, "volume": 806450.0}, {"date": "2021-06-01", "close": 22.77, "volume": 1456666.0}, {"date": "2021-06-02", "close": 23.06, "volume": 1213366.0}, {"date": "2021-06-03", "close": 22.97, "volume": 912928.0}, {"date": "2021-06-04", "close": 23.0, "volume": 1043030.0}, {"date": "2021-06-07", "close": 23.285, "volume": 853906.0}, {"date": "2021-06-08", "close": 23.43, "volume": 902508.0}, {"date": "2021-06-09", "close": 23.475, "volume": 1439938.0}, {"date": "2021-06-10", "close": 23.68, "volume": 1190764.0}, {"date": "2021-06-11", "close": 23.57, "volume": 1489732.0}, {"date": "2021-06-14", "close": 23.665, "volume": 803892.0}, {"date": "2021-06-15", "close": 23.42, "volume": 984026.0}, {"date": "2021-06-16", "close": 23.225, "volume": 1737272.0}, {"date": "2021-06-17", "close": 23.235, "volume": 1783456.0}, {"date": "2021-06-18", "close": 22.855, "volume": 2065186.0}, {"date": "2021-06-21", "close": 23.315, "volume": 1219310.0}, {"date": "2021-06-22", "close": 23.2, "volume": 987072.0}, {"date": "2021-06-23", "close": 23.03, "volume": 1046998.0}, {"date": "2021-06-24", "close": 22.975, "volume": 759280.0}, {"date": "2021-06-25", "close": 23.145, "volume": 794934.0}, {"date": "2021-06-28", "close": 23.065, "volume": 962590.0}, {"date": "2021-06-29", "close": 23.015, "volume": 1406374.0}, {"date": "2021-06-30", "close": 22.895, "volume": 870806.0}, {"date": "2021-07-01", "close": 22.985, "volume": 2352676.0}, {"date": "2021-07-02", "close": 23.08, "volume": 1437448.0}, {"date": "2021-07-06", "close": 23.275, "volume": 1780514.0}, {"date": "2021-07-07", "close": 23.335, "volume": 972630.0}, {"date": "2021-07-08", "close": 23.285, "volume": 767904.0}, {"date": "2021-07-09", "close": 23.665, "volume": 735188.0}, {"date": "2021-07-12", "close": 23.88, "volume": 1122456.0}, {"date": "2021-07-13", "close": 23.53, "volume": 765928.0}, {"date": "2021-07-14", "close": 23.745, "volume": 1056544.0}, {"date": "2021-07-15", "close": 23.77, "volume": 805272.0}, {"date": "2021-07-16", "close": 23.795, "volume": 739378.0}, {"date": "2021-07-19", "close": 23.355, "volume": 1419120.0}, {"date": "2021-07-20", "close": 23.885, "volume": 1309314.0}, {"date": "2021-07-21", "close": 23.86, "volume": 992654.0}, {"date": "2021-07-22", "close": 23.65, "volume": 735492.0}, {"date": "2021-07-23", "close": 23.855, "volume": 739258.0}, {"date": "2021-07-26", "close": 23.845, "volume": 1051200.0}, {"date": "2021-07-27", "close": 23.985, "volume": 902588.0}, {"date": "2021-07-28", "close": 23.88, "volume": 823610.0}, {"date": "2021-07-29", "close": 23.865, "volume": 694446.0}, {"date": "2021-07-30", "close": 23.88, "volume": 841754.0}, {"date": "2021-08-02", "close": 23.84, "volume": 2987488.0}, {"date": "2021-08-03", "close": 23.885, "volume": 870470.0}, {"date": "2021-08-04", "close": 23.76, "volume": 1287604.0}, {"date": "2021-08-05", "close": 24.02, "volume": 680900.0}, {"date": "2021-08-06", "close": 23.99, "volume": 673716.0}, {"date": "2021-08-09", "close": 23.86, "volume": 811548.0}, {"date": "2021-08-10", "close": 23.61, "volume": 859600.0}, {"date": "2021-08-11", "close": 23.755, "volume": 1277992.0}, {"date": "2021-08-12", "close": 23.825, "volume": 1161970.0}, {"date": "2021-08-13", "close": 23.975, "volume": 770204.0}, {"date": "2021-08-16", "close": 23.965, "volume": 692898.0}, {"date": "2021-08-17", "close": 23.96, "volume": 926322.0}, {"date": "2021-08-18", "close": 23.74, "volume": 1530458.0}, {"date": "2021-08-19", "close": 23.85, "volume": 1352688.0}, {"date": "2021-08-20", "close": 23.98, "volume": 797884.0}, {"date": "2021-08-23", "close": 23.91, "volume": 832816.0}, {"date": "2021-08-24", "close": 23.785, "volume": 778514.0}, {"date": "2021-08-25", "close": 23.77, "volume": 792750.0}, {"date": "2021-08-26", "close": 23.79, "volume": 823530.0}, {"date": "2021-08-27", "close": 24.035, "volume": 978082.0}, {"date": "2021-08-30", "close": 24.275, "volume": 847892.0}, {"date": "2021-08-31", "close": 24.4, "volume": 1319090.0}, {"date": "2021-09-01", "close": 24.78, "volume": 1687228.0}, {"date": "2021-09-02", "close": 24.92, "volume": 1296748.0}, {"date": "2021-09-03", "close": 24.915, "volume": 766070.0}, {"date": "2021-09-07", "close": 24.63, "volume": 1044774.0}, {"date": "2021-09-08", "close": 24.77, "volume": 1175156.0}, {"date": "2021-09-09", "close": 24.25, "volume": 1208722.0}, {"date": "2021-09-10", "close": 23.89, "volume": 1298382.0}, {"date": "2021-09-13", "close": 24.075, "volume": 2703660.0}, {"date": "2021-09-14", "close": 24.025, "volume": 3968730.0}, {"date": "2021-09-15", "close": 24.075, "volume": 1102396.0}, {"date": "2021-09-16", "close": 24.11, "volume": 778440.0}, {"date": "2021-09-17", "close": 23.88, "volume": 1542946.0}, {"date": "2021-09-20", "close": 23.76, "volume": 1978750.0}, {"date": "2021-09-21", "close": 23.775, "volume": 1723140.0}, {"date": "2021-09-22", "close": 23.88, "volume": 1588256.0}, {"date": "2021-09-23", "close": 23.795, "volume": 1376580.0}, {"date": "2021-09-24", "close": 23.525, "volume": 1189212.0}, {"date": "2021-09-27", "close": 23.18, "volume": 1269616.0}, {"date": "2021-09-28", "close": 23.055, "volume": 2682864.0}, {"date": "2021-09-29", "close": 23.225, "volume": 2157066.0}, {"date": "2021-09-30", "close": 22.84, "volume": 2644870.0}, {"date": "2021-10-01", "close": 23.13, "volume": 3416130.0}, {"date": "2021-10-04", "close": 23.165, "volume": 2978934.0}, {"date": "2021-10-05", "close": 22.985, "volume": 1906474.0}, {"date": "2021-10-06", "close": 23.25, "volume": 2571360.0}, {"date": "2021-10-07", "close": 23.3, "volume": 1069508.0}, {"date": "2021-10-08", "close": 23.08, "volume": 862978.0}, {"date": "2021-10-11", "close": 23.14, "volume": 1043126.0}, {"date": "2021-10-12", "close": 23.445, "volume": 1093704.0}, {"date": "2021-10-13", "close": 23.605, "volume": 1425162.0}, {"date": "2021-10-14", "close": 23.89, "volume": 1867832.0}, {"date": "2021-10-15", "close": 23.88, "volume": 993754.0}, {"date": "2021-10-18", "close": 23.94, "volume": 920222.0}, {"date": "2021-10-19", "close": 23.955, "volume": 952790.0}, {"date": "2021-10-20", "close": 24.34, "volume": 1447880.0}, {"date": "2021-10-21", "close": 24.35, "volume": 1236570.0}, {"date": "2021-10-22", "close": 24.46, "volume": 1285244.0}, {"date": "2021-10-25", "close": 24.52, "volume": 1389450.0}, {"date": "2021-10-26", "close": 24.61, "volume": 1186286.0}, {"date": "2021-10-27", "close": 24.415, "volume": 1768808.0}, {"date": "2021-10-28", "close": 24.745, "volume": 1538168.0}, {"date": "2021-10-29", "close": 24.455, "volume": 2033938.0}, {"date": "2021-11-01", "close": 24.64, "volume": 2572936.0}, {"date": "2021-11-02", "close": 24.82, "volume": 1965862.0}, {"date": "2021-11-03", "close": 24.98, "volume": 1734426.0}, {"date": "2021-11-04", "close": 24.7, "volume": 1367788.0}, {"date": "2021-11-05", "close": 24.855, "volume": 1620292.0}, {"date": "2021-11-08", "close": 24.805, "volume": 1202772.0}, {"date": "2021-11-09", "close": 24.84, "volume": 2540484.0}, {"date": "2021-11-10", "close": 24.76, "volume": 1442694.0}, {"date": "2021-11-11", "close": 24.805, "volume": 1339670.0}, {"date": "2021-11-12", "close": 24.785, "volume": 1185652.0}, {"date": "2021-11-15", "close": 24.975, "volume": 1185564.0}, {"date": "2021-11-16", "close": 24.815, "volume": 1170798.0}, {"date": "2021-11-17", "close": 24.92, "volume": 1374038.0}, {"date": "2021-11-18", "close": 24.94, "volume": 1080042.0}, {"date": "2021-11-19", "close": 24.785, "volume": 1108318.0}, {"date": "2021-11-22", "close": 24.705, "volume": 1234820.0}, {"date": "2021-11-23", "close": 24.875, "volume": 1676704.0}, {"date": "2021-11-24", "close": 25.185, "volume": 995314.0}, {"date": "2021-11-26", "close": 24.495, "volume": 1409718.0}, {"date": "2021-11-29", "close": 24.725, "volume": 1750434.0}, {"date": "2021-11-30", "close": 24.21, "volume": 1802118.0}, {"date": "2021-12-01", "close": 23.835, "volume": 2401520.0}, {"date": "2021-12-02", "close": 24.53, "volume": 1743704.0}, {"date": "2021-12-03", "close": 24.445, "volume": 1352362.0}, {"date": "2021-12-06", "close": 24.855, "volume": 1465876.0}, {"date": "2021-12-07", "close": 25.225, "volume": 1823478.0}, {"date": "2021-12-08", "close": 25.225, "volume": 1612428.0}, {"date": "2021-12-09", "close": 24.88, "volume": 863526.0}, {"date": "2021-12-10", "close": 24.925, "volume": 1058176.0}, {"date": "2021-12-13", "close": 25.205, "volume": 1304826.0}, {"date": "2021-12-14", "close": 24.915, "volume": 2669152.0}, {"date": "2021-12-15", "close": 25.225, "volume": 2097722.0}, {"date": "2021-12-16", "close": 25.205, "volume": 1488510.0}, {"date": "2021-12-17", "close": 25.21, "volume": 1150410.0}, {"date": "2021-12-20", "close": 25.005, "volume": 2885024.0}, {"date": "2021-12-21", "close": 25.275, "volume": 2212580.0}, {"date": "2021-12-22", "close": 25.52, "volume": 1381138.0}, {"date": "2021-12-23", "close": 25.465, "volume": 1106584.0}, {"date": "2021-12-27", "close": 25.915, "volume": 939748.0}, {"date": "2021-12-28", "close": 26.02, "volume": 2128750.0}, {"date": "2021-12-29", "close": 26.2, "volume": 2634006.0}, {"date": "2021-12-30", "close": 26.29, "volume": 1349220.0}, {"date": "2021-12-31", "close": 26.345, "volume": 1534890.0}, {"date": "2022-01-03", "close": 26.16, "volume": 2681878.0}, {"date": "2022-01-04", "close": 26.14, "volume": 1984950.0}, {"date": "2022-01-05", "close": 25.39, "volume": 3650248.0}, {"date": "2022-01-06", "close": 25.43, "volume": 1866768.0}, {"date": "2022-01-07", "close": 25.27, "volume": 1714296.0}, {"date": "2022-01-10", "close": 25.125, "volume": 2285730.0}, {"date": "2022-01-11", "close": 25.135, "volume": 1599608.0}, {"date": "2022-01-12", "close": 25.16, "volume": 1990540.0}, {"date": "2022-01-13", "close": 25.125, "volume": 2190994.0}, {"date": "2022-01-14", "close": 24.905, "volume": 1882824.0}, {"date": "2022-01-18", "close": 24.67, "volume": 2234084.0}, {"date": "2022-01-19", "close": 24.36, "volume": 2164682.0}, {"date": "2022-01-20", "close": 24.025, "volume": 1957390.0}, {"date": "2022-01-21", "close": 23.95, "volume": 3185128.0}, {"date": "2022-01-24", "close": 24.01, "volume": 5366918.0}, {"date": "2022-01-25", "close": 23.96, "volume": 4523288.0}, {"date": "2022-01-26", "close": 23.59, "volume": 4641980.0}, {"date": "2022-01-27", "close": 23.19, "volume": 3911930.0}, {"date": "2022-01-28", "close": 23.925, "volume": 3013558.0}, {"date": "2022-01-31", "close": 24.25, "volume": 6476038.0}, {"date": "2022-02-01", "close": 24.085, "volume": 3740304.0}, {"date": "2022-02-02", "close": 24.435, "volume": 1815692.0}, {"date": "2022-02-03", "close": 24.16, "volume": 1501456.0}, {"date": "2022-02-04", "close": 23.915, "volume": 2265524.0}, {"date": "2022-02-07", "close": 23.875, "volume": 2424240.0}, {"date": "2022-02-08", "close": 23.735, "volume": 1771950.0}, {"date": "2022-02-09", "close": 24.285, "volume": 1487178.0}, {"date": "2022-02-10", "close": 23.67, "volume": 2955520.0}, {"date": "2022-02-11", "close": 23.48, "volume": 2660230.0}, {"date": "2022-02-14", "close": 23.25, "volume": 4524498.0}, {"date": "2022-02-15", "close": 23.41, "volume": 2662180.0}, {"date": "2022-02-16", "close": 23.515, "volume": 2749510.0}, {"date": "2022-02-17", "close": 23.3, "volume": 2938220.0}, {"date": "2022-02-18", "close": 23.165, "volume": 2847338.0}, {"date": "2022-02-22", "close": 23.065, "volume": 3961016.0}, {"date": "2022-02-23", "close": 22.745, "volume": 4287466.0}, {"date": "2022-02-24", "close": 23.135, "volume": 6160550.0}, {"date": "2022-02-25", "close": 23.69, "volume": 3234390.0}, {"date": "2022-02-28", "close": 23.29, "volume": 4532358.0}, {"date": "2022-03-01", "close": 23.215, "volume": 4444638.0}, {"date": "2022-03-02", "close": 23.66, "volume": 2889648.0}, {"date": "2022-03-03", "close": 23.885, "volume": 2606556.0}, {"date": "2022-03-04", "close": 24.08, "volume": 2982246.0}, {"date": "2022-03-07", "close": 23.615, "volume": 3147598.0}, {"date": "2022-03-08", "close": 23.51, "volume": 4411832.0}, {"date": "2022-03-09", "close": 23.85, "volume": 2745980.0}, {"date": "2022-03-10", "close": 23.91, "volume": 6969098.0}, {"date": "2022-03-11", "close": 23.73, "volume": 1403278.0}, {"date": "2022-03-14", "close": 23.54, "volume": 1589721.0}, {"date": "2022-03-15", "close": 23.72, "volume": 6657264.0}, {"date": "2022-03-16", "close": 23.96, "volume": 1962008.0}, {"date": "2022-03-17", "close": 24.28, "volume": 1218684.0}, {"date": "2022-03-18", "close": 24.31, "volume": 1217812.0}, {"date": "2022-03-21", "close": 24.2, "volume": 1553520.0}, {"date": "2022-03-22", "close": 24.23, "volume": 2302426.0}, {"date": "2022-03-23", "close": 23.93, "volume": 2433710.0}, {"date": "2022-03-24", "close": 24.08, "volume": 1194029.0}, {"date": "2022-03-25", "close": 24.4, "volume": 858065.0}, {"date": "2022-03-28", "close": 24.67, "volume": 1095094.0}, {"date": "2022-03-29", "close": 25.37, "volume": 1765528.0}, {"date": "2022-03-30", "close": 25.2, "volume": 1059019.0}, {"date": "2022-03-31", "close": 24.89, "volume": 1612098.0}, {"date": "2022-04-01", "close": 25.41, "volume": 1356707.0}, {"date": "2022-04-04", "close": 25.26, "volume": 2235811.0}, {"date": "2022-04-05", "close": 25.17, "volume": 3327035.0}, {"date": "2022-04-06", "close": 25.51, "volume": 2775213.0}, {"date": "2022-04-07", "close": 25.29, "volume": 1080651.0}, {"date": "2022-04-08", "close": 25.32, "volume": 866676.0}, {"date": "2022-04-11", "close": 25.03, "volume": 1553650.0}, {"date": "2022-04-12", "close": 25.0, "volume": 1645046.0}, {"date": "2022-04-13", "close": 25.19, "volume": 709940.0}, {"date": "2022-04-14", "close": 25.06, "volume": 926628.0}, {"date": "2022-04-18", "close": 24.98, "volume": 1318477.0}, {"date": "2022-04-19", "close": 25.52, "volume": 1593247.0}, {"date": "2022-04-20", "close": 25.97, "volume": 1564776.0}, {"date": "2022-04-21", "close": 25.8, "volume": 1221520.0}, {"date": "2022-04-22", "close": 25.37, "volume": 1495503.0}, {"date": "2022-04-25", "close": 25.27, "volume": 1553464.0}, {"date": "2022-04-26", "close": 24.89, "volume": 2651327.0}, {"date": "2022-04-27", "close": 24.72, "volume": 1702877.0}, {"date": "2022-04-28", "close": 25.18, "volume": 1939501.0}, {"date": "2022-04-29", "close": 23.98, "volume": 2898383.0}, {"date": "2022-05-02", "close": 23.38, "volume": 4069781.0}, {"date": "2022-05-03", "close": 23.67, "volume": 2906859.0}, {"date": "2022-05-04", "close": 23.95, "volume": 2292649.0}, {"date": "2022-05-05", "close": 23.34, "volume": 2172842.0}, {"date": "2022-05-06", "close": 23.07, "volume": 3123868.0}, {"date": "2022-05-09", "close": 22.02, "volume": 4306218.0}, {"date": "2022-05-10", "close": 21.64, "volume": 6121309.0}, {"date": "2022-05-11", "close": 21.6, "volume": 7321310.0}, {"date": "2022-05-12", "close": 21.76, "volume": 5091550.0}, {"date": "2022-05-13", "close": 22.32, "volume": 2401708.0}, {"date": "2022-05-16", "close": 22.2, "volume": 2264443.0}, {"date": "2022-05-17", "close": 22.47, "volume": 1859754.0}, {"date": "2022-05-18", "close": 21.82, "volume": 2266233.0}, {"date": "2022-05-19", "close": 21.69, "volume": 3205384.0}, {"date": "2022-05-20", "close": 21.86, "volume": 2677079.0}, {"date": "2022-05-23", "close": 22.12, "volume": 2984792.0}, {"date": "2022-05-24", "close": 22.36, "volume": 2277016.0}, {"date": "2022-05-25", "close": 22.53, "volume": 2050606.0}, {"date": "2022-05-26", "close": 22.55, "volume": 1635778.0}, {"date": "2022-05-27", "close": 23.14, "volume": 2071671.0}, {"date": "2022-05-31", "close": 22.87, "volume": 2321514.0}, {"date": "2022-06-01", "close": 22.69, "volume": 2626072.0}, {"date": "2022-06-02", "close": 22.98, "volume": 3279245.0}, {"date": "2022-06-03", "close": 22.69, "volume": 1985039.0}, {"date": "2022-06-06", "close": 22.6, "volume": 2488823.0}, {"date": "2022-06-07", "close": 22.93, "volume": 1697784.0}, {"date": "2022-06-08", "close": 22.41, "volume": 1831562.0}, {"date": "2022-06-09", "close": 21.91, "volume": 1881251.0}, {"date": "2022-06-10", "close": 21.42, "volume": 3338057.0}, {"date": "2022-06-13", "close": 20.36, "volume": 4223885.0}, {"date": "2022-06-14", "close": 20.21, "volume": 6066467.0}, {"date": "2022-06-15", "close": 20.68, "volume": 4535075.0}, {"date": "2022-06-16", "close": 20.18, "volume": 4465630.0}, {"date": "2022-06-17", "close": 20.3, "volume": 3269061.0}, {"date": "2022-06-21", "close": 20.6, "volume": 3689842.0}, {"date": "2022-06-22", "close": 20.73, "volume": 3193138.0}, {"date": "2022-06-23", "close": 21.1, "volume": 2428354.0}, {"date": "2022-06-24", "close": 21.56, "volume": 2035809.0}, {"date": "2022-06-27", "close": 21.52, "volume": 2264355.0}, {"date": "2022-06-28", "close": 21.27, "volume": 3029736.0}, {"date": "2022-06-29", "close": 21.14, "volume": 1827019.0}, {"date": "2022-06-30", "close": 21.09, "volume": 2594212.0}, {"date": "2022-07-01", "close": 21.46, "volume": 1883998.0}, {"date": "2022-07-05", "close": 21.37, "volume": 3411098.0}, {"date": "2022-07-06", "close": 21.34, "volume": 5473331.0}, {"date": "2022-07-07", "close": 21.4, "volume": 1720620.0}, {"date": "2022-07-08", "close": 21.28, "volume": 1627200.0}, {"date": "2022-07-11", "close": 21.26, "volume": 1830281.0}, {"date": "2022-07-12", "close": 21.17, "volume": 1826439.0}, {"date": "2022-07-13", "close": 21.06, "volume": 3609147.0}, {"date": "2022-07-14", "close": 20.87, "volume": 2989001.0}, {"date": "2022-07-15", "close": 21.23, "volume": 1945982.0}, {"date": "2022-07-18", "close": 21.05, "volume": 2135314.0}, {"date": "2022-07-19", "close": 21.59, "volume": 1367952.0}, {"date": "2022-07-20", "close": 21.52, "volume": 1459983.0}, {"date": "2022-07-21", "close": 21.7, "volume": 2187113.0}, {"date": "2022-07-22", "close": 21.83, "volume": 1539427.0}, {"date": "2022-07-25", "close": 21.87, "volume": 1260437.0}, {"date": "2022-07-26", "close": 21.9, "volume": 1387680.0}, {"date": "2022-07-27", "close": 22.03, "volume": 1614608.0}, {"date": "2022-07-28", "close": 22.76, "volume": 1741964.0}, {"date": "2022-07-29", "close": 22.86, "volume": 1347354.0}, {"date": "2022-08-01", "close": 22.68, "volume": 1600964.0}, {"date": "2022-08-02", "close": 22.41, "volume": 1470418.0}, {"date": "2022-08-03", "close": 22.47, "volume": 2424676.0}, {"date": "2022-08-04", "close": 22.45, "volume": 1246835.0}, {"date": "2022-08-05", "close": 22.5, "volume": 1007910.0}, {"date": "2022-08-08", "close": 22.68, "volume": 1283335.0}, {"date": "2022-08-09", "close": 22.84, "volume": 1024136.0}, {"date": "2022-08-10", "close": 23.17, "volume": 1102144.0}, {"date": "2022-08-11", "close": 23.11, "volume": 873184.0}, {"date": "2022-08-12", "close": 23.49, "volume": 751720.0}, {"date": "2022-08-15", "close": 23.6, "volume": 999668.0}, {"date": "2022-08-16", "close": 23.53, "volume": 1181969.0}, {"date": "2022-08-17", "close": 23.41, "volume": 1102860.0}, {"date": "2022-08-18", "close": 23.25, "volume": 882984.0}, {"date": "2022-08-19", "close": 23.02, "volume": 983972.0}, {"date": "2022-08-22", "close": 22.55, "volume": 1448955.0}, {"date": "2022-08-23", "close": 22.25, "volume": 1778475.0}, {"date": "2022-08-24", "close": 22.36, "volume": 1635634.0}, {"date": "2022-08-25", "close": 22.69, "volume": 957601.0}, {"date": "2022-08-26", "close": 22.15, "volume": 1278757.0}, {"date": "2022-08-29", "close": 21.96, "volume": 1192474.0}, {"date": "2022-08-30", "close": 21.62, "volume": 1173634.0}, {"date": "2022-08-31", "close": 21.54, "volume": 1967847.0}, {"date": "2022-09-01", "close": 21.59, "volume": 2251368.0}, {"date": "2022-09-02", "close": 21.28, "volume": 1901632.0}, {"date": "2022-09-06", "close": 21.5, "volume": 1693581.0}, {"date": "2022-09-07", "close": 21.92, "volume": 1417327.0}, {"date": "2022-09-08", "close": 21.96, "volume": 1516375.0}, {"date": "2022-09-09", "close": 22.18, "volume": 1123987.0}, {"date": "2022-09-12", "close": 22.4, "volume": 1594967.0}, {"date": "2022-09-13", "close": 21.56, "volume": 1744538.0}, {"date": "2022-09-14", "close": 21.29, "volume": 1908616.0}, {"date": "2022-09-15", "close": 20.88, "volume": 1816827.0}, {"date": "2022-09-16", "close": 20.92, "volume": 2217315.0}, {"date": "2022-09-19", "close": 20.89, "volume": 1443430.0}, {"date": "2022-09-20", "close": 20.38, "volume": 2084053.0}, {"date": "2022-09-21", "close": 19.92, "volume": 2656583.0}, {"date": "2022-09-22", "close": 19.68, "volume": 3857993.0}, {"date": "2022-09-23", "close": 19.42, "volume": 4834415.0}, {"date": "2022-09-26", "close": 18.88, "volume": 4398609.0}, {"date": "2022-09-27", "close": 18.63, "volume": 5491640.0}, {"date": "2022-09-28", "close": 19.0, "volume": 3477295.0}, {"date": "2022-09-29", "close": 18.45, "volume": 5424866.0}, {"date": "2022-09-30", "close": 18.69, "volume": 7473329.0}, {"date": "2022-10-03", "close": 18.97, "volume": 4872902.0}, {"date": "2022-10-04", "close": 19.34, "volume": 2718291.0}, {"date": "2022-10-05", "close": 18.94, "volume": 4818856.0}, {"date": "2022-10-06", "close": 18.41, "volume": 5235888.0}, {"date": "2022-10-07", "close": 17.98, "volume": 4075847.0}, {"date": "2022-10-10", "close": 17.8, "volume": 3254833.0}, {"date": "2022-10-11", "close": 17.99, "volume": 4471371.0}, {"date": "2022-10-12", "close": 17.79, "volume": 3147957.0}, {"date": "2022-10-13", "close": 18.13, "volume": 7383509.0}, {"date": "2022-10-14", "close": 17.68, "volume": 3827502.0}, {"date": "2022-10-17", "close": 18.33, "volume": 2708424.0}, {"date": "2022-10-18", "close": 18.56, "volume": 2560801.0}, {"date": "2022-10-19", "close": 18.08, "volume": 3296053.0}, {"date": "2022-10-20", "close": 18.02, "volume": 2654072.0}, {"date": "2022-10-21", "close": 18.14, "volume": 2748333.0}, {"date": "2022-10-24", "close": 18.14, "volume": 2788410.0}, {"date": "2022-10-25", "close": 18.86, "volume": 1850018.0}, {"date": "2022-10-26", "close": 18.84, "volume": 2434934.0}, {"date": "2022-10-27", "close": 18.88, "volume": 2466553.0}, {"date": "2022-10-28", "close": 19.32, "volume": 2066593.0}, {"date": "2022-10-31", "close": 19.31, "volume": 3049380.0}, {"date": "2022-11-01", "close": 19.26, "volume": 2743284.0}, {"date": "2022-11-02", "close": 18.76, "volume": 3464278.0}, {"date": "2022-11-03", "close": 18.73, "volume": 3543474.0}, {"date": "2022-11-04", "close": 19.01, "volume": 2895677.0}, {"date": "2022-11-07", "close": 19.0, "volume": 1827431.0}, {"date": "2022-11-08", "close": 19.07, "volume": 2918842.0}, {"date": "2022-11-09", "close": 18.86, "volume": 2797386.0}, {"date": "2022-11-10", "close": 20.22, "volume": 2410576.0}, {"date": "2022-11-11", "close": 20.19, "volume": 2679083.0}, {"date": "2022-11-14", "close": 19.7, "volume": 2590178.0}, {"date": "2022-11-15", "close": 19.91, "volume": 2650168.0}, {"date": "2022-11-16", "close": 19.75, "volume": 1815823.0}, {"date": "2022-11-17", "close": 19.62, "volume": 1871301.0}, {"date": "2022-11-18", "close": 19.87, "volume": 1351805.0}, {"date": "2022-11-21", "close": 20.0, "volume": 2111450.0}, {"date": "2022-11-22", "close": 20.12, "volume": 4600817.0}, {"date": "2022-11-23", "close": 20.09, "volume": 1318383.0}, {"date": "2022-11-25", "close": 20.23, "volume": 522466.0}, {"date": "2022-11-28", "close": 19.69, "volume": 1677598.0}, {"date": "2022-11-29", "close": 20.02, "volume": 1847584.0}, {"date": "2022-11-30", "close": 20.46, "volume": 3189791.0}, {"date": "2022-12-01", "close": 20.37, "volume": 2532859.0}, {"date": "2022-12-02", "close": 20.34, "volume": 1513080.0}, {"date": "2022-12-05", "close": 19.97, "volume": 1770112.0}, {"date": "2022-12-06", "close": 19.79, "volume": 2013826.0}, {"date": "2022-12-07", "close": 19.68, "volume": 2370121.0}, {"date": "2022-12-08", "close": 19.83, "volume": 1519566.0}, {"date": "2022-12-09", "close": 19.79, "volume": 2011809.0}, {"date": "2022-12-12", "close": 19.93, "volume": 2932410.0}, {"date": "2022-12-13", "close": 20.29, "volume": 3504878.0}, {"date": "2022-12-14", "close": 20.13, "volume": 2952145.0}, {"date": "2022-12-15", "close": 19.89, "volume": 3741834.0}, {"date": "2022-12-16", "close": 19.35, "volume": 3567046.0}, {"date": "2022-12-19", "close": 19.12, "volume": 2651985.0}, {"date": "2022-12-20", "close": 19.08, "volume": 3226300.0}, {"date": "2022-12-21", "close": 19.24, "volume": 2154611.0}, {"date": "2022-12-22", "close": 19.18, "volume": 3368611.0}, {"date": "2022-12-23", "close": 19.34, "volume": 2433141.0}, {"date": "2022-12-27", "close": 19.35, "volume": 2152324.0}, {"date": "2022-12-28", "close": 19.0, "volume": 5328951.0}, {"date": "2022-12-29", "close": 19.43, "volume": 2263286.0}, {"date": "2022-12-30", "close": 19.29, "volume": 2567338.0}, {"date": "2023-01-03", "close": 19.28, "volume": 2824226.0}, {"date": "2023-01-04", "close": 19.71, "volume": 2176784.0}, {"date": "2023-01-05", "close": 19.17, "volume": 1885466.0}, {"date": "2023-01-06", "close": 19.69, "volume": 1833853.0}, {"date": "2023-01-09", "close": 19.66, "volume": 2559433.0}, {"date": "2023-01-10", "close": 19.71, "volume": 1845850.0}, {"date": "2023-01-11", "close": 20.42, "volume": 2114555.0}, {"date": "2023-01-12", "close": 20.68, "volume": 2383471.0}, {"date": "2023-01-13", "close": 20.53, "volume": 1529511.0}, {"date": "2023-01-17", "close": 20.59, "volume": 3056362.0}, {"date": "2023-01-18", "close": 20.3, "volume": 1690691.0}, {"date": "2023-01-19", "close": 20.19, "volume": 1553724.0}, {"date": "2023-01-20", "close": 20.43, "volume": 1794263.0}, {"date": "2023-01-23", "close": 20.5, "volume": 2240913.0}, {"date": "2023-01-24", "close": 20.57, "volume": 2480367.0}, {"date": "2023-01-25", "close": 20.59, "volume": 1576103.0}, {"date": "2023-01-26", "close": 20.8, "volume": 2363010.0}, {"date": "2023-01-27", "close": 21.03, "volume": 1922221.0}, {"date": "2023-01-30", "close": 20.77, "volume": 1913201.0}, {"date": "2023-01-31", "close": 21.19, "volume": 7833980.0}, {"date": "2023-02-01", "close": 21.33, "volume": 1800803.0}, {"date": "2023-02-02", "close": 21.78, "volume": 1890707.0}, {"date": "2023-02-03", "close": 21.37, "volume": 2053253.0}, {"date": "2023-02-06", "close": 21.26, "volume": 1420878.0}, {"date": "2023-02-07", "close": 21.18, "volume": 1475093.0}, {"date": "2023-02-08", "close": 21.11, "volume": 2514304.0}, {"date": "2023-02-09", "close": 20.87, "volume": 1201327.0}, {"date": "2023-02-10", "close": 20.95, "volume": 1827355.0}, {"date": "2023-02-13", "close": 21.14, "volume": 1140051.0}, {"date": "2023-02-14", "close": 20.94, "volume": 1165169.0}, {"date": "2023-02-15", "close": 21.01, "volume": 981432.0}, {"date": "2023-02-16", "close": 20.82, "volume": 1304591.0}, {"date": "2023-02-17", "close": 20.73, "volume": 1084595.0}, {"date": "2023-02-21", "close": 20.35, "volume": 1467940.0}, {"date": "2023-02-22", "close": 20.16, "volume": 1538830.0}, {"date": "2023-02-23", "close": 20.3, "volume": 1704359.0}, {"date": "2023-02-24", "close": 19.97, "volume": 1706170.0}, {"date": "2023-02-27", "close": 20.0, "volume": 1650256.0}, {"date": "2023-02-28", "close": 19.97, "volume": 2860386.0}, {"date": "2023-03-01", "close": 19.7, "volume": 1776188.0}, {"date": "2023-03-02", "close": 19.96, "volume": 1631093.0}, {"date": "2023-03-03", "close": 20.25, "volume": 1082632.0}, {"date": "2023-03-06", "close": 20.18, "volume": 1399028.0}, {"date": "2023-03-07", "close": 19.71, "volume": 1519388.0}, {"date": "2023-03-08", "close": 19.93, "volume": 1682663.0}, {"date": "2023-03-09", "close": 19.48, "volume": 1572886.0}, {"date": "2023-03-10", "close": 18.86, "volume": 3415325.0}, {"date": "2023-03-13", "close": 19.11, "volume": 4471645.0}, {"date": "2023-03-14", "close": 19.3, "volume": 2651353.0}, {"date": "2023-03-15", "close": 19.3, "volume": 4224250.0}, {"date": "2023-03-16", "close": 19.25, "volume": 2798509.0}, {"date": "2023-03-17", "close": 18.81, "volume": 2036467.0}, {"date": "2023-03-20", "close": 19.02, "volume": 3209700.0}, {"date": "2023-03-21", "close": 18.93, "volume": 1642758.0}, {"date": "2023-03-22", "close": 18.11, "volume": 3328041.0}, {"date": "2023-03-23", "close": 18.01, "volume": 2434457.0}, {"date": "2023-03-24", "close": 18.47, "volume": 3506437.0}, {"date": "2023-03-27", "close": 18.46, "volume": 4821409.0}, {"date": "2023-03-28", "close": 18.41, "volume": 2806634.0}, {"date": "2023-03-29", "close": 18.84, "volume": 2657270.0}, {"date": "2023-03-30", "close": 19.07, "volume": 1746107.0}, {"date": "2023-03-31", "close": 19.5, "volume": 6572676.0}, {"date": "2023-04-03", "close": 19.33, "volume": 4821088.0}, {"date": "2023-04-04", "close": 19.31, "volume": 2132111.0}, {"date": "2023-04-05", "close": 19.22, "volume": 1486832.0}, {"date": "2023-04-06", "close": 19.34, "volume": 3940913.0}, {"date": "2023-04-10", "close": 19.43, "volume": 1766188.0}, {"date": "2023-04-11", "close": 19.52, "volume": 1961055.0}, {"date": "2023-04-12", "close": 19.4, "volume": 2170353.0}, {"date": "2023-04-13", "close": 19.33, "volume": 3365159.0}, {"date": "2023-04-14", "close": 19.04, "volume": 2193001.0}, {"date": "2023-04-17", "close": 19.43, "volume": 3088758.0}, {"date": "2023-04-18", "close": 19.4, "volume": 1556546.0}, {"date": "2023-04-19", "close": 19.53, "volume": 1540400.0}, {"date": "2023-04-20", "close": 19.3, "volume": 2350058.0}, {"date": "2023-04-21", "close": 19.34, "volume": 2646808.0}, {"date": "2023-04-24", "close": 19.27, "volume": 2733745.0}, {"date": "2023-04-25", "close": 19.09, "volume": 2060749.0}, {"date": "2023-04-26", "close": 18.9, "volume": 2384268.0}, {"date": "2023-04-27", "close": 19.32, "volume": 2058445.0}, {"date": "2023-04-28", "close": 19.54, "volume": 2336214.0}, {"date": "2023-05-01", "close": 19.39, "volume": 3651095.0}, {"date": "2023-05-02", "close": 19.07, "volume": 3039611.0}, {"date": "2023-05-03", "close": 19.0, "volume": 3170837.0}, {"date": "2023-05-04", "close": 19.18, "volume": 2336258.0}, {"date": "2023-05-05", "close": 19.47, "volume": 2092237.0}, {"date": "2023-05-08", "close": 19.38, "volume": 5381294.0}, {"date": "2023-05-09", "close": 19.29, "volume": 2460287.0}, {"date": "2023-05-10", "close": 19.46, "volume": 1967949.0}, {"date": "2023-05-11", "close": 19.25, "volume": 2439928.0}, {"date": "2023-05-12", "close": 19.24, "volume": 2737711.0}, {"date": "2023-05-15", "close": 19.21, "volume": 2257383.0}, {"date": "2023-05-16", "close": 18.73, "volume": 2074715.0}, {"date": "2023-05-17", "close": 18.96, "volume": 2520525.0}, {"date": "2023-05-18", "close": 18.84, "volume": 2553820.0}, {"date": "2023-05-19", "close": 18.8, "volume": 2474103.0}, {"date": "2023-05-22", "close": 18.91, "volume": 2651869.0}, {"date": "2023-05-23", "close": 18.75, "volume": 2428174.0}, {"date": "2023-05-24", "close": 18.35, "volume": 4541753.0}, {"date": "2023-05-25", "close": 18.34, "volume": 4162836.0}, {"date": "2023-05-26", "close": 18.55, "volume": 1621470.0}, {"date": "2023-05-30", "close": 18.63, "volume": 2968815.0}, {"date": "2023-05-31", "close": 18.74, "volume": 3655601.0}, {"date": "2023-06-01", "close": 18.74, "volume": 5974146.0}, {"date": "2023-06-02", "close": 19.17, "volume": 3425712.0}, {"date": "2023-06-05", "close": 19.03, "volume": 4516901.0}, {"date": "2023-06-06", "close": 19.21, "volume": 3228244.0}, {"date": "2023-06-07", "close": 19.56, "volume": 2947869.0}, {"date": "2023-06-08", "close": 19.44, "volume": 2213966.0}, {"date": "2023-06-09", "close": 19.33, "volume": 2832840.0}, {"date": "2023-06-12", "close": 19.33, "volume": 2835749.0}, {"date": "2023-06-13", "close": 19.44, "volume": 2129430.0}, {"date": "2023-06-14", "close": 19.52, "volume": 3329132.0}, {"date": "2023-06-15", "close": 19.63, "volume": 2934933.0}, {"date": "2023-06-16", "close": 19.64, "volume": 3593233.0}, {"date": "2023-06-20", "close": 19.4, "volume": 2877772.0}, {"date": "2023-06-21", "close": 19.1, "volume": 2721064.0}, {"date": "2023-06-22", "close": 18.8, "volume": 2428933.0}, {"date": "2023-06-23", "close": 18.56, "volume": 2519670.0}, {"date": "2023-06-26", "close": 18.99, "volume": 2583581.0}, {"date": "2023-06-27", "close": 19.21, "volume": 2584136.0}, {"date": "2023-06-28", "close": 19.2, "volume": 2950608.0}, {"date": "2023-06-29", "close": 19.42, "volume": 2545571.0}, {"date": "2023-06-30", "close": 19.53, "volume": 5623184.0}, {"date": "2023-07-03", "close": 19.72, "volume": 2363359.0}, {"date": "2023-07-05", "close": 19.77, "volume": 2174322.0}, {"date": "2023-07-06", "close": 19.65, "volume": 2388148.0}, {"date": "2023-07-07", "close": 19.58, "volume": 1988586.0}, {"date": "2023-07-10", "close": 19.66, "volume": 2153998.0}, {"date": "2023-07-11", "close": 19.91, "volume": 2083329.0}, {"date": "2023-07-12", "close": 20.01, "volume": 2281191.0}, {"date": "2023-07-13", "close": 20.1, "volume": 1584748.0}, {"date": "2023-07-14", "close": 20.08, "volume": 2228874.0}, {"date": "2023-07-17", "close": 19.94, "volume": 2106023.0}, {"date": "2023-07-18", "close": 19.79, "volume": 2574336.0}, {"date": "2023-07-19", "close": 20.05, "volume": 4835057.0}, {"date": "2023-07-20", "close": 20.0, "volume": 3159701.0}, {"date": "2023-07-21", "close": 20.09, "volume": 1801650.0}, {"date": "2023-07-24", "close": 20.27, "volume": 3198937.0}, {"date": "2023-07-25", "close": 20.08, "volume": 3189918.0}, {"date": "2023-07-26", "close": 20.24, "volume": 2384975.0}, {"date": "2023-07-27", "close": 19.83, "volume": 2533211.0}, {"date": "2023-07-28", "close": 19.79, "volume": 2128570.0}, {"date": "2023-07-31", "close": 19.91, "volume": 3112826.0}, {"date": "2023-08-01", "close": 19.87, "volume": 1699632.0}, {"date": "2023-08-02", "close": 19.75, "volume": 2410314.0}, {"date": "2023-08-03", "close": 19.53, "volume": 3256292.0}, {"date": "2023-08-04", "close": 19.36, "volume": 2543576.0}, {"date": "2023-08-07", "close": 19.6, "volume": 2198014.0}, {"date": "2023-08-08", "close": 19.47, "volume": 1936506.0}, {"date": "2023-08-09", "close": 19.49, "volume": 3211938.0}, {"date": "2023-08-10", "close": 19.4, "volume": 2434221.0}, {"date": "2023-08-11", "close": 19.43, "volume": 1764437.0}, {"date": "2023-08-14", "close": 19.3, "volume": 2702274.0}, {"date": "2023-08-15", "close": 19.09, "volume": 2277432.0}, {"date": "2023-08-16", "close": 18.88, "volume": 3534868.0}, {"date": "2023-08-17", "close": 18.72, "volume": 2813234.0}, {"date": "2023-08-18", "close": 18.79, "volume": 2826155.0}, {"date": "2023-08-21", "close": 18.63, "volume": 2530216.0}, {"date": "2023-08-22", "close": 18.67, "volume": 2966600.0}, {"date": "2023-08-23", "close": 18.97, "volume": 2089673.0}, {"date": "2023-08-24", "close": 18.88, "volume": 4141859.0}, {"date": "2023-08-25", "close": 18.93, "volume": 2660581.0}, {"date": "2023-08-28", "close": 19.07, "volume": 2953108.0}, {"date": "2023-08-29", "close": 19.29, "volume": 2666262.0}, {"date": "2023-08-30", "close": 19.36, "volume": 2025628.0}, {"date": "2023-08-31", "close": 19.24, "volume": 2494262.0}, {"date": "2023-09-01", "close": 19.22, "volume": 2833643.0}, {"date": "2023-09-05", "close": 19.0, "volume": 2721043.0}, {"date": "2023-09-06", "close": 18.97, "volume": 2262682.0}, {"date": "2023-09-07", "close": 19.1, "volume": 3306472.0}, {"date": "2023-09-08", "close": 19.02, "volume": 2530801.0}, {"date": "2023-09-11", "close": 19.02, "volume": 2571408.0}, {"date": "2023-09-12", "close": 19.03, "volume": 1957403.0}, {"date": "2023-09-13", "close": 18.86, "volume": 2230729.0}, {"date": "2023-09-14", "close": 19.23, "volume": 2434536.0}, {"date": "2023-09-15", "close": 19.16, "volume": 2767117.0}, {"date": "2023-09-18", "close": 18.98, "volume": 3076072.0}, {"date": "2023-09-19", "close": 18.88, "volume": 2298962.0}, {"date": "2023-09-20", "close": 18.79, "volume": 3497551.0}, {"date": "2023-09-21", "close": 18.14, "volume": 3595679.0}, {"date": "2023-09-22", "close": 17.99, "volume": 4683600.0}, {"date": "2023-09-25", "close": 17.98, "volume": 4199775.0}, {"date": "2023-09-26", "close": 17.64, "volume": 5756956.0}, {"date": "2023-09-27", "close": 17.52, "volume": 5737127.0}, {"date": "2023-09-28", "close": 17.7, "volume": 4863125.0}, {"date": "2023-09-29", "close": 17.75, "volume": 5141423.0}, {"date": "2023-10-02", "close": 17.42, "volume": 4587292.0}, {"date": "2023-10-03", "close": 17.09, "volume": 6756194.0}, {"date": "2023-10-04", "close": 17.28, "volume": 7942161.0}, {"date": "2023-10-05", "close": 17.37, "volume": 4796126.0}, {"date": "2023-10-06", "close": 17.41, "volume": 3553497.0}, {"date": "2023-10-09", "close": 17.64, "volume": 2631948.0}, {"date": "2023-10-10", "close": 17.7, "volume": 2452310.0}, {"date": "2023-10-11", "close": 18.04, "volume": 13357030.0}, {"date": "2023-10-12", "close": 17.78, "volume": 2897852.0}, {"date": "2023-10-13", "close": 17.76, "volume": 3540366.0}, {"date": "2023-10-16", "close": 17.96, "volume": 2728201.0}, {"date": "2023-10-17", "close": 17.94, "volume": 2642380.0}, {"date": "2023-10-18", "close": 17.56, "volume": 3287473.0}, {"date": "2023-10-19", "close": 17.16, "volume": 3861702.0}, {"date": "2023-10-20", "close": 17.06, "volume": 3159729.0}, {"date": "2023-10-23", "close": 16.9, "volume": 4127300.0}, {"date": "2023-10-24", "close": 17.1, "volume": 3133959.0}, {"date": "2023-10-25", "close": 16.76, "volume": 4799857.0}, {"date": "2023-10-26", "close": 17.08, "volume": 4809466.0}, {"date": "2023-10-27", "close": 16.79, "volume": 5833091.0}, {"date": "2023-10-30", "close": 16.9, "volume": 4001863.0}, {"date": "2023-10-31", "close": 17.21, "volume": 5630663.0}, {"date": "2023-11-01", "close": 17.29, "volume": 4970522.0}, {"date": "2023-11-02", "close": 17.89, "volume": 4021090.0}, {"date": "2023-11-03", "close": 18.25, "volume": 4294657.0}, {"date": "2023-11-06", "close": 18.02, "volume": 5099382.0}, {"date": "2023-11-07", "close": 17.83, "volume": 3644342.0}, {"date": "2023-11-08", "close": 17.91, "volume": 3512859.0}, {"date": "2023-11-09", "close": 17.62, "volume": 4045961.0}, {"date": "2023-11-10", "close": 17.79, "volume": 5857993.0}, {"date": "2023-11-13", "close": 17.63, "volume": 4790710.0}, {"date": "2023-11-14", "close": 18.59, "volume": 4368687.0}, {"date": "2023-11-15", "close": 18.65, "volume": 5540352.0}, {"date": "2023-11-16", "close": 18.61, "volume": 3455847.0}, {"date": "2023-11-17", "close": 18.59, "volume": 3020421.0}, {"date": "2023-11-20", "close": 18.74, "volume": 3483047.0}, {"date": "2023-11-21", "close": 18.62, "volume": 3155627.0}, {"date": "2023-11-22", "close": 18.69, "volume": 2781606.0}, {"date": "2023-11-24", "close": 18.75, "volume": 1255012.0}, {"date": "2023-11-27", "close": 18.83, "volume": 2460291.0}, {"date": "2023-11-28", "close": 18.94, "volume": 2855982.0}, {"date": "2023-11-29", "close": 19.06, "volume": 2631636.0}, {"date": "2023-11-30", "close": 19.21, "volume": 3796080.0}, {"date": "2023-12-01", "close": 19.68, "volume": 4547476.0}, {"date": "2023-12-04", "close": 19.83, "volume": 3916170.0}, {"date": "2023-12-05", "close": 19.69, "volume": 3437679.0}, {"date": "2023-12-06", "close": 19.41, "volume": 2965491.0}, {"date": "2023-12-07", "close": 19.48, "volume": 2177943.0}, {"date": "2023-12-08", "close": 19.44, "volume": 1937314.0}, {"date": "2023-12-11", "close": 19.49, "volume": 1929706.0}, {"date": "2023-12-12", "close": 19.47, "volume": 2597526.0}, {"date": "2023-12-13", "close": 20.19, "volume": 3643256.0}, {"date": "2023-12-14", "close": 20.75, "volume": 3655711.0}, {"date": "2023-12-15", "close": 20.45, "volume": 4868156.0}, {"date": "2023-12-18", "close": 20.41, "volume": 3047464.0}, {"date": "2023-12-19", "close": 20.56, "volume": 2335152.0}, {"date": "2023-12-20", "close": 20.32, "volume": 3289885.0}, {"date": "2023-12-21", "close": 20.48, "volume": 2493525.0}, {"date": "2023-12-22", "close": 20.56, "volume": 2895346.0}, {"date": "2023-12-26", "close": 20.72, "volume": 1431728.0}, {"date": "2023-12-27", "close": 20.81, "volume": 2695418.0}, {"date": "2023-12-28", "close": 20.95, "volume": 1860225.0}, {"date": "2023-12-29", "close": 20.71, "volume": 3286270.0}, {"date": "2024-01-02", "close": 20.93, "volume": 2959013.0}, {"date": "2024-01-03", "close": 20.45, "volume": 2857578.0}, {"date": "2024-01-04", "close": 20.41, "volume": 1893651.0}, {"date": "2024-01-05", "close": 20.38, "volume": 1679894.0}, {"date": "2024-01-08", "close": 20.67, "volume": 2690230.0}, {"date": "2024-01-09", "close": 20.52, "volume": 3485616.0}, {"date": "2024-01-10", "close": 20.57, "volume": 2192411.0}, {"date": "2024-01-11", "close": 20.36, "volume": 3349577.0}, {"date": "2024-01-12", "close": 20.53, "volume": 1937478.0}, {"date": "2024-01-16", "close": 20.38, "volume": 2974145.0}, {"date": "2024-01-17", "close": 19.99, "volume": 5652286.0}, {"date": "2024-01-18", "close": 19.84, "volume": 2375807.0}, {"date": "2024-01-19", "close": 20.09, "volume": 2638823.0}, {"date": "2024-01-22", "close": 20.19, "volume": 5132177.0}, {"date": "2024-01-23", "close": 20.05, "volume": 2458135.0}, {"date": "2024-01-24", "close": 19.75, "volume": 5316464.0}, {"date": "2024-01-25", "close": 19.99, "volume": 3335436.0}, {"date": "2024-01-26", "close": 19.89, "volume": 6817208.0}, {"date": "2024-01-29", "close": 20.04, "volume": 3168472.0}, {"date": "2024-01-30", "close": 19.86, "volume": 1926320.0}, {"date": "2024-01-31", "close": 19.69, "volume": 4151761.0}, {"date": "2024-02-01", "close": 20.05, "volume": 4015244.0}, {"date": "2024-02-02", "close": 19.76, "volume": 4820669.0}, {"date": "2024-02-05", "close": 19.39, "volume": 3520364.0}, {"date": "2024-02-06", "close": 19.66, "volume": 3010257.0}, {"date": "2024-02-07", "close": 19.61, "volume": 5208943.0}, {"date": "2024-02-08", "close": 19.78, "volume": 3072200.0}, {"date": "2024-02-09", "close": 19.81, "volume": 2844920.0}, {"date": "2024-02-12", "close": 19.78, "volume": 3542463.0}, {"date": "2024-02-13", "close": 19.4, "volume": 4292112.0}, {"date": "2024-02-14", "close": 19.53, "volume": 3492792.0}, {"date": "2024-02-15", "close": 19.94, "volume": 2868659.0}, {"date": "2024-02-16", "close": 19.78, "volume": 3930580.0}, {"date": "2024-02-20", "close": 19.76, "volume": 3422154.0}, {"date": "2024-02-21", "close": 19.88, "volume": 2555336.0}, {"date": "2024-02-22", "close": 19.92, "volume": 2188655.0}, {"date": "2024-02-23", "close": 19.88, "volume": 2749384.0}, {"date": "2024-02-26", "close": 19.65, "volume": 2960531.0}, {"date": "2024-02-27", "close": 19.68, "volume": 2908544.0}, {"date": "2024-02-28", "close": 19.88, "volume": 2185928.0}, {"date": "2024-02-29", "close": 20.04, "volume": 4665420.0}, {"date": "2024-03-01", "close": 20.25, "volume": 3872091.0}, {"date": "2024-03-04", "close": 20.49, "volume": 2842583.0}, {"date": "2024-03-05", "close": 20.25, "volume": 2190047.0}, {"date": "2024-03-06", "close": 20.34, "volume": 1932769.0}, {"date": "2024-03-07", "close": 20.35, "volume": 3956640.0}, {"date": "2024-03-08", "close": 20.56, "volume": 1963610.0}, {"date": "2024-03-11", "close": 20.5, "volume": 2028045.0}, {"date": "2024-03-12", "close": 20.42, "volume": 1762969.0}, {"date": "2024-03-13", "close": 20.33, "volume": 2432057.0}, {"date": "2024-03-14", "close": 20.01, "volume": 2383660.0}, {"date": "2024-03-15", "close": 19.95, "volume": 4346119.0}, {"date": "2024-03-18", "close": 19.95, "volume": 3656352.0}, {"date": "2024-03-19", "close": 19.98, "volume": 2445775.0}, {"date": "2024-03-20", "close": 20.0, "volume": 4044481.0}, {"date": "2024-03-21", "close": 20.07, "volume": 4036610.0}, {"date": "2024-03-22", "close": 19.85, "volume": 2470724.0}, {"date": "2024-03-25", "close": 19.76, "volume": 2821089.0}, {"date": "2024-03-26", "close": 19.64, "volume": 2667893.0}, {"date": "2024-03-27", "close": 20.17, "volume": 3114102.0}, {"date": "2024-03-28", "close": 20.3, "volume": 2897717.0}, {"date": "2024-04-01", "close": 19.98, "volume": 3024277.0}, {"date": "2024-04-02", "close": 19.74, "volume": 5836805.0}, {"date": "2024-04-03", "close": 19.74, "volume": 3651275.0}, {"date": "2024-04-04", "close": 19.6, "volume": 4558952.0}, {"date": "2024-04-05", "close": 19.71, "volume": 3656447.0}, {"date": "2024-04-08", "close": 19.92, "volume": 6075746.0}, {"date": "2024-04-09", "close": 20.2, "volume": 3817080.0}, {"date": "2024-04-10", "close": 19.38, "volume": 5004282.0}, {"date": "2024-04-11", "close": 19.43, "volume": 4099306.0}, {"date": "2024-04-12", "close": 19.25, "volume": 4203269.0}, {"date": "2024-04-15", "close": 18.93, "volume": 4691077.0}, {"date": "2024-04-16", "close": 18.67, "volume": 4036513.0}, {"date": "2024-04-17", "close": 18.53, "volume": 5878619.0}, {"date": "2024-04-18", "close": 18.55, "volume": 4314413.0}, {"date": "2024-04-19", "close": 18.66, "volume": 3419656.0}, {"date": "2024-04-22", "close": 18.8, "volume": 3942804.0}, {"date": "2024-04-23", "close": 18.96, "volume": 3170238.0}, {"date": "2024-04-24", "close": 18.96, "volume": 3392036.0}, {"date": "2024-04-25", "close": 18.87, "volume": 3075359.0}, {"date": "2024-04-26", "close": 18.86, "volume": 3821719.0}, {"date": "2024-04-29", "close": 19.07, "volume": 3283769.0}, {"date": "2024-04-30", "close": 18.75, "volume": 7868700.0}, {"date": "2024-05-01", "close": 18.78, "volume": 5572815.0}, {"date": "2024-05-02", "close": 19.08, "volume": 5289800.0}, {"date": "2024-05-03", "close": 19.19, "volume": 4276615.0}, {"date": "2024-05-06", "close": 19.22, "volume": 3141705.0}, {"date": "2024-05-07", "close": 19.38, "volume": 3290297.0}, {"date": "2024-05-08", "close": 19.23, "volume": 2446380.0}, {"date": "2024-05-09", "close": 19.58, "volume": 2783489.0}, {"date": "2024-05-10", "close": 19.53, "volume": 2903837.0}, {"date": "2024-05-13", "close": 19.61, "volume": 1918484.0}, {"date": "2024-05-14", "close": 19.77, "volume": 2670608.0}, {"date": "2024-05-15", "close": 20.04, "volume": 2039316.0}, {"date": "2024-05-16", "close": 20.02, "volume": 2913822.0}, {"date": "2024-05-17", "close": 20.02, "volume": 1878131.0}, {"date": "2024-05-20", "close": 19.92, "volume": 2616688.0}, {"date": "2024-05-21", "close": 19.91, "volume": 2238940.0}, {"date": "2024-05-22", "close": 19.74, "volume": 2170927.0}, {"date": "2024-05-23", "close": 19.32, "volume": 3037167.0}, {"date": "2024-05-24", "close": 19.32, "volume": 2270893.0}, {"date": "2024-05-28", "close": 19.21, "volume": 3567553.0}, {"date": "2024-05-29", "close": 19.04, "volume": 2671394.0}, {"date": "2024-05-30", "close": 19.35, "volume": 2699694.0}, {"date": "2024-05-31", "close": 19.71, "volume": 3746631.0}, {"date": "2024-06-03", "close": 19.68, "volume": 3438624.0}, {"date": "2024-06-04", "close": 19.87, "volume": 2843857.0}, {"date": "2024-06-05", "close": 19.83, "volume": 3329529.0}, {"date": "2024-06-06", "close": 19.88, "volume": 2674626.0}, {"date": "2024-06-07", "close": 19.7, "volume": 2058834.0}, {"date": "2024-06-10", "close": 19.74, "volume": 1874995.0}, {"date": "2024-06-11", "close": 19.68, "volume": 1997663.0}, {"date": "2024-06-12", "close": 19.83, "volume": 4258883.0}, {"date": "2024-06-13", "close": 19.94, "volume": 1954386.0}, {"date": "2024-06-14", "close": 19.96, "volume": 1920482.0}, {"date": "2024-06-17", "close": 19.88, "volume": 2796375.0}, {"date": "2024-06-18", "close": 19.93, "volume": 2840295.0}, {"date": "2024-06-20", "close": 19.89, "volume": 2859632.0}, {"date": "2024-06-21", "close": 19.93, "volume": 4110588.0}, {"date": "2024-06-24", "close": 20.11, "volume": 3721498.0}, {"date": "2024-06-25", "close": 19.84, "volume": 2666184.0}, {"date": "2024-06-26", "close": 19.61, "volume": 2877672.0}, {"date": "2024-06-27", "close": 19.8, "volume": 2144818.0}, {"date": "2024-06-28", "close": 19.97, "volume": 3833041.0}, {"date": "2024-07-01", "close": 19.78, "volume": 4105110.0}, {"date": "2024-07-02", "close": 19.86, "volume": 3300127.0}, {"date": "2024-07-03", "close": 19.85, "volume": 1696376.0}, {"date": "2024-07-05", "close": 19.91, "volume": 2306405.0}, {"date": "2024-07-08", "close": 19.95, "volume": 2136991.0}, {"date": "2024-07-09", "close": 19.95, "volume": 2791754.0}, {"date": "2024-07-10", "close": 20.11, "volume": 2524801.0}, {"date": "2024-07-11", "close": 20.64, "volume": 3425372.0}, {"date": "2024-07-12", "close": 20.81, "volume": 2163266.0}, {"date": "2024-07-15", "close": 20.93, "volume": 2046132.0}, {"date": "2024-07-16", "close": 21.15, "volume": 2204320.0}, {"date": "2024-07-17", "close": 21.34, "volume": 4769688.0}, {"date": "2024-07-18", "close": 21.16, "volume": 3523721.0}, {"date": "2024-07-19", "close": 21.11, "volume": 1678769.0}, {"date": "2024-07-22", "close": 21.33, "volume": 2682668.0}, {"date": "2024-07-23", "close": 21.32, "volume": 1834130.0}, {"date": "2024-07-24", "close": 20.98, "volume": 4037867.0}, {"date": "2024-07-25", "close": 20.86, "volume": 4269735.0}, {"date": "2024-07-26", "close": 21.21, "volume": 2622436.0}, {"date": "2024-07-29", "close": 21.32, "volume": 2763484.0}, {"date": "2024-07-30", "close": 21.48, "volume": 2665595.0}, {"date": "2024-07-31", "close": 21.39, "volume": 5868696.0}, {"date": "2024-08-01", "close": 21.69, "volume": 5066954.0}, {"date": "2024-08-02", "close": 21.72, "volume": 4193264.0}, {"date": "2024-08-05", "close": 21.11, "volume": 6259610.0}, {"date": "2024-08-06", "close": 21.56, "volume": 3908478.0}, {"date": "2024-08-07", "close": 21.41, "volume": 2984448.0}, {"date": "2024-08-08", "close": 21.56, "volume": 3011718.0}, {"date": "2024-08-09", "close": 21.68, "volume": 2383015.0}, {"date": "2024-08-12", "close": 21.53, "volume": 4327007.0}, {"date": "2024-08-13", "close": 21.69, "volume": 2465065.0}, {"date": "2024-08-14", "close": 21.76, "volume": 2412436.0}, {"date": "2024-08-15", "close": 21.73, "volume": 2920550.0}, {"date": "2024-08-16", "close": 21.71, "volume": 2673756.0}, {"date": "2024-08-19", "close": 21.87, "volume": 2248815.0}, {"date": "2024-08-20", "close": 21.87, "volume": 2499646.0}, {"date": "2024-08-21", "close": 21.97, "volume": 2377953.0}, {"date": "2024-08-22", "close": 22.05, "volume": 2829865.0}, {"date": "2024-08-23", "close": 22.48, "volume": 3922051.0}, {"date": "2024-08-26", "close": 22.47, "volume": 3953086.0}, {"date": "2024-08-27", "close": 22.51, "volume": 2404433.0}, {"date": "2024-08-28", "close": 22.45, "volume": 2559109.0}, {"date": "2024-08-29", "close": 22.37, "volume": 2168793.0}, {"date": "2024-08-30", "close": 22.59, "volume": 3674499.0}, {"date": "2024-09-03", "close": 22.63, "volume": 6031115.0}, {"date": "2024-09-04", "close": 22.68, "volume": 4256074.0}, {"date": "2024-09-05", "close": 22.6, "volume": 2879125.0}, {"date": "2024-09-06", "close": 22.59, "volume": 3830383.0}, {"date": "2024-09-09", "close": 22.83, "volume": 11297280.0}, {"date": "2024-09-10", "close": 23.15, "volume": 10636510.0}, {"date": "2024-09-11", "close": 23.14, "volume": 4517767.0}, {"date": "2024-09-12", "close": 23.23, "volume": 7989180.0}, {"date": "2024-09-13", "close": 23.45, "volume": 4766355.0}, {"date": "2024-09-16", "close": 23.53, "volume": 8984893.0}, {"date": "2024-09-17", "close": 23.36, "volume": 3489047.0}, {"date": "2024-09-18", "close": 23.31, "volume": 3617726.0}, {"date": "2024-09-19", "close": 23.26, "volume": 3819892.0}, {"date": "2024-09-20", "close": 23.19, "volume": 3314391.0}, {"date": "2024-09-23", "close": 23.45, "volume": 3386894.0}, {"date": "2024-09-24", "close": 23.47, "volume": 2550966.0}, {"date": "2024-09-25", "close": 23.21, "volume": 3034657.0}, {"date": "2024-09-26", "close": 22.96, "volume": 3881973.0}, {"date": "2024-09-27", "close": 23.01, "volume": 3644636.0}, {"date": "2024-09-30", "close": 23.17, "volume": 5179870.0}, {"date": "2024-10-01", "close": 23.01, "volume": 5787799.0}, {"date": "2024-10-02", "close": 22.91, "volume": 5202660.0}, {"date": "2024-10-03", "close": 22.74, "volume": 3319776.0}, {"date": "2024-10-04", "close": 22.6, "volume": 13692390.0}, {"date": "2024-10-07", "close": 22.46, "volume": 3653609.0}, {"date": "2024-10-08", "close": 22.47, "volume": 5972503.0}, {"date": "2024-10-09", "close": 22.47, "volume": 2300148.0}, {"date": "2024-10-10", "close": 22.31, "volume": 2504155.0}, {"date": "2024-10-11", "close": 22.52, "volume": 3910801.0}, {"date": "2024-10-14", "close": 22.66, "volume": 2917296.0}, {"date": "2024-10-15", "close": 22.96, "volume": 6650034.0}, {"date": "2024-10-16", "close": 23.2, "volume": 4218192.0}, {"date": "2024-10-17", "close": 23.02, "volume": 3087744.0}, {"date": "2024-10-18", "close": 23.18, "volume": 3260864.0}, {"date": "2024-10-21", "close": 22.71, "volume": 4722873.0}, {"date": "2024-10-22", "close": 22.77, "volume": 4317280.0}, {"date": "2024-10-23", "close": 23.0, "volume": 3393915.0}, {"date": "2024-10-24", "close": 22.98, "volume": 4074681.0}, {"date": "2024-10-25", "close": 22.76, "volume": 4868906.0}, {"date": "2024-10-28", "close": 22.83, "volume": 5772046.0}, {"date": "2024-10-29", "close": 22.63, "volume": 4087223.0}, {"date": "2024-10-30", "close": 22.71, "volume": 4475828.0}, {"date": "2024-10-31", "close": 22.34, "volume": 5434895.0}, {"date": "2024-11-01", "close": 22.1, "volume": 7406206.0}, {"date": "2024-11-04", "close": 22.33, "volume": 7214622.0}, {"date": "2024-11-05", "close": 22.61, "volume": 4169091.0}, {"date": "2024-11-06", "close": 22.14, "volume": 6405767.0}, {"date": "2024-11-07", "close": 22.34, "volume": 7752204.0}, {"date": "2024-11-08", "close": 22.68, "volume": 5475949.0}, {"date": "2024-11-11", "close": 22.53, "volume": 3411342.0}, {"date": "2024-11-12", "close": 22.26, "volume": 3757287.0}, {"date": "2024-11-13", "close": 22.39, "volume": 4385938.0}, {"date": "2024-11-14", "close": 22.17, "volume": 3626042.0}, {"date": "2024-11-15", "close": 22.23, "volume": 6495270.0}, {"date": "2024-11-18", "close": 22.38, "volume": 8182101.0}, {"date": "2024-11-19", "close": 22.52, "volume": 4331317.0}, {"date": "2024-11-20", "close": 22.45, "volume": 3290383.0}, {"date": "2024-11-21", "close": 22.59, "volume": 4080191.0}, {"date": "2024-11-22", "close": 22.74, "volume": 3484770.0}, {"date": "2024-11-25", "close": 23.02, "volume": 4966039.0}, {"date": "2024-11-26", "close": 23.11, "volume": 3598295.0}, {"date": "2024-11-27", "close": 23.26, "volume": 2504949.0}, {"date": "2024-11-29", "close": 23.13, "volume": 3512919.0}, {"date": "2024-12-02", "close": 22.84, "volume": 5593794.0}, {"date": "2024-12-03", "close": 22.71, "volume": 3366174.0}, {"date": "2024-12-04", "close": 22.66, "volume": 3372999.0}, {"date": "2024-12-05", "close": 22.63, "volume": 2624471.0}, {"date": "2024-12-06", "close": 22.59, "volume": 3011844.0}, {"date": "2024-12-09", "close": 22.66, "volume": 3213576.0}, {"date": "2024-12-10", "close": 22.31, "volume": 3261350.0}, {"date": "2024-12-11", "close": 21.97, "volume": 4861041.0}, {"date": "2024-12-12", "close": 21.96, "volume": 3886585.0}, {"date": "2024-12-13", "close": 21.92, "volume": 5617244.0}, {"date": "2024-12-16", "close": 21.82, "volume": 4958804.0}, {"date": "2024-12-17", "close": 21.75, "volume": 4957439.0}, {"date": "2024-12-18", "close": 20.87, "volume": 4465753.0}, {"date": "2024-12-19", "close": 20.55, "volume": 6795668.0}, {"date": "2024-12-20", "close": 20.87, "volume": 9554394.0}, {"date": "2024-12-23", "close": 20.97, "volume": 24499960.0}, {"date": "2024-12-24", "close": 21.1, "volume": 3356620.0}, {"date": "2024-12-26", "close": 21.14, "volume": 11638340.0}, {"date": "2024-12-27", "close": 20.94, "volume": 6412174.0}, {"date": "2024-12-30", "close": 20.84, "volume": 5409079.0}, {"date": "2024-12-31", "close": 21.06, "volume": 7675791.0}, {"date": "2025-01-02", "close": 20.86, "volume": 7124659.0}, {"date": "2025-01-03", "close": 21.12, "volume": 5761199.0}, {"date": "2025-01-06", "close": 20.79, "volume": 10402970.0}, {"date": "2025-01-07", "close": 20.64, "volume": 7814102.0}, {"date": "2025-01-08", "close": 20.69, "volume": 6304989.0}, {"date": "2025-01-10", "close": 20.2, "volume": 7520596.0}, {"date": "2025-01-13", "close": 20.47, "volume": 5705509.0}, {"date": "2025-01-14", "close": 20.68, "volume": 6950830.0}, {"date": "2025-01-15", "close": 20.69, "volume": 4663652.0}, {"date": "2025-01-16", "close": 21.13, "volume": 4160359.0}, {"date": "2025-01-17", "close": 21.12, "volume": 4399851.0}, {"date": "2025-01-21", "close": 21.48, "volume": 4336158.0}, {"date": "2025-01-22", "close": 21.09, "volume": 5250590.0}, {"date": "2025-01-23", "close": 21.24, "volume": 4368148.0}, {"date": "2025-01-24", "close": 21.33, "volume": 3713828.0}, {"date": "2025-01-27", "close": 21.6, "volume": 6707441.0}, {"date": "2025-01-28", "close": 21.3, "volume": 4775825.0}, {"date": "2025-01-29", "close": 21.03, "volume": 4961662.0}, {"date": "2025-01-30", "close": 21.28, "volume": 5484280.0}, {"date": "2025-01-31", "close": 21.22, "volume": 7579005.0}, {"date": "2025-02-03", "close": 21.19, "volume": 6245123.0}, {"date": "2025-02-04", "close": 21.16, "volume": 5539519.0}, {"date": "2025-02-05", "close": 21.45, "volume": 7436015.0}, {"date": "2025-02-06", "close": 21.55, "volume": 5887043.0}, {"date": "2025-02-07", "close": 21.49, "volume": 5978934.0}, {"date": "2025-02-10", "close": 21.49, "volume": 4802378.0}, {"date": "2025-02-11", "close": 21.62, "volume": 4358251.0}, {"date": "2025-02-12", "close": 21.43, "volume": 5930518.0}, {"date": "2025-02-13", "close": 21.63, "volume": 6163869.0}, {"date": "2025-02-14", "close": 21.52, "volume": 4855201.0}, {"date": "2025-02-18", "close": 21.6, "volume": 6018832.0}, {"date": "2025-02-19", "close": 21.56, "volume": 6006571.0}, {"date": "2025-02-20", "close": 21.72, "volume": 5113373.0}, {"date": "2025-02-21", "close": 21.58, "volume": 7090288.0}, {"date": "2025-02-24", "close": 21.65, "volume": 6978803.0}, {"date": "2025-02-25", "close": 21.93, "volume": 5474947.0}, {"date": "2025-02-26", "close": 21.81, "volume": 5100092.0}, {"date": "2025-02-27", "close": 21.92, "volume": 4879011.0}, {"date": "2025-02-28", "close": 22.08, "volume": 6902785.0}, {"date": "2025-03-03", "close": 22.24, "volume": 6527186.0}, {"date": "2025-03-04", "close": 21.98, "volume": 6481818.0}, {"date": "2025-03-05", "close": 22.18, "volume": 6788399.0}, {"date": "2025-03-06", "close": 21.67, "volume": 9952308.0}, {"date": "2025-03-07", "close": 21.83, "volume": 6199659.0}, {"date": "2025-03-10", "close": 21.61, "volume": 7385257.0}, {"date": "2025-03-11", "close": 21.37, "volume": 8552586.0}, {"date": "2025-03-12", "close": 21.25, "volume": 6927514.0}, {"date": "2025-03-13", "close": 20.88, "volume": 6326340.0}, {"date": "2025-03-14", "close": 21.28, "volume": 5364029.0}, {"date": "2025-03-17", "close": 21.61, "volume": 5794608.0}, {"date": "2025-03-18", "close": 21.53, "volume": 5157356.0}, {"date": "2025-03-19", "close": 21.55, "volume": 7649057.0}, {"date": "2025-03-20", "close": 21.5, "volume": 4060480.0}, {"date": "2025-03-21", "close": 21.24, "volume": 6907108.0}, {"date": "2025-03-24", "close": 21.55, "volume": 4794399.0}, {"date": "2025-03-25", "close": 21.32, "volume": 4770656.0}, {"date": "2025-03-26", "close": 21.32, "volume": 4726414.0}, {"date": "2025-03-27", "close": 21.27, "volume": 5567987.0}, {"date": "2025-03-28", "close": 21.3, "volume": 5244206.0}, {"date": "2025-03-31", "close": 21.51, "volume": 7173016.0}, {"date": "2025-04-01", "close": 21.53, "volume": 6573403.0}, {"date": "2025-04-02", "close": 21.62, "volume": 5422002.0}, {"date": "2025-04-03", "close": 20.95, "volume": 10944070.0}, {"date": "2025-04-04", "close": 20.01, "volume": 16914110.0}, {"date": "2025-04-07", "close": 19.43, "volume": 19345000.0}, {"date": "2025-04-08", "close": 18.94, "volume": 16768160.0}, {"date": "2025-04-09", "close": 20.06, "volume": 17861790.0}, {"date": "2025-04-10", "close": 19.61, "volume": 12818430.0}, {"date": "2025-04-11", "close": 19.88, "volume": 9029252.0}, {"date": "2025-04-14", "close": 20.28, "volume": 7427668.0}, {"date": "2025-04-15", "close": 20.34, "volume": 5459157.0}, {"date": "2025-04-16", "close": 20.37, "volume": 6470321.0}, {"date": "2025-04-17", "close": 20.68, "volume": 5844389.0}, {"date": "2025-04-21", "close": 20.28, "volume": 6501557.0}, {"date": "2025-04-22", "close": 20.63, "volume": 19803430.0}, {"date": "2025-04-23", "close": 20.62, "volume": 7630009.0}, {"date": "2025-04-24", "close": 20.69, "volume": 7649126.0}, {"date": "2025-04-25", "close": 20.64, "volume": 7399634.0}, {"date": "2025-04-28", "close": 20.82, "volume": 6123898.0}, {"date": "2025-04-29", "close": 20.89, "volume": 6776087.0}, {"date": "2025-04-30", "close": 21.03, "volume": 6870446.0}, {"date": "2025-05-01", "close": 21.08, "volume": 5430372.0}, {"date": "2025-05-02", "close": 21.32, "volume": 4920571.0}, {"date": "2025-05-05", "close": 21.28, "volume": 4707257.0}, {"date": "2025-05-06", "close": 21.15, "volume": 4935690.0}, {"date": "2025-05-07", "close": 21.15, "volume": 4525111.0}, {"date": "2025-05-08", "close": 21.06, "volume": 5693358.0}, {"date": "2025-05-09", "close": 21.22, "volume": 4470894.0}, {"date": "2025-05-12", "close": 21.25, "volume": 9106221.0}, {"date": "2025-05-13", "close": 20.99, "volume": 8266626.0}, {"date": "2025-05-14", "close": 20.79, "volume": 5928481.0}, {"date": "2025-05-15", "close": 21.19, "volume": 5992918.0}, {"date": "2025-05-16", "close": 21.44, "volume": 3995891.0}, {"date": "2025-05-19", "close": 21.49, "volume": 4645430.0}, {"date": "2025-05-20", "close": 21.37, "volume": 4544076.0}, {"date": "2025-05-21", "close": 20.81, "volume": 5941913.0}, {"date": "2025-05-22", "close": 20.72, "volume": 5494738.0}, {"date": "2025-05-23", "close": 20.73, "volume": 6241829.0}, {"date": "2025-05-27", "close": 21.1, "volume": 5074834.0}, {"date": "2025-05-28", "close": 21.07, "volume": 7278926.0}, {"date": "2025-05-29", "close": 21.27, "volume": 8647681.0}, {"date": "2025-05-30", "close": 21.29, "volume": 9627711.0}, {"date": "2025-06-02", "close": 21.29, "volume": 7079422.0}, {"date": "2025-06-03", "close": 21.23, "volume": 6348648.0}, {"date": "2025-06-04", "close": 21.23, "volume": 5459381.0}, {"date": "2025-06-05", "close": 21.23, "volume": 5556070.0}, {"date": "2025-06-06", "close": 21.33, "volume": 4393048.0}, {"date": "2025-06-09", "close": 21.36, "volume": 6674942.0}, {"date": "2025-06-10", "close": 21.52, "volume": 5790130.0}, {"date": "2025-06-11", "close": 21.38, "volume": 7268537.0}, {"date": "2025-06-12", "close": 21.49, "volume": 5304509.0}, {"date": "2025-06-13", "close": 21.29, "volume": 6369297.0}, {"date": "2025-06-16", "close": 21.3, "volume": 5977735.0}, {"date": "2025-06-17", "close": 21.24, "volume": 5547214.0}, {"date": "2025-06-18", "close": 21.32, "volume": 5217196.0}, {"date": "2025-06-20", "close": 21.3, "volume": 5196251.0}, {"date": "2025-06-23", "close": 21.6, "volume": 6118275.0}, {"date": "2025-06-24", "close": 21.67, "volume": 6198850.0}, {"date": "2025-06-25", "close": 21.0, "volume": 10769360.0}, {"date": "2025-06-26", "close": 20.97, "volume": 7392599.0}, {"date": "2025-06-27", "close": 20.99, "volume": 7391612.0}, {"date": "2025-06-30", "close": 21.16, "volume": 9451887.0}, {"date": "2025-07-01", "close": 21.27, "volume": 8983031.0}, {"date": "2025-07-02", "close": 21.35, "volume": 5976373.0}, {"date": "2025-07-03", "close": 21.35, "volume": 4456040.0}, {"date": "2025-07-07", "close": 21.16, "volume": 6914294.0}, {"date": "2025-07-08", "close": 21.17, "volume": 6329149.0}, {"date": "2025-07-09", "close": 21.14, "volume": 5439029.0}, {"date": "2025-07-10", "close": 21.27, "volume": 6939873.0}, {"date": "2025-07-11", "close": 21.28, "volume": 6002260.0}, {"date": "2025-07-14", "close": 21.4, "volume": 7147288.0}, {"date": "2025-07-15", "close": 21.12, "volume": 6197575.0}, {"date": "2025-07-16", "close": 21.33, "volume": 6772319.0}, {"date": "2025-07-17", "close": 21.27, "volume": 6273743.0}, {"date": "2025-07-18", "close": 21.33, "volume": 5418665.0}, {"date": "2025-07-21", "close": 21.38, "volume": 6159587.0}, {"date": "2025-07-22", "close": 21.77, "volume": 7195022.0}, {"date": "2025-07-23", "close": 21.77, "volume": 8472462.0}, {"date": "2025-07-24", "close": 21.67, "volume": 9779839.0}, {"date": "2025-07-25", "close": 21.66, "volume": 7203455.0}, {"date": "2025-07-28", "close": 21.27, "volume": 6072423.0}, {"date": "2025-07-29", "close": 21.58, "volume": 8999670.0}, {"date": "2025-07-30", "close": 21.24, "volume": 8684515.0}, {"date": "2025-07-31", "close": 20.93, "volume": 11954570.0}, {"date": "2025-08-01", "close": 20.88, "volume": 11153700.0}, {"date": "2025-08-04", "close": 21.06, "volume": 6428881.0}, {"date": "2025-08-05", "close": 21.14, "volume": 9970281.0}, {"date": "2025-08-06", "close": 20.99, "volume": 10675420.0}, {"date": "2025-08-07", "close": 21.06, "volume": 12660620.0}, {"date": "2025-08-08", "close": 20.86, "volume": 10949090.0}, {"date": "2025-08-11", "close": 20.76, "volume": 9342527.0}, {"date": "2025-08-12", "close": 20.88, "volume": 7605314.0}, {"date": "2025-08-13", "close": 21.06, "volume": 9127454.0}, {"date": "2025-08-14", "close": 20.89, "volume": 7409734.0}, {"date": "2025-08-15", "close": 21.02, "volume": 9289607.0}, {"date": "2025-08-18", "close": 20.83, "volume": 8120365.0}, {"date": "2025-08-19", "close": 21.21, "volume": 8980521.0}, {"date": "2025-08-20", "close": 21.3, "volume": 10353370.0}, {"date": "2025-08-21", "close": 21.23, "volume": 6137491.0}, {"date": "2025-08-22", "close": 21.59, "volume": 8660908.0}, {"date": "2025-08-25", "close": 21.44, "volume": 6454545.0}, {"date": "2025-08-26", "close": 21.39, "volume": 4879120.0}, {"date": "2025-08-27", "close": 21.56, "volume": 7556778.0}, {"date": "2025-08-28", "close": 21.5, "volume": 4935759.0}, {"date": "2025-08-29", "close": 21.61, "volume": 5113973.0}, {"date": "2025-09-02", "close": 21.27, "volume": 8480155.0}, {"date": "2025-09-03", "close": 21.28, "volume": 8301744.0}, {"date": "2025-09-04", "close": 21.4, "volume": 8754126.0}, {"date": "2025-09-05", "close": 21.64, "volume": 10738450.0}, {"date": "2025-09-08", "close": 21.5, "volume": 8168896.0}, {"date": "2025-09-09", "close": 21.47, "volume": 6258382.0}, {"date": "2025-09-10", "close": 21.46, "volume": 8873844.0}, {"date": "2025-09-11", "close": 21.78, "volume": 8717789.0}, {"date": "2025-09-12", "close": 21.7, "volume": 6052278.0}, {"date": "2025-09-15", "close": 21.63, "volume": 10818240.0}, {"date": "2025-09-16", "close": 21.55, "volume": 11423540.0}, {"date": "2025-09-17", "close": 21.5, "volume": 13132500.0}, {"date": "2025-09-18", "close": 21.52, "volume": 9609554.0}, {"date": "2025-09-19", "close": 21.39, "volume": 8506507.0}, {"date": "2025-09-22", "close": 21.44, "volume": 6613467.0}, {"date": "2025-09-23", "close": 21.6, "volume": 5451301.0}, {"date": "2025-09-24", "close": 21.27, "volume": 8271954.0}, {"date": "2025-09-25", "close": 21.19, "volume": 8062867.0}, {"date": "2025-09-26", "close": 21.4, "volume": 7460136.0}, {"date": "2025-09-29", "close": 21.43, "volume": 6979737.0}, {"date": "2025-09-30", "close": 21.57, "volume": 7388239.0}, {"date": "2025-10-01", "close": 21.57, "volume": 7323833.0}, {"date": "2025-10-02", "close": 21.46, "volume": 9304619.0}, {"date": "2025-10-03", "close": 21.55, "volume": 7125629.0}, {"date": "2025-10-06", "close": 21.34, "volume": 8222041.0}, {"date": "2025-10-07", "close": 21.29, "volume": 8989755.0}, {"date": "2025-10-08", "close": 21.19, "volume": 8560489.0}, {"date": "2025-10-09", "close": 21.09, "volume": 6392365.0}, {"date": "2025-10-10", "close": 20.85, "volume": 13833250.0}, {"date": "2025-10-13", "close": 20.96, "volume": 8651531.0}, {"date": "2025-10-14", "close": 21.17, "volume": 10763390.0}, {"date": "2025-10-15", "close": 21.5, "volume": 10649870.0}, {"date": "2025-10-16", "close": 21.42, "volume": 12562990.0}, {"date": "2025-10-17", "close": 21.58, "volume": 10879980.0}, {"date": "2025-10-20", "close": 21.78, "volume": 6565328.0}, {"date": "2025-10-21", "close": 21.67, "volume": 9903102.0}, {"date": "2025-10-22", "close": 21.76, "volume": 12469630.0}, {"date": "2025-10-23", "close": 21.73, "volume": 8598908.0}, {"date": "2025-10-24", "close": 21.78, "volume": 8781308.0}, {"date": "2025-10-27", "close": 21.86, "volume": 8269034.0}, {"date": "2025-10-28", "close": 21.42, "volume": 13023490.0}, {"date": "2025-10-29", "close": 20.93, "volume": 17598460.0}, {"date": "2025-10-30", "close": 21.02, "volume": 14262540.0}, {"date": "2025-10-31", "close": 21.09, "volume": 11918710.0}, {"date": "2025-11-03", "close": 21.05, "volume": 10246470.0}, {"date": "2025-11-04", "close": 21.08, "volume": 11308410.0}, {"date": "2025-11-05", "close": 21.12, "volume": 9558441.0}, {"date": "2025-11-06", "close": 21.03, "volume": 9991750.0}, {"date": "2025-11-07", "close": 21.38, "volume": 8963621.0}, {"date": "2025-11-10", "close": 21.32, "volume": 8995827.0}, {"date": "2025-11-11", "close": 21.55, "volume": 5125724.0}, {"date": "2025-11-12", "close": 21.37, "volume": 6952449.0}, {"date": "2025-11-13", "close": 21.14, "volume": 11603560.0}, {"date": "2025-11-14", "close": 21.2, "volume": 12072800.0}, {"date": "2025-11-17", "close": 21.05, "volume": 8241222.0}, {"date": "2025-11-18", "close": 21.15, "volume": 15734270.0}, {"date": "2025-11-19", "close": 20.99, "volume": 11514060.0}, {"date": "2025-11-20", "close": 20.92, "volume": 11740440.0}, {"date": "2025-11-21", "close": 21.21, "volume": 17395090.0}, {"date": "2025-11-24", "close": 21.23, "volume": 8245563.0}, {"date": "2025-11-25", "close": 21.39, "volume": 8265228.0}, {"date": "2025-11-26", "close": 21.5, "volume": 6371299.0}, {"date": "2025-11-28", "close": 21.57, "volume": 4183183.0}, {"date": "2025-12-01", "close": 21.34, "volume": 7071232.0}, {"date": "2025-12-02", "close": 21.28, "volume": 8792667.0}, {"date": "2025-12-03", "close": 21.3, "volume": 10518070.0}, {"date": "2025-12-04", "close": 21.25, "volume": 12520350.0}, {"date": "2025-12-05", "close": 21.22, "volume": 11417740.0}, {"date": "2025-12-08", "close": 21.09, "volume": 12022560.0}, {"date": "2025-12-09", "close": 20.97, "volume": 13906560.0}, {"date": "2025-12-10", "close": 20.85, "volume": 11760710.0}, {"date": "2025-12-11", "close": 20.9, "volume": 14131790.0}, {"date": "2025-12-12", "close": 20.89, "volume": 14270040.0}, {"date": "2025-12-15", "close": 21.02, "volume": 13152200.0}, {"date": "2025-12-16", "close": 20.84, "volume": 13858860.0}, {"date": "2025-12-17", "close": 20.92, "volume": 17027530.0}, {"date": "2025-12-18", "close": 20.8, "volume": 13980080.0}, {"date": "2025-12-19", "close": 20.7, "volume": 10674540.0}, {"date": "2025-12-22", "close": 20.81, "volume": 9896915.0}, {"date": "2025-12-23", "close": 20.78, "volume": 6115672.0}, {"date": "2025-12-24", "close": 20.93, "volume": 4095654.0}, {"date": "2025-12-26", "close": 20.96, "volume": 7846621.0}, {"date": "2025-12-29", "close": 21.01, "volume": 8197651.0}, {"date": "2025-12-30", "close": 21.04, "volume": 8330287.0}, {"date": "2025-12-31", "close": 20.89, "volume": 11047400.0}, {"date": "2026-01-02", "close": 20.91, "volume": 9188441.0}, {"date": "2026-01-05", "close": 20.9, "volume": 12228390.0}, {"date": "2026-01-06", "close": 21.04, "volume": 11079250.0}, {"date": "2026-01-07", "close": 20.88, "volume": 10202480.0}, {"date": "2026-01-08", "close": 21.06, "volume": 9920486.0}, {"date": "2026-01-09", "close": 21.13, "volume": 8873424.0}, {"date": "2026-01-12", "close": 21.15, "volume": 9148523.0}, {"date": "2026-01-13", "close": 21.26, "volume": 7483573.0}, {"date": "2026-01-14", "close": 21.47, "volume": 8005826.0}, {"date": "2026-01-15", "close": 21.59, "volume": 8113918.0}, {"date": "2026-01-16", "close": 21.86, "volume": 7496866.0}, {"date": "2026-01-20", "close": 21.5, "volume": 9667506.0}, {"date": "2026-01-21", "close": 21.54, "volume": 12921220.0}, {"date": "2026-01-22", "close": 21.28, "volume": 9306980.0}, {"date": "2026-01-23", "close": 21.33, "volume": 7337760.0}, {"date": "2026-01-26", "close": 21.28, "volume": 6907191.0}, {"date": "2026-01-27", "close": 21.29, "volume": 5839756.0}, {"date": "2026-01-28", "close": 21.06, "volume": 11993560.0}, {"date": "2026-01-29", "close": 21.38, "volume": 14793300.0}, {"date": "2026-01-30", "close": 21.41, "volume": 15750390.0}, {"date": "2026-02-02", "close": 21.23, "volume": 8374175.0}, {"date": "2026-02-03", "close": 21.3, "volume": 13832690.0}, {"date": "2026-02-04", "close": 21.64, "volume": 8477694.0}, {"date": "2026-02-05", "close": 21.64, "volume": 10948810.0}, {"date": "2026-02-06", "close": 21.97, "volume": 7468848.0}, {"date": "2026-02-09", "close": 22.03, "volume": 7057939.0}, {"date": "2026-02-10", "close": 22.35, "volume": 8450009.0}, {"date": "2026-02-11", "close": 22.46, "volume": 11024330.0}, {"date": "2026-02-12", "close": 22.5, "volume": 13264930.0}, {"date": "2026-02-13", "close": 22.81, "volume": 9750087.0}, {"date": "2026-02-17", "close": 23.06, "volume": 7016722.0}, {"date": "2026-02-18", "close": 22.67, "volume": 7325284.0}, {"date": "2026-02-19", "close": 22.64, "volume": 5143146.0}, {"date": "2026-02-20", "close": 22.82, "volume": 5937624.0}, {"date": "2026-02-23", "close": 22.88, "volume": 5179558.0}, {"date": "2026-02-24", "close": 22.91, "volume": 5516899.0}, {"date": "2026-02-25", "close": 22.85, "volume": 6232928.0}, {"date": "2026-02-26", "close": 22.98, "volume": 6139218.0}, {"date": "2026-02-27", "close": 23.03, "volume": 11130940.0}, {"date": "2026-03-02", "close": 23.13, "volume": 11199750.0}, {"date": "2026-03-03", "close": 22.99, "volume": 10974470.0}, {"date": "2026-03-04", "close": 23.03, "volume": 7703079.0}, {"date": "2026-03-05", "close": 22.79, "volume": 9249612.0}, {"date": "2026-03-06", "close": 22.56, "volume": 9546489.0}, {"date": "2026-03-09", "close": 22.59, "volume": 10032310.0}, {"date": "2026-03-10", "close": 22.6, "volume": 7713809.0}, {"date": "2026-03-11", "close": 22.37, "volume": 6952743.0}, {"date": "2026-03-12", "close": 22.22, "volume": 8023727.0}, {"date": "2026-03-13", "close": 22.24, "volume": 9206365.0}, {"date": "2026-03-16", "close": 22.43, "volume": 13762920.0}, {"date": "2026-03-17", "close": 22.49, "volume": 14055710.0}, {"date": "2026-03-18", "close": 22.15, "volume": 16849660.0}, {"date": "2026-03-19", "close": 22.08, "volume": 16302410.0}, {"date": "2026-03-20", "close": 21.35, "volume": 21748940.0}, {"date": "2026-03-23", "close": 21.51, "volume": 17270980.0}, {"date": "2026-03-24", "close": 21.38, "volume": 22167470.0}, {"date": "2026-03-25", "close": 21.26, "volume": 15218090.0}, {"date": "2026-03-26", "close": 21.24, "volume": 13722640.0}, {"date": "2026-03-27", "close": 21.1, "volume": 9870307.0}, {"date": "2026-03-30", "close": 21.17, "volume": 13470360.0}, {"date": "2026-03-31", "close": 21.49, "volume": 17826790.0}, {"date": "2026-04-01", "close": 21.58, "volume": 13790930.0}, {"date": "2026-04-02", "close": 21.91, "volume": 13976880.0}, {"date": "2026-04-06", "close": 21.92, "volume": 6420378.0}, {"date": "2026-04-07", "close": 21.96, "volume": 8422073.0}, {"date": "2026-04-08", "close": 22.34, "volume": 7327232.0}, {"date": "2026-04-09", "close": 22.55, "volume": 7434102.0}, {"date": "2026-04-10", "close": 22.62, "volume": 6371235.0}, {"date": "2026-04-13", "close": 22.67, "volume": 5456408.0}, {"date": "2026-04-14", "close": 22.89, "volume": 5831110.0}, {"date": "2026-04-15", "close": 22.88, "volume": 6029236.0}, {"date": "2026-04-16", "close": 23.08, "volume": 4470584.0}, {"date": "2026-04-17", "close": 23.43, "volume": 5457356.0}, {"date": "2026-04-20", "close": 23.43, "volume": null}, {"date": "2026-04-21", "close": 23.09, "volume": 5110750.0}, {"date": "2026-04-22", "close": 22.83, "volume": 4848758.0}, {"date": "2026-04-23", "close": 23.15, "volume": 5513463.0}, {"date": "2026-04-24", "close": 23.1, "volume": 3946144.0}, {"date": "2026-04-27", "close": 22.98, "volume": 4390761.0}, {"date": "2026-04-28", "close": 23.21, "volume": 5211757.0}, {"date": "2026-04-29", "close": 23.06, "volume": 6477864.0}, {"date": "2026-04-30", "close": 23.42, "volume": 8686235.0}, {"date": "2026-05-01", "close": 23.39, "volume": 4961494.0}, {"date": "2026-05-04", "close": 23.24, "volume": 4081750.0}, {"date": "2026-05-05", "close": 23.31, "volume": 3809692.0}, {"date": "2026-05-06", "close": 23.62, "volume": 9197868.0}, {"date": "2026-05-07", "close": 23.44, "volume": 6367499.0}, {"date": "2026-05-08", "close": 23.53, "volume": 3474238.0}, {"date": "2026-05-11", "close": 23.55, "volume": 3360581.0}, {"date": "2026-05-12", "close": 23.58, "volume": 3483370.0}, {"date": "2026-05-13", "close": 23.42, "volume": 3903925.0}, {"date": "2026-05-14", "close": 23.33, "volume": 2878168.0}, {"date": "2026-05-15", "close": 22.97, "volume": 3755132.0}, {"date": "2026-05-18", "close": 23.25, "volume": 4850200.0}, {"date": "2026-05-19", "close": 23.34, "volume": 4553170.0}, {"date": "2026-05-20", "close": 23.62, "volume": 3125611.0}, {"date": "2026-05-21", "close": 23.65, "volume": 2690492.0}, {"date": "2026-05-22", "close": 23.69, "volume": 2890878.0}, {"date": "2026-05-26", "close": 23.84, "volume": 2885487.0}, {"date": "2026-05-27", "close": 23.75, "volume": 2985539.0}, {"date": "2026-05-28", "close": 23.67, "volume": 2804504.0}, {"date": "2026-05-29", "close": 23.45, "volume": 4516192.0}, {"date": "2026-06-01", "close": 23.01, "volume": 6648633.0}, {"date": "2026-06-02", "close": 23.07, "volume": 4541602.0}, {"date": "2026-06-03", "close": 23.08, "volume": 4830558.0}, {"date": "2026-06-04", "close": 23.47, "volume": 4434280.0}, {"date": "2026-06-05", "close": 23.68, "volume": 3677256.0}, {"date": "2026-06-08", "close": 23.36, "volume": 3266268.0}, {"date": "2026-06-09", "close": 23.91, "volume": 5569026.0}, {"date": "2026-06-10", "close": 23.93, "volume": 4221640.0}, {"date": "2026-06-11", "close": 23.93, "volume": 4108326.0}, {"date": "2026-06-12", "close": 24.17, "volume": 5149529.0}, {"date": "2026-06-15", "close": 23.98, "volume": 4778023.0}, {"date": "2026-06-16", "close": 24.01, "volume": 2138090.0}, {"date": "2026-06-17", "close": 23.4, "volume": 5686795.0}, {"date": "2026-06-18", "close": 23.38, "volume": 5736197.0}, {"date": "2026-06-22", "close": 23.67, "volume": 25770740.0}, {"date": "2026-06-23", "close": 23.98, "volume": 5179133.0}, {"date": "2026-06-24", "close": 23.83, "volume": 30842740.0}, {"date": "2026-06-25", "close": 23.89, "volume": 6439897.0}, {"date": "2026-06-26", "close": 24.22, "volume": 8075964.0}, {"date": "2026-06-29", "close": 24.11, "volume": 6731828.0}, {"date": "2026-06-30", "close": 23.68, "volume": 9261680.0}, {"date": "2026-07-01", "close": 23.78, "volume": 7119284.0}, {"date": "2026-07-02", "close": 24.07, "volume": 6282989.0}, {"date": "2026-07-06", "close": 23.87, "volume": 5931378.0}, {"date": "2026-07-07", "close": 24.15, "volume": 5576562.0}, {"date": "2026-07-08", "close": 23.78, "volume": 8352192.0}, {"date": "2026-07-09", "close": 23.8, "volume": 7392998.0}, {"date": "2026-07-10", "close": 23.89, "volume": 5767307.0}, {"date": "2026-07-13", "close": 24.04, "volume": 7599163.0}, {"date": "2026-07-14", "close": 24.03, "volume": 5972653.0}, {"date": "2026-07-15", "close": 24.01, "volume": 7490873.0}, {"date": "2026-07-16", "close": 24.6, "volume": 6012552.0}, {"date": "2026-07-17", "close": 24.61, "volume": 4603079.0}, {"date": "2026-07-20", "close": 24.5, "volume": 4116456.0}, {"date": "2026-07-21", "close": 24.53, "volume": 4409824.0}, {"date": "2026-07-22", "close": 24.4, "volume": 4842855.0}, {"date": "2026-07-23", "close": 24.34, "volume": 6180127.0}, {"date": "2026-07-24", "close": 24.86, "volume": 5072457.0}, {"date": "2026-07-27", "close": 24.76, "volume": 5112152.0}, {"date": "2026-07-28", "close": 24.82, "volume": 6073298.0}, {"date": "2026-07-29", "close": 24.76, "volume": 5518257.0}, {"date": "2026-07-30", "close": 24.4, "volume": 5746287.0}, {"date": "2026-07-31", "close": 24.28, "volume": 7813561.0}, {"date": "2026-08-03", "close": 24.29, "volume": 6363420.0}, {"date": "2026-08-04", "close": 24.21, "volume": 7120913.0}, {"date": "2026-08-05", "close": 24.21, "volume": 5897586.0}, {"date": "2026-08-06", "close": 24.01, "volume": 6100595.0}, {"date": "2026-08-07", "close": 24.11, "volume": 5090825.0}, {"date": "2026-08-10", "close": 23.77, "volume": 6491630.0}, {"date": "2026-08-11", "close": 23.55, "volume": 6589038.0}, {"date": "2026-08-12", "close": 23.79, "volume": 5336683.0}, {"date": "2026-08-13", "close": 24.06, "volume": 4495491.0}, {"date": "2026-08-14", "close": 24.11, "volume": 4526342.0}, {"date": "2026-08-17", "close": 23.93, "volume": 4388269.0}, {"date": "2026-08-18", "close": 23.84, "volume": 3786608.0}, {"date": "2026-08-19", "close": 24.0, "volume": 4449246.0}, {"date": "2026-08-20", "close": 24.06, "volume": 2931869.0}, {"date": "2026-08-21", "close": 24.04, "volume": 2787397.0}, {"date": "2026-08-24", "close": 24.18, "volume": 3383866.0}, {"date": "2026-08-25", "close": 24.21, "volume": 5867968.0}, {"date": "2026-08-26", "close": 24.08, "volume": 4143082.0}, {"date": "2026-08-27", "close": 23.85, "volume": 3820025.0}, {"date": "2026-08-28", "close": 23.74, "volume": 4538836.0}, {"date": "2026-08-31", "close": 23.58, "volume": 7623673.0}, {"date": "2026-09-01", "close": 23.58, "volume": 5998111.0}, {"date": "2026-09-02", "close": 23.45, "volume": 7652215.0}, {"date": "2026-09-03", "close": 23.61, "volume": 6154235.0}, {"date": "2026-09-04", "close": 23.45, "volume": 7293842.0}, {"date": "2026-09-08", "close": 23.47, "volume": 6609742.0}, {"date": "2026-09-09", "close": 23.23, "volume": 5273084.0}, {"date": "2026-09-10", "close": 23.06, "volume": 8148127.0}, {"date": "2026-09-11", "close": 23.2, "volume": 10076650.0}, {"date": "2026-09-14", "close": 23.09, "volume": 8270958.0}, {"date": "2026-09-15", "close": 23.03, "volume": 8575185.0}, {"date": "2026-09-16", "close": 22.88, "volume": 8805587.0}, {"date": "2026-09-17", "close": 22.97, "volume": 6975491.0}, {"date": "2026-09-18", "close": 22.74, "volume": 6908953.0}, {"date": "2026-09-21", "close": 22.93, "volume": 7491249.0}, {"date": "2026-09-22", "close": 22.91, "volume": 6315102.0}, {"date": "2026-09-23", "close": 22.42, "volume": 9728956.0}, {"date": "2026-09-24", "close": 22.35, "volume": 15203520.0}, {"date": "2026-09-25", "close": 22.31, "volume": 11883460.0}, {"date": "2026-09-28", "close": 22.25, "volume": 11138830.0}, {"date": "2026-09-29", "close": 22.25, "volume": 11252880.0}, {"date": "2026-09-30", "close": 22.04, "volume": 13496620.0}, {"date": "2026-10-01", "close": 21.86, "volume": 14860610.0}, {"date": "2026-10-02", "close": 21.95, "volume": 9674071.0}, {"date": "2026-10-05", "close": 21.85, "volume": 11884180.0}, {"date": "2026-10-06", "close": 22.06, "volume": 9492974.0}, {"date": "2026-10-07", "close": 21.75, "volume": 13428770.0}, {"date": "2026-10-08", "close": 21.89, "volume": 13530730.0}, {"date": "2026-10-09", "close": 22.22, "volume": 15132670.0}], "refreshing": true}