{"ticker": "SCHX", "overview": {"name": "Schwab U.S. Large-Cap 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": "SCHX", "has_prices": true, "as_of": "2026-10-09", "last": 30.64, "prev_close": 30.47, "change": 0.1700000000000017, "change_pct": 0.0055792582868395705, "session_volume": 7810358.0, "vwap_5": 30.57921972158011, "vwap_20": 30.244296419547478, "vwap_60": 30.069856172477714, "vwap_250": 27.5747983664994, "high_52w": 30.71, "low_52w": 24.92, "avg_volume_20": 11600730.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2024-20024424-T9", "src": "CONGRESS", "ticker": "SCHX", "cik": "", "company": "Schwab U.S. Large-Cap ETF", "company_raw": "/202402/01/2024$1,001 - $15,000\nF S: New\nJT Schwab U.S. Large-Cap ETF", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx buys SCHX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024424.pdf", "trade_date": "2024-01-17", "timestamp": "2024-01-17", "mins": 1469751}, {"id": "HOUSE-2024-20024424-T8", "src": "CONGRESS", "ticker": "SCHX", "cik": "", "company": "Schwab U.S. Large-Cap ETF", "company_raw": "202402/01/2024$15,001 -\n$50,000\nF S: New\nJT Schwab U.S. Large-Cap ETF", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx buys SCHX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024424.pdf", "trade_date": "2024-01-08", "timestamp": "2024-01-08", "mins": 1482711}], "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": 2002.0, "sold": 0, "net": 2002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2024-01-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024424.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-01-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024424.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2024-01-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024424.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "SCHX", "has_prices": true, "summary": {"n": 2, "avg": 0.6380788512435905, "win_rate": 1.0, "best": 0.6428954423592494, "worst": 0.6332622601279316, "as_of": "2026-10-09"}, "buys": [{"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2024-01-17", "score": 0.0, "ref_price": 18.65, "return": 0.6428954423592494}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2024-01-08", "score": 0.0, "ref_price": 18.76, "return": 0.6332622601279316}]}, "price_series": [{"date": "2016-10-10", "close": 8.5867, "volume": 2190895.0}, {"date": "2016-10-11", "close": 8.485, "volume": 4005530.0}, {"date": "2016-10-12", "close": 8.49, "volume": 2794633.0}, {"date": "2016-10-13", "close": 8.465, "volume": 3390985.0}, {"date": "2016-10-14", "close": 8.465, "volume": 2811373.0}, {"date": "2016-10-17", "close": 8.4417, "volume": 3368059.0}, {"date": "2016-10-18", "close": 8.4917, "volume": 2208223.0}, {"date": "2016-10-19", "close": 8.515, "volume": 2481775.0}, {"date": "2016-10-20", "close": 8.5, "volume": 2665111.0}, {"date": "2016-10-21", "close": 8.5033, "volume": 2877043.0}, {"date": "2016-10-24", "close": 8.5417, "volume": 2933875.0}, {"date": "2016-10-25", "close": 8.5117, "volume": 3172393.0}, {"date": "2016-10-26", "close": 8.4917, "volume": 4421360.0}, {"date": "2016-10-27", "close": 8.4667, "volume": 2895145.0}, {"date": "2016-10-28", "close": 8.44, "volume": 3536803.0}, {"date": "2016-10-31", "close": 8.4433, "volume": 2565769.0}, {"date": "2016-11-01", "close": 8.3833, "volume": 5580140.0}, {"date": "2016-11-02", "close": 8.3267, "volume": 5108954.0}, {"date": "2016-11-03", "close": 8.2933, "volume": 2809549.0}, {"date": "2016-11-04", "close": 8.2817, "volume": 3949898.0}, {"date": "2016-11-07", "close": 8.4633, "volume": 3482575.0}, {"date": "2016-11-08", "close": 8.5017, "volume": 5624618.0}, {"date": "2016-11-09", "close": 8.5933, "volume": 8846512.0}, {"date": "2016-11-10", "close": 8.6083, "volume": 8090805.0}, {"date": "2016-11-11", "close": 8.6017, "volume": 5720354.0}, {"date": "2016-11-14", "close": 8.6117, "volume": 4578020.0}, {"date": "2016-11-15", "close": 8.6767, "volume": 4063124.0}, {"date": "2016-11-16", "close": 8.6667, "volume": 3645535.0}, {"date": "2016-11-17", "close": 8.7117, "volume": 4319534.0}, {"date": "2016-11-18", "close": 8.695, "volume": 4234850.0}, {"date": "2016-11-21", "close": 8.7567, "volume": 4634246.0}, {"date": "2016-11-22", "close": 8.7767, "volume": 6347145.0}, {"date": "2016-11-23", "close": 8.785, "volume": 4403600.0}, {"date": "2016-11-25", "close": 8.82, "volume": 1498069.0}, {"date": "2016-11-28", "close": 8.7733, "volume": 2448289.0}, {"date": "2016-11-29", "close": 8.79, "volume": 2507827.0}, {"date": "2016-11-30", "close": 8.7617, "volume": 2959429.0}, {"date": "2016-12-01", "close": 8.7317, "volume": 3921938.0}, {"date": "2016-12-02", "close": 8.7317, "volume": 2835799.0}, {"date": "2016-12-05", "close": 8.7883, "volume": 4620416.0}, {"date": "2016-12-06", "close": 8.8217, "volume": 3215665.0}, {"date": "2016-12-07", "close": 8.935, "volume": 3580363.0}, {"date": "2016-12-08", "close": 8.96, "volume": 3338785.0}, {"date": "2016-12-09", "close": 9.0083, "volume": 4037822.0}, {"date": "2016-12-12", "close": 8.9933, "volume": 3280405.0}, {"date": "2016-12-13", "close": 9.0517, "volume": 3279061.0}, {"date": "2016-12-14", "close": 8.98, "volume": 5431268.0}, {"date": "2016-12-15", "close": 9.0167, "volume": 4180532.0}, {"date": "2016-12-16", "close": 9.0067, "volume": 3528379.0}, {"date": "2016-12-19", "close": 8.9583, "volume": 3722257.0}, {"date": "2016-12-20", "close": 8.995, "volume": 3900152.0}, {"date": "2016-12-21", "close": 8.9717, "volume": 5956688.0}, {"date": "2016-12-22", "close": 8.955, "volume": 4056626.0}, {"date": "2016-12-23", "close": 8.9667, "volume": 2677741.0}, {"date": "2016-12-27", "close": 8.9883, "volume": 6325587.0}, {"date": "2016-12-28", "close": 8.9183, "volume": 3732379.0}, {"date": "2016-12-29", "close": 8.9133, "volume": 4664114.0}, {"date": "2016-12-30", "close": 8.8767, "volume": 3759908.0}, {"date": "2017-01-03", "close": 8.945, "volume": 7264797.0}, {"date": "2017-01-04", "close": 9.0, "volume": 8579079.0}, {"date": "2017-01-05", "close": 9.0, "volume": 5699270.0}, {"date": "2017-01-06", "close": 9.035, "volume": 5445110.0}, {"date": "2017-01-09", "close": 9.0067, "volume": 4175774.0}, {"date": "2017-01-10", "close": 9.0033, "volume": 4001936.0}, {"date": "2017-01-11", "close": 9.0233, "volume": 4180622.0}, {"date": "2017-01-12", "close": 9.01, "volume": 4420262.0}, {"date": "2017-01-13", "close": 9.03, "volume": 5220218.0}, {"date": "2017-01-17", "close": 8.9983, "volume": 4330124.0}, {"date": "2017-01-18", "close": 9.0183, "volume": 3510901.0}, {"date": "2017-01-19", "close": 8.9883, "volume": 3621757.0}, {"date": "2017-01-20", "close": 9.015, "volume": 4720874.0}, {"date": "2017-01-23", "close": 8.9933, "volume": 3871730.0}, {"date": "2017-01-24", "close": 9.0567, "volume": 4251386.0}, {"date": "2017-01-25", "close": 9.1283, "volume": 4767074.0}, {"date": "2017-01-26", "close": 9.1233, "volume": 3918998.0}, {"date": "2017-01-27", "close": 9.1083, "volume": 4303376.0}, {"date": "2017-01-30", "close": 9.055, "volume": 5114402.0}, {"date": "2017-01-31", "close": 9.0533, "volume": 3732709.0}, {"date": "2017-02-01", "close": 9.0567, "volume": 4777376.0}, {"date": "2017-02-02", "close": 9.0617, "volume": 3259951.0}, {"date": "2017-02-03", "close": 9.1283, "volume": 3405649.0}, {"date": "2017-02-06", "close": 9.1133, "volume": 3493489.0}, {"date": "2017-02-07", "close": 9.1117, "volume": 8207631.0}, {"date": "2017-02-08", "close": 9.125, "volume": 5763146.0}, {"date": "2017-02-09", "close": 9.18, "volume": 4253714.0}, {"date": "2017-02-10", "close": 9.215, "volume": 2943931.0}, {"date": "2017-02-13", "close": 9.2633, "volume": 8565933.0}, {"date": "2017-02-14", "close": 9.3033, "volume": 3893936.0}, {"date": "2017-02-15", "close": 9.3483, "volume": 3700735.0}, {"date": "2017-02-16", "close": 9.3433, "volume": 3840902.0}, {"date": "2017-02-17", "close": 9.355, "volume": 3653491.0}, {"date": "2017-02-21", "close": 9.4117, "volume": 5162252.0}, {"date": "2017-02-22", "close": 9.405, "volume": 5811128.0}, {"date": "2017-02-23", "close": 9.405, "volume": 4362212.0}, {"date": "2017-02-24", "close": 9.4217, "volume": 4264004.0}, {"date": "2017-02-27", "close": 9.435, "volume": 3744409.0}, {"date": "2017-02-28", "close": 9.4017, "volume": 4854770.0}, {"date": "2017-03-01", "close": 9.535, "volume": 5114708.0}, {"date": "2017-03-02", "close": 9.48, "volume": 4525730.0}, {"date": "2017-03-03", "close": 9.485, "volume": 3262693.0}, {"date": "2017-03-06", "close": 9.4517, "volume": 6338457.0}, {"date": "2017-03-07", "close": 9.4233, "volume": 4468052.0}, {"date": "2017-03-08", "close": 9.405, "volume": 3601819.0}, {"date": "2017-03-09", "close": 9.4117, "volume": 4293602.0}, {"date": "2017-03-10", "close": 9.44, "volume": 3045517.0}, {"date": "2017-03-13", "close": 9.4533, "volume": 3150853.0}, {"date": "2017-03-14", "close": 9.4183, "volume": 3958982.0}, {"date": "2017-03-15", "close": 9.495, "volume": 3024199.0}, {"date": "2017-03-16", "close": 9.4867, "volume": 4103972.0}, {"date": "2017-03-17", "close": 9.4767, "volume": 3318607.0}, {"date": "2017-03-20", "close": 9.4146, "volume": 2868337.0}, {"date": "2017-03-21", "close": 9.295, "volume": 6794589.0}, {"date": "2017-03-22", "close": 9.3083, "volume": 7043583.0}, {"date": "2017-03-23", "close": 9.305, "volume": 5535566.0}, {"date": "2017-03-24", "close": 9.3033, "volume": 4610276.0}, {"date": "2017-03-27", "close": 9.2917, "volume": 6108392.0}, {"date": "2017-03-28", "close": 9.3583, "volume": 4860308.0}, {"date": "2017-03-29", "close": 9.37, "volume": 3857024.0}, {"date": "2017-03-30", "close": 9.3983, "volume": 3365881.0}, {"date": "2017-03-31", "close": 9.3783, "volume": 3105271.0}, {"date": "2017-04-03", "close": 9.3633, "volume": 6455181.0}, {"date": "2017-04-04", "close": 9.3667, "volume": 4942556.0}, {"date": "2017-04-05", "close": 9.335, "volume": 3735205.0}, {"date": "2017-04-06", "close": 9.3583, "volume": 2555551.0}, {"date": "2017-04-07", "close": 9.355, "volume": 2665129.0}, {"date": "2017-04-10", "close": 9.36, "volume": 4266476.0}, {"date": "2017-04-11", "close": 9.3533, "volume": 4649636.0}, {"date": "2017-04-12", "close": 9.315, "volume": 5161550.0}, {"date": "2017-04-13", "close": 9.2533, "volume": 4110890.0}, {"date": "2017-04-17", "close": 9.3317, "volume": 4707422.0}, {"date": "2017-04-18", "close": 9.305, "volume": 3638323.0}, {"date": "2017-04-19", "close": 9.295, "volume": 6447591.0}, {"date": "2017-04-20", "close": 9.3667, "volume": 4000670.0}, {"date": "2017-04-21", "close": 9.3383, "volume": 4477538.0}, {"date": "2017-04-24", "close": 9.4383, "volume": 3942218.0}, {"date": "2017-04-25", "close": 9.495, "volume": 4436012.0}, {"date": "2017-04-26", "close": 9.4933, "volume": 3898934.0}, {"date": "2017-04-27", "close": 9.5, "volume": 2890141.0}, {"date": "2017-04-28", "close": 9.4783, "volume": 3802730.0}, {"date": "2017-05-01", "close": 9.5033, "volume": 4729670.0}, {"date": "2017-05-02", "close": 9.5067, "volume": 2780995.0}, {"date": "2017-05-03", "close": 9.4883, "volume": 3311323.0}, {"date": "2017-05-04", "close": 9.4967, "volume": 2858161.0}, {"date": "2017-05-05", "close": 9.54, "volume": 2997547.0}, {"date": "2017-05-08", "close": 9.5333, "volume": 3886136.0}, {"date": "2017-05-09", "close": 9.525, "volume": 3251269.0}, {"date": "2017-05-10", "close": 9.5417, "volume": 4621232.0}, {"date": "2017-05-11", "close": 9.52, "volume": 3832922.0}, {"date": "2017-05-12", "close": 9.5067, "volume": 2442691.0}, {"date": "2017-05-15", "close": 9.5533, "volume": 2982943.0}, {"date": "2017-05-16", "close": 9.55, "volume": 2768059.0}, {"date": "2017-05-17", "close": 9.3817, "volume": 4881530.0}, {"date": "2017-05-18", "close": 9.415, "volume": 4639964.0}, {"date": "2017-05-19", "close": 9.48, "volume": 2545135.0}, {"date": "2017-05-22", "close": 9.5317, "volume": 2229391.0}, {"date": "2017-05-23", "close": 9.5483, "volume": 8462673.0}, {"date": "2017-05-24", "close": 9.5733, "volume": 3418663.0}, {"date": "2017-05-25", "close": 9.6167, "volume": 3423529.0}, {"date": "2017-05-26", "close": 9.62, "volume": 1918645.0}, {"date": "2017-05-30", "close": 9.6083, "volume": 4334876.0}, {"date": "2017-05-31", "close": 9.6067, "volume": 2797165.0}, {"date": "2017-06-01", "close": 9.685, "volume": 3679951.0}, {"date": "2017-06-02", "close": 9.7183, "volume": 2700949.0}, {"date": "2017-06-05", "close": 9.7117, "volume": 6740457.0}, {"date": "2017-06-06", "close": 9.6817, "volume": 3054823.0}, {"date": "2017-06-07", "close": 9.6983, "volume": 3055531.0}, {"date": "2017-06-08", "close": 9.7017, "volume": 2221699.0}, {"date": "2017-06-09", "close": 9.69, "volume": 2428465.0}, {"date": "2017-06-12", "close": 9.685, "volume": 3345079.0}, {"date": "2017-06-13", "close": 9.7317, "volume": 3290971.0}, {"date": "2017-06-14", "close": 9.7233, "volume": 2927875.0}, {"date": "2017-06-15", "close": 9.7017, "volume": 3145183.0}, {"date": "2017-06-16", "close": 9.705, "volume": 1758001.0}, {"date": "2017-06-19", "close": 9.7367, "volume": 2776321.0}, {"date": "2017-06-20", "close": 9.675, "volume": 2812285.0}, {"date": "2017-06-21", "close": 9.6717, "volume": 5401808.0}, {"date": "2017-06-22", "close": 9.665, "volume": 2213041.0}, {"date": "2017-06-23", "close": 9.6867, "volume": 2712235.0}, {"date": "2017-06-26", "close": 9.6883, "volume": 4103756.0}, {"date": "2017-06-27", "close": 9.6067, "volume": 3832460.0}, {"date": "2017-06-28", "close": 9.695, "volume": 2434105.0}, {"date": "2017-06-29", "close": 9.6133, "volume": 3125743.0}, {"date": "2017-06-30", "close": 9.6283, "volume": 2895049.0}, {"date": "2017-07-03", "close": 9.645, "volume": 2621209.0}, {"date": "2017-07-05", "close": 9.6667, "volume": 4198166.0}, {"date": "2017-07-06", "close": 9.5767, "volume": 4541186.0}, {"date": "2017-07-07", "close": 9.6383, "volume": 3858650.0}, {"date": "2017-07-10", "close": 9.6467, "volume": 3869858.0}, {"date": "2017-07-11", "close": 9.6433, "volume": 2023441.0}, {"date": "2017-07-12", "close": 9.7117, "volume": 5160422.0}, {"date": "2017-07-13", "close": 9.7317, "volume": 5213312.0}, {"date": "2017-07-14", "close": 9.775, "volume": 3293113.0}, {"date": "2017-07-17", "close": 9.775, "volume": 2175511.0}, {"date": "2017-07-18", "close": 9.7817, "volume": 2395243.0}, {"date": "2017-07-19", "close": 9.8333, "volume": 2138077.0}, {"date": "2017-07-20", "close": 9.835, "volume": 6921423.0}, {"date": "2017-07-21", "close": 9.83, "volume": 1795891.0}, {"date": "2017-07-24", "close": 9.8283, "volume": 2043073.0}, {"date": "2017-07-25", "close": 9.8467, "volume": 2004853.0}, {"date": "2017-07-26", "close": 9.8517, "volume": 2710279.0}, {"date": "2017-07-27", "close": 9.8367, "volume": 2762515.0}, {"date": "2017-07-28", "close": 9.8283, "volume": 6106388.0}, {"date": "2017-07-31", "close": 9.8217, "volume": 3823784.0}, {"date": "2017-08-01", "close": 9.845, "volume": 4293692.0}, {"date": "2017-08-02", "close": 9.845, "volume": 2850217.0}, {"date": "2017-08-03", "close": 9.8283, "volume": 2554501.0}, {"date": "2017-08-04", "close": 9.8483, "volume": 2735803.0}, {"date": "2017-08-07", "close": 9.8633, "volume": 2880613.0}, {"date": "2017-08-08", "close": 9.8417, "volume": 2953165.0}, {"date": "2017-08-09", "close": 9.8367, "volume": 6658749.0}, {"date": "2017-08-10", "close": 9.7, "volume": 3097039.0}, {"date": "2017-08-11", "close": 9.71, "volume": 2167771.0}, {"date": "2017-08-14", "close": 9.805, "volume": 2717473.0}, {"date": "2017-08-15", "close": 9.805, "volume": 2520949.0}, {"date": "2017-08-16", "close": 9.8233, "volume": 2297521.0}, {"date": "2017-08-17", "close": 9.675, "volume": 3282649.0}, {"date": "2017-08-18", "close": 9.655, "volume": 4190210.0}, {"date": "2017-08-21", "close": 9.665, "volume": 2379967.0}, {"date": "2017-08-22", "close": 9.7633, "volume": 3538981.0}, {"date": "2017-08-23", "close": 9.7317, "volume": 2839093.0}, {"date": "2017-08-24", "close": 9.7117, "volume": 3131527.0}, {"date": "2017-08-25", "close": 9.7333, "volume": 1907719.0}, {"date": "2017-08-28", "close": 9.735, "volume": 2011759.0}, {"date": "2017-08-29", "close": 9.7417, "volume": 3428533.0}, {"date": "2017-08-30", "close": 9.7933, "volume": 5828198.0}, {"date": "2017-08-31", "close": 9.85, "volume": 3106453.0}, {"date": "2017-09-01", "close": 9.8717, "volume": 2682091.0}, {"date": "2017-09-05", "close": 9.795, "volume": 9134332.0}, {"date": "2017-09-06", "close": 9.8267, "volume": 6254751.0}, {"date": "2017-09-07", "close": 9.825, "volume": 2214061.0}, {"date": "2017-09-08", "close": 9.8117, "volume": 2891575.0}, {"date": "2017-09-11", "close": 9.915, "volume": 2533573.0}, {"date": "2017-09-12", "close": 9.9517, "volume": 2444077.0}, {"date": "2017-09-13", "close": 9.96, "volume": 2666779.0}, {"date": "2017-09-14", "close": 9.955, "volume": 2020507.0}, {"date": "2017-09-15", "close": 9.97, "volume": 1934005.0}, {"date": "2017-09-18", "close": 9.9483, "volume": 2710453.0}, {"date": "2017-09-19", "close": 9.955, "volume": 1968505.0}, {"date": "2017-09-20", "close": 9.9617, "volume": 2089717.0}, {"date": "2017-09-21", "close": 9.935, "volume": 1982005.0}, {"date": "2017-09-22", "close": 9.9367, "volume": 2356831.0}, {"date": "2017-09-25", "close": 9.9183, "volume": 4066760.0}, {"date": "2017-09-26", "close": 9.9183, "volume": 5063006.0}, {"date": "2017-09-27", "close": 9.96, "volume": 2377735.0}, {"date": "2017-09-28", "close": 9.9733, "volume": 2046883.0}, {"date": "2017-09-29", "close": 10.0067, "volume": 3411013.0}, {"date": "2017-10-02", "close": 10.0517, "volume": 6203450.0}, {"date": "2017-10-03", "close": 10.0733, "volume": 2760217.0}, {"date": "2017-10-04", "close": 10.0867, "volume": 2717725.0}, {"date": "2017-10-05", "close": 10.145, "volume": 2152477.0}, {"date": "2017-10-06", "close": 10.135, "volume": 2493217.0}, {"date": "2017-10-09", "close": 10.1167, "volume": 2068687.0}, {"date": "2017-10-10", "close": 10.1417, "volume": 2127679.0}, {"date": "2017-10-11", "close": 10.1583, "volume": 1801321.0}, {"date": "2017-10-12", "close": 10.1433, "volume": 3462073.0}, {"date": "2017-10-13", "close": 10.155, "volume": 2175673.0}, {"date": "2017-10-16", "close": 10.17, "volume": 2996407.0}, {"date": "2017-10-17", "close": 10.1733, "volume": 2256379.0}, {"date": "2017-10-18", "close": 10.185, "volume": 2506051.0}, {"date": "2017-10-19", "close": 10.1867, "volume": 3034009.0}, {"date": "2017-10-20", "close": 10.24, "volume": 2396179.0}, {"date": "2017-10-23", "close": 10.2, "volume": 2523817.0}, {"date": "2017-10-24", "close": 10.2167, "volume": 2507059.0}, {"date": "2017-10-25", "close": 10.165, "volume": 3147259.0}, {"date": "2017-10-26", "close": 10.18, "volume": 2801143.0}, {"date": "2017-10-27", "close": 10.2617, "volume": 2622403.0}, {"date": "2017-10-30", "close": 10.2283, "volume": 3172291.0}, {"date": "2017-10-31", "close": 10.2367, "volume": 2492173.0}, {"date": "2017-11-01", "close": 10.2567, "volume": 2666473.0}, {"date": "2017-11-02", "close": 10.2583, "volume": 2984983.0}, {"date": "2017-11-03", "close": 10.29, "volume": 2166613.0}, {"date": "2017-11-06", "close": 10.3083, "volume": 3041089.0}, {"date": "2017-11-07", "close": 10.3, "volume": 2725951.0}, {"date": "2017-11-08", "close": 10.3183, "volume": 2392681.0}, {"date": "2017-11-09", "close": 10.2783, "volume": 3057463.0}, {"date": "2017-11-10", "close": 10.2767, "volume": 2505733.0}, {"date": "2017-11-13", "close": 10.2883, "volume": 2517409.0}, {"date": "2017-11-14", "close": 10.265, "volume": 2857669.0}, {"date": "2017-11-15", "close": 10.2133, "volume": 2775643.0}, {"date": "2017-11-16", "close": 10.3, "volume": 2089093.0}, {"date": "2017-11-17", "close": 10.2767, "volume": 2077783.0}, {"date": "2017-11-20", "close": 10.2933, "volume": 3053725.0}, {"date": "2017-11-21", "close": 10.36, "volume": 3092743.0}, {"date": "2017-11-22", "close": 10.3533, "volume": 3143023.0}, {"date": "2017-11-24", "close": 10.38, "volume": 1740475.0}, {"date": "2017-11-27", "close": 10.37, "volume": 2610121.0}, {"date": "2017-11-28", "close": 10.4667, "volume": 3354691.0}, {"date": "2017-11-29", "close": 10.4633, "volume": 3431785.0}, {"date": "2017-11-30", "close": 10.545, "volume": 5849900.0}, {"date": "2017-12-01", "close": 10.5317, "volume": 5528846.0}, {"date": "2017-12-04", "close": 10.515, "volume": 4340708.0}, {"date": "2017-12-05", "close": 10.4783, "volume": 3680743.0}, {"date": "2017-12-06", "close": 10.475, "volume": 2579509.0}, {"date": "2017-12-07", "close": 10.5133, "volume": 2746693.0}, {"date": "2017-12-08", "close": 10.57, "volume": 3149497.0}, {"date": "2017-12-11", "close": 10.6017, "volume": 3507697.0}, {"date": "2017-12-12", "close": 10.6183, "volume": 2994907.0}, {"date": "2017-12-13", "close": 10.6167, "volume": 2571103.0}, {"date": "2017-12-14", "close": 10.5733, "volume": 3612229.0}, {"date": "2017-12-15", "close": 10.66, "volume": 3140185.0}, {"date": "2017-12-18", "close": 10.6783, "volume": 3340345.0}, {"date": "2017-12-19", "close": 10.6383, "volume": 3062221.0}, {"date": "2017-12-20", "close": 10.635, "volume": 5231030.0}, {"date": "2017-12-21", "close": 10.655, "volume": 2832169.0}, {"date": "2017-12-22", "close": 10.655, "volume": 3569455.0}, {"date": "2017-12-26", "close": 10.6417, "volume": 3559051.0}, {"date": "2017-12-27", "close": 10.65, "volume": 3004555.0}, {"date": "2017-12-28", "close": 10.6717, "volume": 5118728.0}, {"date": "2017-12-29", "close": 10.63, "volume": 4830218.0}, {"date": "2018-01-02", "close": 10.705, "volume": 7579281.0}, {"date": "2018-01-03", "close": 10.7733, "volume": 6401721.0}, {"date": "2018-01-04", "close": 10.8183, "volume": 4585538.0}, {"date": "2018-01-05", "close": 10.8867, "volume": 6140246.0}, {"date": "2018-01-08", "close": 10.9117, "volume": 3884456.0}, {"date": "2018-01-09", "close": 10.9317, "volume": 7558203.0}, {"date": "2018-01-10", "close": 10.915, "volume": 8152425.0}, {"date": "2018-01-11", "close": 10.9967, "volume": 3781910.0}, {"date": "2018-01-12", "close": 11.0683, "volume": 3842096.0}, {"date": "2018-01-16", "close": 11.0267, "volume": 5213372.0}, {"date": "2018-01-17", "close": 11.13, "volume": 20506514.0}, {"date": "2018-01-18", "close": 11.115, "volume": 3625921.0}, {"date": "2018-01-19", "close": 11.165, "volume": 3563713.0}, {"date": "2018-01-22", "close": 11.2583, "volume": 5305964.0}, {"date": "2018-01-23", "close": 11.2833, "volume": 4260260.0}, {"date": "2018-01-24", "close": 11.2767, "volume": 5340476.0}, {"date": "2018-01-25", "close": 11.2817, "volume": 4380356.0}, {"date": "2018-01-26", "close": 11.405, "volume": 3698305.0}, {"date": "2018-01-29", "close": 11.33, "volume": 5638286.0}, {"date": "2018-01-30", "close": 11.2117, "volume": 6074540.0}, {"date": "2018-01-31", "close": 11.2183, "volume": 8163129.0}, {"date": "2018-02-01", "close": 11.2067, "volume": 5799494.0}, {"date": "2018-02-02", "close": 10.975, "volume": 7984593.0}, {"date": "2018-02-05", "close": 10.5367, "volume": 16687411.0}, {"date": "2018-02-06", "close": 10.7167, "volume": 21863739.0}, {"date": "2018-02-07", "close": 10.665, "volume": 7880853.0}, {"date": "2018-02-08", "close": 10.275, "volume": 9736324.0}, {"date": "2018-02-09", "close": 10.4217, "volume": 16283251.0}, {"date": "2018-02-12", "close": 10.565, "volume": 11880845.0}, {"date": "2018-02-13", "close": 10.595, "volume": 6261615.0}, {"date": "2018-02-14", "close": 10.7433, "volume": 5347526.0}, {"date": "2018-02-15", "close": 10.8733, "volume": 4540922.0}, {"date": "2018-02-16", "close": 10.8783, "volume": 6902553.0}, {"date": "2018-02-20", "close": 10.8133, "volume": 5732222.0}, {"date": "2018-02-21", "close": 10.7583, "volume": 3987530.0}, {"date": "2018-02-22", "close": 10.765, "volume": 3730549.0}, {"date": "2018-02-23", "close": 10.9367, "volume": 2798917.0}, {"date": "2018-02-26", "close": 11.0583, "volume": 4103144.0}, {"date": "2018-02-27", "close": 10.9233, "volume": 3582247.0}, {"date": "2018-02-28", "close": 10.8033, "volume": 3474181.0}, {"date": "2018-03-01", "close": 10.6617, "volume": 10514968.0}, {"date": "2018-03-02", "close": 10.7267, "volume": 5467040.0}, {"date": "2018-03-05", "close": 10.8467, "volume": 4751300.0}, {"date": "2018-03-06", "close": 10.8817, "volume": 3298405.0}, {"date": "2018-03-07", "close": 10.8817, "volume": 7816683.0}, {"date": "2018-03-08", "close": 10.9267, "volume": 4481114.0}, {"date": "2018-03-09", "close": 11.1117, "volume": 4502270.0}, {"date": "2018-03-12", "close": 11.1083, "volume": 3546139.0}, {"date": "2018-03-13", "close": 11.0383, "volume": 7938315.0}, {"date": "2018-03-14", "close": 10.9833, "volume": 3870350.0}, {"date": "2018-03-15", "close": 10.9717, "volume": 2777671.0}, {"date": "2018-03-16", "close": 10.9367, "volume": 2450395.0}, {"date": "2018-03-19", "close": 10.7933, "volume": 4443656.0}, {"date": "2018-03-20", "close": 10.81, "volume": 8722641.0}, {"date": "2018-03-21", "close": 10.795, "volume": 3681847.0}, {"date": "2018-03-22", "close": 10.5267, "volume": 8242149.0}, {"date": "2018-03-23", "close": 10.305, "volume": 8759782.0}, {"date": "2018-03-26", "close": 10.5817, "volume": 7428819.0}, {"date": "2018-03-27", "close": 10.3983, "volume": 10623262.0}, {"date": "2018-03-28", "close": 10.3683, "volume": 7238685.0}, {"date": "2018-03-29", "close": 10.5133, "volume": 5088338.0}, {"date": "2018-04-02", "close": 10.275, "volume": 13312697.0}, {"date": "2018-04-03", "close": 10.4033, "volume": 8678637.0}, {"date": "2018-04-04", "close": 10.5233, "volume": 7546443.0}, {"date": "2018-04-05", "close": 10.5967, "volume": 4266794.0}, {"date": "2018-04-06", "close": 10.3667, "volume": 5011790.0}, {"date": "2018-04-09", "close": 10.4033, "volume": 7928919.0}, {"date": "2018-04-10", "close": 10.575, "volume": 5052914.0}, {"date": "2018-04-11", "close": 10.52, "volume": 3791162.0}, {"date": "2018-04-12", "close": 10.6067, "volume": 3296419.0}, {"date": "2018-04-13", "close": 10.5767, "volume": 5643356.0}, {"date": "2018-04-16", "close": 10.6617, "volume": 4250564.0}, {"date": "2018-04-17", "close": 10.7783, "volume": 3671281.0}, {"date": "2018-04-18", "close": 10.7883, "volume": 3390259.0}, {"date": "2018-04-19", "close": 10.73, "volume": 3554005.0}, {"date": "2018-04-20", "close": 10.64, "volume": 3756692.0}, {"date": "2018-04-23", "close": 10.6383, "volume": 2781355.0}, {"date": "2018-04-24", "close": 10.5017, "volume": 5052158.0}, {"date": "2018-04-25", "close": 10.52, "volume": 5303354.0}, {"date": "2018-04-26", "close": 10.62, "volume": 3052141.0}, {"date": "2018-04-27", "close": 10.6283, "volume": 2548513.0}, {"date": "2018-04-30", "close": 10.5467, "volume": 4229672.0}, {"date": "2018-05-01", "close": 10.57, "volume": 5322440.0}, {"date": "2018-05-02", "close": 10.5, "volume": 3147133.0}, {"date": "2018-05-03", "close": 10.4783, "volume": 6337491.0}, {"date": "2018-05-04", "close": 10.615, "volume": 6603459.0}, {"date": "2018-05-07", "close": 10.6533, "volume": 3660901.0}, {"date": "2018-05-08", "close": 10.655, "volume": 4484972.0}, {"date": "2018-05-09", "close": 10.7533, "volume": 3321451.0}, {"date": "2018-05-10", "close": 10.8483, "volume": 3330139.0}, {"date": "2018-05-11", "close": 10.875, "volume": 2743195.0}, {"date": "2018-05-14", "close": 10.8817, "volume": 3211153.0}, {"date": "2018-05-15", "close": 10.8083, "volume": 4846328.0}, {"date": "2018-05-16", "close": 10.8533, "volume": 3123745.0}, {"date": "2018-05-17", "close": 10.8483, "volume": 3342025.0}, {"date": "2018-05-18", "close": 10.8267, "volume": 3009577.0}, {"date": "2018-05-21", "close": 10.905, "volume": 4567724.0}, {"date": "2018-05-22", "close": 10.87, "volume": 3536695.0}, {"date": "2018-05-23", "close": 10.9017, "volume": 3649585.0}, {"date": "2018-05-24", "close": 10.8817, "volume": 4553564.0}, {"date": "2018-05-25", "close": 10.86, "volume": 4255316.0}, {"date": "2018-05-29", "close": 10.7417, "volume": 7472823.0}, {"date": "2018-05-30", "close": 10.88, "volume": 5061632.0}, {"date": "2018-05-31", "close": 10.8067, "volume": 4748780.0}, {"date": "2018-06-01", "close": 10.9233, "volume": 6089756.0}, {"date": "2018-06-04", "close": 10.9717, "volume": 7102653.0}, {"date": "2018-06-05", "close": 10.9883, "volume": 3245389.0}, {"date": "2018-06-06", "close": 11.0833, "volume": 4962302.0}, {"date": "2018-06-07", "close": 11.075, "volume": 4119524.0}, {"date": "2018-06-08", "close": 11.1067, "volume": 4445666.0}, {"date": "2018-06-11", "close": 11.1217, "volume": 3188911.0}, {"date": "2018-06-12", "close": 11.1433, "volume": 3535885.0}, {"date": "2018-06-13", "close": 11.1, "volume": 3214837.0}, {"date": "2018-06-14", "close": 11.1367, "volume": 3210985.0}, {"date": "2018-06-15", "close": 11.1267, "volume": 3762998.0}, {"date": "2018-06-18", "close": 11.1033, "volume": 3002641.0}, {"date": "2018-06-19", "close": 11.0583, "volume": 4921712.0}, {"date": "2018-06-20", "close": 11.0833, "volume": 3359851.0}, {"date": "2018-06-21", "close": 11.01, "volume": 3885530.0}, {"date": "2018-06-22", "close": 11.0267, "volume": 3188563.0}, {"date": "2018-06-25", "close": 10.8767, "volume": 9363214.0}, {"date": "2018-06-26", "close": 10.8483, "volume": 4991438.0}, {"date": "2018-06-27", "close": 10.7533, "volume": 6133022.0}, {"date": "2018-06-28", "close": 10.8183, "volume": 7545753.0}, {"date": "2018-06-29", "close": 10.8317, "volume": 4611068.0}, {"date": "2018-07-02", "close": 10.86, "volume": 8983150.0}, {"date": "2018-07-03", "close": 10.82, "volume": 5359982.0}, {"date": "2018-07-05", "close": 10.91, "volume": 4316834.0}, {"date": "2018-07-06", "close": 11.0017, "volume": 5634002.0}, {"date": "2018-07-09", "close": 11.1033, "volume": 5543300.0}, {"date": "2018-07-10", "close": 11.1383, "volume": 81423153.0}, {"date": "2018-07-11", "close": 11.0617, "volume": 4640990.0}, {"date": "2018-07-12", "close": 11.16, "volume": 9787228.0}, {"date": "2018-07-13", "close": 11.1683, "volume": 4792106.0}, {"date": "2018-07-16", "close": 11.1533, "volume": 4442660.0}, {"date": "2018-07-17", "close": 11.2, "volume": 3890216.0}, {"date": "2018-07-18", "close": 11.2233, "volume": 3500767.0}, {"date": "2018-07-19", "close": 11.1883, "volume": 4457522.0}, {"date": "2018-07-20", "close": 11.175, "volume": 3882536.0}, {"date": "2018-07-23", "close": 11.1883, "volume": 5828762.0}, {"date": "2018-07-24", "close": 11.2333, "volume": 5830076.0}, {"date": "2018-07-25", "close": 11.3367, "volume": 7206621.0}, {"date": "2018-07-26", "close": 11.3083, "volume": 4347842.0}, {"date": "2018-07-27", "close": 11.2283, "volume": 6359805.0}, {"date": "2018-07-30", "close": 11.1617, "volume": 7016967.0}, {"date": "2018-07-31", "close": 11.2183, "volume": 3899294.0}, {"date": "2018-08-01", "close": 11.2083, "volume": 7534431.0}, {"date": "2018-08-02", "close": 11.2667, "volume": 5353262.0}, {"date": "2018-08-03", "close": 11.3183, "volume": 6350409.0}, {"date": "2018-08-06", "close": 11.3617, "volume": 4447130.0}, {"date": "2018-08-07", "close": 11.395, "volume": 5601776.0}, {"date": "2018-08-08", "close": 11.3933, "volume": 3683185.0}, {"date": "2018-08-09", "close": 11.3783, "volume": 4024502.0}, {"date": "2018-08-10", "close": 11.305, "volume": 4135154.0}, {"date": "2018-08-13", "close": 11.2567, "volume": 7817445.0}, {"date": "2018-08-14", "close": 11.3317, "volume": 6501933.0}, {"date": "2018-08-15", "close": 11.2483, "volume": 5686220.0}, {"date": "2018-08-16", "close": 11.3333, "volume": 5903672.0}, {"date": "2018-08-17", "close": 11.3717, "volume": 4092182.0}, {"date": "2018-08-20", "close": 11.4033, "volume": 11270747.0}, {"date": "2018-08-21", "close": 11.43, "volume": 5516042.0}, {"date": "2018-08-22", "close": 11.425, "volume": 3794156.0}, {"date": "2018-08-23", "close": 11.4067, "volume": 4630784.0}, {"date": "2018-08-24", "close": 11.4767, "volume": 4875182.0}, {"date": "2018-08-27", "close": 11.5667, "volume": 5744456.0}, {"date": "2018-08-28", "close": 11.57, "volume": 5364212.0}, {"date": "2018-08-29", "close": 11.635, "volume": 4901750.0}, {"date": "2018-08-30", "close": 11.585, "volume": 5370596.0}, {"date": "2018-08-31", "close": 11.585, "volume": 5878016.0}, {"date": "2018-09-04", "close": 11.5733, "volume": 5078540.0}, {"date": "2018-09-05", "close": 11.535, "volume": 7146495.0}, {"date": "2018-09-06", "close": 11.5, "volume": 7381293.0}, {"date": "2018-09-07", "close": 11.475, "volume": 10101946.0}, {"date": "2018-09-10", "close": 11.4983, "volume": 4394942.0}, {"date": "2018-09-11", "close": 11.5383, "volume": 4681460.0}, {"date": "2018-09-12", "close": 11.5417, "volume": 4494818.0}, {"date": "2018-09-13", "close": 11.6083, "volume": 4074152.0}, {"date": "2018-09-14", "close": 11.6133, "volume": 5686766.0}, {"date": "2018-09-17", "close": 11.5467, "volume": 4179662.0}, {"date": "2018-09-18", "close": 11.6083, "volume": 6584169.0}, {"date": "2018-09-19", "close": 11.6183, "volume": 4032236.0}, {"date": "2018-09-20", "close": 11.71, "volume": 5411702.0}, {"date": "2018-09-21", "close": 11.7, "volume": 5569886.0}, {"date": "2018-09-24", "close": 11.6633, "volume": 6059564.0}, {"date": "2018-09-25", "close": 11.5983, "volume": 3820280.0}, {"date": "2018-09-26", "close": 11.5617, "volume": 5742266.0}, {"date": "2018-09-27", "close": 11.595, "volume": 4468190.0}, {"date": "2018-09-28", "close": 11.5933, "volume": 4362626.0}, {"date": "2018-10-01", "close": 11.6317, "volume": 16518289.0}, {"date": "2018-10-02", "close": 11.62, "volume": 6452121.0}, {"date": "2018-10-03", "close": 11.6333, "volume": 10079176.0}, {"date": "2018-10-04", "close": 11.5367, "volume": 8263713.0}, {"date": "2018-10-05", "close": 11.4667, "volume": 12169991.0}, {"date": "2018-10-08", "close": 11.4567, "volume": 9392524.0}, {"date": "2018-10-09", "close": 11.4383, "volume": 6738399.0}, {"date": "2018-10-10", "close": 11.0733, "volume": 10345222.0}, {"date": "2018-10-11", "close": 10.8383, "volume": 35227592.0}, {"date": "2018-10-12", "close": 10.9867, "volume": 26383379.0}, {"date": "2018-10-15", "close": 10.9317, "volume": 9658636.0}, {"date": "2018-10-16", "close": 11.1683, "volume": 5764334.0}, {"date": "2018-10-17", "close": 11.17, "volume": 8106177.0}, {"date": "2018-10-18", "close": 11.0117, "volume": 6064976.0}, {"date": "2018-10-19", "close": 10.995, "volume": 6760959.0}, {"date": "2018-10-22", "close": 10.9517, "volume": 5873378.0}, {"date": "2018-10-23", "close": 10.8883, "volume": 14551338.0}, {"date": "2018-10-24", "close": 10.555, "volume": 13860282.0}, {"date": "2018-10-25", "close": 10.7533, "volume": 11377577.0}, {"date": "2018-10-26", "close": 10.56, "volume": 27751853.0}, {"date": "2018-10-29", "close": 10.4967, "volume": 17753665.0}, {"date": "2018-10-30", "close": 10.6583, "volume": 22732059.0}, {"date": "2018-10-31", "close": 10.7783, "volume": 7409289.0}, {"date": "2018-11-01", "close": 10.8983, "volume": 19084694.0}, {"date": "2018-11-02", "close": 10.8333, "volume": 16118058.0}, {"date": "2018-11-05", "close": 10.89, "volume": 8169465.0}, {"date": "2018-11-06", "close": 10.9567, "volume": 7625343.0}, {"date": "2018-11-07", "close": 11.1867, "volume": 10947946.0}, {"date": "2018-11-08", "close": 11.1633, "volume": 9676576.0}, {"date": "2018-11-09", "close": 11.0567, "volume": 4908812.0}, {"date": "2018-11-12", "close": 10.845, "volume": 6154190.0}, {"date": "2018-11-13", "close": 10.8267, "volume": 13062953.0}, {"date": "2018-11-14", "close": 10.75, "volume": 7092237.0}, {"date": "2018-11-15", "close": 10.8717, "volume": 10090984.0}, {"date": "2018-11-16", "close": 10.895, "volume": 6899559.0}, {"date": "2018-11-19", "close": 10.705, "volume": 8308899.0}, {"date": "2018-11-20", "close": 10.5117, "volume": 16110198.0}, {"date": "2018-11-21", "close": 10.5583, "volume": 5574908.0}, {"date": "2018-11-23", "close": 10.4917, "volume": 4710986.0}, {"date": "2018-11-26", "close": 10.6583, "volume": 6604047.0}, {"date": "2018-11-27", "close": 10.685, "volume": 4833956.0}, {"date": "2018-11-28", "close": 10.9317, "volume": 8111103.0}, {"date": "2018-11-29", "close": 10.91, "volume": 9143326.0}, {"date": "2018-11-30", "close": 10.9817, "volume": 6655401.0}, {"date": "2018-12-03", "close": 11.125, "volume": 9301204.0}, {"date": "2018-12-04", "close": 10.7683, "volume": 15472200.0}, {"date": "2018-12-06", "close": 10.755, "volume": 14637336.0}, {"date": "2018-12-07", "close": 10.5033, "volume": 13111655.0}, {"date": "2018-12-10", "close": 10.515, "volume": 14046858.0}, {"date": "2018-12-11", "close": 10.515, "volume": 12515837.0}, {"date": "2018-12-12", "close": 10.52, "volume": 9909448.0}, {"date": "2018-12-13", "close": 10.5083, "volume": 10398328.0}, {"date": "2018-12-14", "close": 10.32, "volume": 14535276.0}, {"date": "2018-12-17", "close": 10.1033, "volume": 20194658.0}, {"date": "2018-12-18", "close": 10.1, "volume": 19195460.0}, {"date": "2018-12-19", "close": 9.9467, "volume": 16239582.0}, {"date": "2018-12-20", "close": 9.7917, "volume": 34852484.0}, {"date": "2018-12-21", "close": 9.5867, "volume": 36848043.0}, {"date": "2018-12-24", "close": 9.3383, "volume": 28209743.0}, {"date": "2018-12-26", "close": 9.7967, "volume": 37399635.0}, {"date": "2018-12-27", "close": 9.8833, "volume": 30310272.0}, {"date": "2018-12-28", "close": 9.855, "volume": 23895292.0}, {"date": "2018-12-31", "close": 9.95, "volume": 26023618.0}, {"date": "2019-01-02", "close": 9.9417, "volume": 23065779.0}, {"date": "2019-01-03", "close": 9.71, "volume": 15048366.0}, {"date": "2019-01-04", "close": 10.0433, "volume": 21711693.0}, {"date": "2019-01-07", "close": 10.1167, "volume": 13888626.0}, {"date": "2019-01-08", "close": 10.2167, "volume": 8905270.0}, {"date": "2019-01-09", "close": 10.2717, "volume": 8445399.0}, {"date": "2019-01-10", "close": 10.315, "volume": 7523757.0}, {"date": "2019-01-11", "close": 10.3133, "volume": 14346258.0}, {"date": "2019-01-14", "close": 10.2567, "volume": 7354215.0}, {"date": "2019-01-15", "close": 10.3667, "volume": 6539625.0}, {"date": "2019-01-16", "close": 10.395, "volume": 7479111.0}, {"date": "2019-01-17", "close": 10.48, "volume": 11336807.0}, {"date": "2019-01-18", "close": 10.615, "volume": 13870362.0}, {"date": "2019-01-22", "close": 10.4717, "volume": 17091661.0}, {"date": "2019-01-23", "close": 10.485, "volume": 8005491.0}, {"date": "2019-01-24", "close": 10.5, "volume": 10078756.0}, {"date": "2019-01-25", "close": 10.595, "volume": 7862289.0}, {"date": "2019-01-28", "close": 10.5167, "volume": 12580985.0}, {"date": "2019-01-29", "close": 10.5, "volume": 6186320.0}, {"date": "2019-01-30", "close": 10.665, "volume": 6918261.0}, {"date": "2019-01-31", "close": 10.7533, "volume": 10236682.0}, {"date": "2019-02-01", "close": 10.7717, "volume": 9368380.0}, {"date": "2019-02-04", "close": 10.8467, "volume": 7344909.0}, {"date": "2019-02-05", "close": 10.8967, "volume": 6745683.0}, {"date": "2019-02-06", "close": 10.8817, "volume": 5977436.0}, {"date": "2019-02-07", "close": 10.7817, "volume": 7313793.0}, {"date": "2019-02-08", "close": 10.7933, "volume": 4587974.0}, {"date": "2019-02-11", "close": 10.7967, "volume": 11372981.0}, {"date": "2019-02-12", "close": 10.9367, "volume": 5678576.0}, {"date": "2019-02-13", "close": 10.9733, "volume": 5561150.0}, {"date": "2019-02-14", "close": 10.95, "volume": 5652290.0}, {"date": "2019-02-15", "close": 11.0667, "volume": 3861074.0}, {"date": "2019-02-19", "close": 11.0883, "volume": 6656427.0}, {"date": "2019-02-20", "close": 11.1083, "volume": 4928012.0}, {"date": "2019-02-21", "close": 11.0683, "volume": 3775478.0}, {"date": "2019-02-22", "close": 11.14, "volume": 6126758.0}, {"date": "2019-02-25", "close": 11.1567, "volume": 7278561.0}, {"date": "2019-02-26", "close": 11.1467, "volume": 5351012.0}, {"date": "2019-02-27", "close": 11.1467, "volume": 5185496.0}, {"date": "2019-02-28", "close": 11.12, "volume": 5758472.0}, {"date": "2019-03-01", "close": 11.1917, "volume": 7897113.0}, {"date": "2019-03-04", "close": 11.1483, "volume": 7220853.0}, {"date": "2019-03-05", "close": 11.1333, "volume": 14625414.0}, {"date": "2019-03-06", "close": 11.055, "volume": 9374716.0}, {"date": "2019-03-07", "close": 10.97, "volume": 7814925.0}, {"date": "2019-03-08", "close": 10.9483, "volume": 7479213.0}, {"date": "2019-03-11", "close": 11.11, "volume": 7241727.0}, {"date": "2019-03-12", "close": 11.1467, "volume": 5363588.0}, {"date": "2019-03-13", "close": 11.22, "volume": 6049250.0}, {"date": "2019-03-14", "close": 11.215, "volume": 6242198.0}, {"date": "2019-03-15", "close": 11.2683, "volume": 5977244.0}, {"date": "2019-03-18", "close": 11.3117, "volume": 5100596.0}, {"date": "2019-03-19", "close": 11.3117, "volume": 6194660.0}, {"date": "2019-03-20", "close": 11.225, "volume": 5591060.0}, {"date": "2019-03-21", "close": 11.3517, "volume": 4768340.0}, {"date": "2019-03-22", "close": 11.1333, "volume": 7109619.0}, {"date": "2019-03-25", "close": 11.1233, "volume": 9747334.0}, {"date": "2019-03-26", "close": 11.2, "volume": 8458563.0}, {"date": "2019-03-27", "close": 11.1517, "volume": 8723745.0}, {"date": "2019-03-28", "close": 11.195, "volume": 4713062.0}, {"date": "2019-03-29", "close": 11.2683, "volume": 6629061.0}, {"date": "2019-04-01", "close": 11.4, "volume": 10226110.0}, {"date": "2019-04-02", "close": 11.4033, "volume": 7275681.0}, {"date": "2019-04-03", "close": 11.4283, "volume": 11874233.0}, {"date": "2019-04-04", "close": 11.4517, "volume": 6064496.0}, {"date": "2019-04-05", "close": 11.5067, "volume": 5609738.0}, {"date": "2019-04-08", "close": 11.5183, "volume": 6023198.0}, {"date": "2019-04-09", "close": 11.455, "volume": 7987875.0}, {"date": "2019-04-10", "close": 11.5, "volume": 3468061.0}, {"date": "2019-04-11", "close": 11.5, "volume": 4089992.0}, {"date": "2019-04-12", "close": 11.5767, "volume": 3350749.0}, {"date": "2019-04-15", "close": 11.57, "volume": 6768687.0}, {"date": "2019-04-16", "close": 11.5767, "volume": 24915010.0}, {"date": "2019-04-17", "close": 11.5417, "volume": 6697095.0}, {"date": "2019-04-18", "close": 11.5633, "volume": 3798944.0}, {"date": "2019-04-22", "close": 11.575, "volume": 6468351.0}, {"date": "2019-04-23", "close": 11.6767, "volume": 6157760.0}, {"date": "2019-04-24", "close": 11.655, "volume": 4688162.0}, {"date": "2019-04-25", "close": 11.645, "volume": 3919202.0}, {"date": "2019-04-26", "close": 11.7, "volume": 5429366.0}, {"date": "2019-04-29", "close": 11.7117, "volume": 3684973.0}, {"date": "2019-04-30", "close": 11.7217, "volume": 4295630.0}, {"date": "2019-05-01", "close": 11.6367, "volume": 8914150.0}, {"date": "2019-05-02", "close": 11.615, "volume": 5502860.0}, {"date": "2019-05-03", "close": 11.725, "volume": 7753707.0}, {"date": "2019-05-06", "close": 11.68, "volume": 5464640.0}, {"date": "2019-05-07", "close": 11.4867, "volume": 8652279.0}, {"date": "2019-05-08", "close": 11.4683, "volume": 6345513.0}, {"date": "2019-05-09", "close": 11.4367, "volume": 7613481.0}, {"date": "2019-05-10", "close": 11.4817, "volume": 11518421.0}, {"date": "2019-05-13", "close": 11.205, "volume": 9770662.0}, {"date": "2019-05-14", "close": 11.3, "volume": 5614382.0}, {"date": "2019-05-15", "close": 11.3667, "volume": 5137118.0}, {"date": "2019-05-16", "close": 11.4717, "volume": 5680574.0}, {"date": "2019-05-17", "close": 11.4, "volume": 4150238.0}, {"date": "2019-05-20", "close": 11.3217, "volume": 5378912.0}, {"date": "2019-05-21", "close": 11.42, "volume": 3583405.0}, {"date": "2019-05-22", "close": 11.3883, "volume": 3654757.0}, {"date": "2019-05-23", "close": 11.25, "volume": 6761199.0}, {"date": "2019-05-24", "close": 11.2717, "volume": 4202636.0}, {"date": "2019-05-28", "close": 11.1733, "volume": 4411286.0}, {"date": "2019-05-29", "close": 11.0983, "volume": 9305602.0}, {"date": "2019-05-30", "close": 11.1217, "volume": 7872171.0}, {"date": "2019-05-31", "close": 10.98, "volume": 6692541.0}, {"date": "2019-06-03", "close": 10.945, "volume": 29182980.0}, {"date": "2019-06-04", "close": 11.1883, "volume": 6654567.0}, {"date": "2019-06-05", "close": 11.28, "volume": 8866876.0}, {"date": "2019-06-06", "close": 11.3533, "volume": 5617676.0}, {"date": "2019-06-07", "close": 11.4633, "volume": 4584806.0}, {"date": "2019-06-10", "close": 11.5233, "volume": 5343602.0}, {"date": "2019-06-11", "close": 11.5183, "volume": 3751652.0}, {"date": "2019-06-12", "close": 11.4983, "volume": 5282822.0}, {"date": "2019-06-13", "close": 11.55, "volume": 4605206.0}, {"date": "2019-06-14", "close": 11.53, "volume": 4094738.0}, {"date": "2019-06-17", "close": 11.54, "volume": 6796887.0}, {"date": "2019-06-18", "close": 11.6567, "volume": 5985674.0}, {"date": "2019-06-19", "close": 11.685, "volume": 5697830.0}, {"date": "2019-06-20", "close": 11.7983, "volume": 4878938.0}, {"date": "2019-06-21", "close": 11.775, "volume": 4741958.0}, {"date": "2019-06-24", "close": 11.755, "volume": 3639613.0}, {"date": "2019-06-25", "close": 11.645, "volume": 5966180.0}, {"date": "2019-06-26", "close": 11.5767, "volume": 4537874.0}, {"date": "2019-06-27", "close": 11.6183, "volume": 4659584.0}, {"date": "2019-06-28", "close": 11.6983, "volume": 6423207.0}, {"date": "2019-07-01", "close": 11.785, "volume": 12417047.0}, {"date": "2019-07-02", "close": 11.825, "volume": 8514699.0}, {"date": "2019-07-03", "close": 11.91, "volume": 3180175.0}, {"date": "2019-07-05", "close": 11.9017, "volume": 5803514.0}, {"date": "2019-07-08", "close": 11.8367, "volume": 7502049.0}, {"date": "2019-07-09", "close": 11.8617, "volume": 3817406.0}, {"date": "2019-07-10", "close": 11.9133, "volume": 4937060.0}, {"date": "2019-07-11", "close": 11.9367, "volume": 4824554.0}, {"date": "2019-07-12", "close": 11.9967, "volume": 4643174.0}, {"date": "2019-07-15", "close": 11.995, "volume": 4047464.0}, {"date": "2019-07-16", "close": 11.9567, "volume": 4342670.0}, {"date": "2019-07-17", "close": 11.8833, "volume": 3774230.0}, {"date": "2019-07-18", "close": 11.925, "volume": 4740038.0}, {"date": "2019-07-19", "close": 11.8533, "volume": 4606868.0}, {"date": "2019-07-22", "close": 11.8867, "volume": 4333430.0}, {"date": "2019-07-23", "close": 11.9683, "volume": 5540378.0}, {"date": "2019-07-24", "close": 12.0283, "volume": 4180160.0}, {"date": "2019-07-25", "close": 11.9617, "volume": 5064314.0}, {"date": "2019-07-26", "close": 12.045, "volume": 3244759.0}, {"date": "2019-07-29", "close": 12.025, "volume": 3524905.0}, {"date": "2019-07-30", "close": 11.9967, "volume": 3390259.0}, {"date": "2019-07-31", "close": 11.8683, "volume": 7182471.0}, {"date": "2019-08-01", "close": 11.7667, "volume": 11098624.0}, {"date": "2019-08-02", "close": 11.6783, "volume": 14831658.0}, {"date": "2019-08-05", "close": 11.3283, "volume": 17126791.0}, {"date": "2019-08-06", "close": 11.4783, "volume": 18119683.0}, {"date": "2019-08-07", "close": 11.4917, "volume": 20956796.0}, {"date": "2019-08-08", "close": 11.7133, "volume": 23098803.0}, {"date": "2019-08-09", "close": 11.6317, "volume": 6441489.0}, {"date": "2019-08-12", "close": 11.485, "volume": 6384915.0}, {"date": "2019-08-13", "close": 11.655, "volume": 6432975.0}, {"date": "2019-08-14", "close": 11.32, "volume": 6961047.0}, {"date": "2019-08-15", "close": 11.3467, "volume": 9347440.0}, {"date": "2019-08-16", "close": 11.5183, "volume": 3955268.0}, {"date": "2019-08-19", "close": 11.6483, "volume": 3860204.0}, {"date": "2019-08-20", "close": 11.5683, "volume": 5053496.0}, {"date": "2019-08-21", "close": 11.6617, "volume": 3449419.0}, {"date": "2019-08-22", "close": 11.655, "volume": 5094728.0}, {"date": "2019-08-23", "close": 11.36, "volume": 10492330.0}, {"date": "2019-08-26", "close": 11.48, "volume": 4831550.0}, {"date": "2019-08-27", "close": 11.4333, "volume": 4130720.0}, {"date": "2019-08-28", "close": 11.505, "volume": 4843208.0}, {"date": "2019-08-29", "close": 11.655, "volume": 4163462.0}, {"date": "2019-08-30", "close": 11.6583, "volume": 6246764.0}, {"date": "2019-09-03", "close": 11.5867, "volume": 15398160.0}, {"date": "2019-09-04", "close": 11.715, "volume": 4068890.0}, {"date": "2019-09-05", "close": 11.8683, "volume": 8267625.0}, {"date": "2019-09-06", "close": 11.8767, "volume": 6739683.0}, {"date": "2019-09-09", "close": 11.8783, "volume": 5433758.0}, {"date": "2019-09-10", "close": 11.88, "volume": 4238942.0}, {"date": "2019-09-11", "close": 11.9683, "volume": 4318898.0}, {"date": "2019-09-12", "close": 12.0, "volume": 5031056.0}, {"date": "2019-09-13", "close": 11.9967, "volume": 3813092.0}, {"date": "2019-09-16", "close": 11.9683, "volume": 6916359.0}, {"date": "2019-09-17", "close": 12.0, "volume": 3214891.0}, {"date": "2019-09-18", "close": 12.0017, "volume": 4649804.0}, {"date": "2019-09-19", "close": 11.995, "volume": 3087277.0}, {"date": "2019-09-20", "close": 11.9417, "volume": 3382483.0}, {"date": "2019-09-23", "close": 11.9433, "volume": 3894704.0}, {"date": "2019-09-24", "close": 11.8433, "volume": 5408396.0}, {"date": "2019-09-25", "close": 11.86, "volume": 4829372.0}, {"date": "2019-09-26", "close": 11.8267, "volume": 6949389.0}, {"date": "2019-09-27", "close": 11.7617, "volume": 4753094.0}, {"date": "2019-09-30", "close": 11.8217, "volume": 3993416.0}, {"date": "2019-10-01", "close": 11.6717, "volume": 8397093.0}, {"date": "2019-10-02", "close": 11.475, "volume": 9422260.0}, {"date": "2019-10-03", "close": 11.5667, "volume": 10739362.0}, {"date": "2019-10-04", "close": 11.7283, "volume": 10725160.0}, {"date": "2019-10-07", "close": 11.6817, "volume": 3729151.0}, {"date": "2019-10-08", "close": 11.4983, "volume": 6120638.0}, {"date": "2019-10-09", "close": 11.605, "volume": 5685392.0}, {"date": "2019-10-10", "close": 11.68, "volume": 5001206.0}, {"date": "2019-10-11", "close": 11.805, "volume": 7760475.0}, {"date": "2019-10-14", "close": 11.7933, "volume": 5131586.0}, {"date": "2019-10-15", "close": 11.9017, "volume": 4970966.0}, {"date": "2019-10-16", "close": 11.8817, "volume": 5056118.0}, {"date": "2019-10-17", "close": 11.9167, "volume": 3354865.0}, {"date": "2019-10-18", "close": 11.8667, "volume": 3376885.0}, {"date": "2019-10-21", "close": 11.945, "volume": 4267190.0}, {"date": "2019-10-22", "close": 11.8967, "volume": 7989621.0}, {"date": "2019-10-23", "close": 11.9333, "volume": 3031753.0}, {"date": "2019-10-24", "close": 11.965, "volume": 3180625.0}, {"date": "2019-10-25", "close": 12.01, "volume": 3432397.0}, {"date": "2019-10-28", "close": 12.08, "volume": 9899470.0}, {"date": "2019-10-29", "close": 12.0717, "volume": 11620193.0}, {"date": "2019-10-30", "close": 12.115, "volume": 11832407.0}, {"date": "2019-10-31", "close": 12.0767, "volume": 4371278.0}, {"date": "2019-11-01", "close": 12.1883, "volume": 6841077.0}, {"date": "2019-11-04", "close": 12.2367, "volume": 4759790.0}, {"date": "2019-11-05", "close": 12.2133, "volume": 5635574.0}, {"date": "2019-11-06", "close": 12.225, "volume": 8625879.0}, {"date": "2019-11-07", "close": 12.265, "volume": 6573117.0}, {"date": "2019-11-08", "close": 12.295, "volume": 3386035.0}, {"date": "2019-11-11", "close": 12.2817, "volume": 5009222.0}, {"date": "2019-11-12", "close": 12.3033, "volume": 4073888.0}, {"date": "2019-11-13", "close": 12.3117, "volume": 3887558.0}, {"date": "2019-11-14", "close": 12.3283, "volume": 6165884.0}, {"date": "2019-11-15", "close": 12.4217, "volume": 3426883.0}, {"date": "2019-11-18", "close": 12.4317, "volume": 6769227.0}, {"date": "2019-11-19", "close": 12.43, "volume": 4454834.0}, {"date": "2019-11-20", "close": 12.3917, "volume": 4406774.0}, {"date": "2019-11-21", "close": 12.3717, "volume": 3015493.0}, {"date": "2019-11-22", "close": 12.395, "volume": 4139630.0}, {"date": "2019-11-25", "close": 12.495, "volume": 4262600.0}, {"date": "2019-11-26", "close": 12.5233, "volume": 3669883.0}, {"date": "2019-11-27", "close": 12.575, "volume": 3011311.0}, {"date": "2019-11-29", "close": 12.5333, "volume": 1539469.0}, {"date": "2019-12-02", "close": 12.4217, "volume": 7291197.0}, {"date": "2019-12-03", "close": 12.3433, "volume": 5669948.0}, {"date": "2019-12-04", "close": 12.4133, "volume": 4976726.0}, {"date": "2019-12-05", "close": 12.435, "volume": 5072906.0}, {"date": "2019-12-06", "close": 12.54, "volume": 4286648.0}, {"date": "2019-12-09", "close": 12.505, "volume": 2808385.0}, {"date": "2019-12-10", "close": 12.4867, "volume": 3235453.0}, {"date": "2019-12-11", "close": 12.5233, "volume": 10432126.0}, {"date": "2019-12-12", "close": 12.5483, "volume": 6308379.0}, {"date": "2019-12-13", "close": 12.5483, "volume": 4658606.0}, {"date": "2019-12-16", "close": 12.645, "volume": 5153762.0}, {"date": "2019-12-17", "close": 12.6467, "volume": 5680412.0}, {"date": "2019-12-18", "close": 12.6467, "volume": 5063216.0}, {"date": "2019-12-19", "close": 12.6983, "volume": 3937490.0}, {"date": "2019-12-20", "close": 12.765, "volume": 4765694.0}, {"date": "2019-12-23", "close": 12.7783, "volume": 4190150.0}, {"date": "2019-12-24", "close": 12.7767, "volume": 2357359.0}, {"date": "2019-12-26", "close": 12.8467, "volume": 3259825.0}, {"date": "2019-12-27", "close": 12.8417, "volume": 4363562.0}, {"date": "2019-12-30", "close": 12.77, "volume": 4928510.0}, {"date": "2019-12-31", "close": 12.8017, "volume": 4432238.0}, {"date": "2020-01-02", "close": 12.9183, "volume": 7826469.0}, {"date": "2020-01-03", "close": 12.83, "volume": 6218504.0}, {"date": "2020-01-06", "close": 12.8783, "volume": 4559630.0}, {"date": "2020-01-07", "close": 12.8467, "volume": 9875812.0}, {"date": "2020-01-08", "close": 12.905, "volume": 5293820.0}, {"date": "2020-01-09", "close": 12.9983, "volume": 9522628.0}, {"date": "2020-01-10", "close": 12.9633, "volume": 4447040.0}, {"date": "2020-01-13", "close": 13.055, "volume": 7207773.0}, {"date": "2020-01-14", "close": 13.0383, "volume": 5465138.0}, {"date": "2020-01-15", "close": 13.0683, "volume": 4813364.0}, {"date": "2020-01-16", "close": 13.1767, "volume": 4055972.0}, {"date": "2020-01-17", "close": 13.2133, "volume": 4623254.0}, {"date": "2020-01-21", "close": 13.1933, "volume": 5253596.0}, {"date": "2020-01-22", "close": 13.2, "volume": 5390714.0}, {"date": "2020-01-23", "close": 13.215, "volume": 4453538.0}, {"date": "2020-01-24", "close": 13.0967, "volume": 4975784.0}, {"date": "2020-01-27", "close": 12.89, "volume": 6412167.0}, {"date": "2020-01-28", "close": 13.0233, "volume": 4072664.0}, {"date": "2020-01-29", "close": 13.015, "volume": 3892784.0}, {"date": "2020-01-30", "close": 13.0583, "volume": 5368460.0}, {"date": "2020-01-31", "close": 12.8217, "volume": 12011201.0}, {"date": "2020-02-03", "close": 12.9333, "volume": 11574101.0}, {"date": "2020-02-04", "close": 13.1333, "volume": 9022306.0}, {"date": "2020-02-05", "close": 13.265, "volume": 6595353.0}, {"date": "2020-02-06", "close": 13.3067, "volume": 4567172.0}, {"date": "2020-02-07", "close": 13.2367, "volume": 6637473.0}, {"date": "2020-02-10", "close": 13.33, "volume": 4634822.0}, {"date": "2020-02-11", "close": 13.3667, "volume": 4736624.0}, {"date": "2020-02-12", "close": 13.4483, "volume": 4760060.0}, {"date": "2020-02-13", "close": 13.4417, "volume": 4308734.0}, {"date": "2020-02-14", "close": 13.4667, "volume": 8315991.0}, {"date": "2020-02-18", "close": 13.4367, "volume": 5507636.0}, {"date": "2020-02-19", "close": 13.505, "volume": 4557986.0}, {"date": "2020-02-20", "close": 13.4567, "volume": 8908960.0}, {"date": "2020-02-21", "close": 13.315, "volume": 4463582.0}, {"date": "2020-02-24", "close": 12.875, "volume": 15509358.0}, {"date": "2020-02-25", "close": 12.4833, "volume": 15194646.0}, {"date": "2020-02-26", "close": 12.4267, "volume": 14556792.0}, {"date": "2020-02-27", "close": 11.8717, "volume": 37505961.0}, {"date": "2020-02-28", "close": 11.805, "volume": 58600907.0}, {"date": "2020-03-02", "close": 12.3083, "volume": 24401854.0}, {"date": "2020-03-03", "close": 11.97, "volume": 30260406.0}, {"date": "2020-03-04", "close": 12.47, "volume": 20119232.0}, {"date": "2020-03-05", "close": 12.06, "volume": 24578848.0}, {"date": "2020-03-06", "close": 11.845, "volume": 24322240.0}, {"date": "2020-03-09", "close": 10.9217, "volume": 45308934.0}, {"date": "2020-03-10", "close": 11.4733, "volume": 25172446.0}, {"date": "2020-03-11", "close": 10.8983, "volume": 29825640.0}, {"date": "2020-03-12", "close": 9.8483, "volume": 59332656.0}, {"date": "2020-03-13", "close": 10.7583, "volume": 34465280.0}, {"date": "2020-03-16", "close": 9.475, "volume": 29248524.0}, {"date": "2020-03-17", "close": 10.0483, "volume": 20689274.0}, {"date": "2020-03-18", "close": 9.4383, "volume": 23230851.0}, {"date": "2020-03-19", "close": 9.515, "volume": 28218761.0}, {"date": "2020-03-20", "close": 9.1183, "volume": 18526915.0}, {"date": "2020-03-23", "close": 8.8683, "volume": 46009620.0}, {"date": "2020-03-24", "close": 9.6967, "volume": 28171337.0}, {"date": "2020-03-25", "close": 9.7717, "volume": 33662635.0}, {"date": "2020-03-26", "close": 10.3517, "volume": 20836892.0}, {"date": "2020-03-27", "close": 10.045, "volume": 20046686.0}, {"date": "2020-03-30", "close": 10.3667, "volume": 20531432.0}, {"date": "2020-03-31", "close": 10.2083, "volume": 22887621.0}, {"date": "2020-04-01", "close": 9.75, "volume": 19239152.0}, {"date": "2020-04-02", "close": 9.955, "volume": 20266022.0}, {"date": "2020-04-03", "close": 9.805, "volume": 13981248.0}, {"date": "2020-04-06", "close": 10.4717, "volume": 17597071.0}, {"date": "2020-04-07", "close": 10.49, "volume": 21554625.0}, {"date": "2020-04-08", "close": 10.8417, "volume": 11826905.0}, {"date": "2020-04-09", "close": 11.03, "volume": 20155172.0}, {"date": "2020-04-13", "close": 10.9083, "volume": 21910977.0}, {"date": "2020-04-14", "close": 11.25, "volume": 13377305.0}, {"date": "2020-04-15", "close": 11.005, "volume": 11317181.0}, {"date": "2020-04-16", "close": 11.065, "volume": 11807189.0}, {"date": "2020-04-17", "close": 11.3633, "volume": 10571014.0}, {"date": "2020-04-20", "close": 11.1717, "volume": 15873072.0}, {"date": "2020-04-21", "close": 10.825, "volume": 14891598.0}, {"date": "2020-04-22", "close": 11.0683, "volume": 13936224.0}, {"date": "2020-04-23", "close": 11.0717, "volume": 9033622.0}, {"date": "2020-04-24", "close": 11.2183, "volume": 16339231.0}, {"date": "2020-04-27", "close": 11.405, "volume": 12273401.0}, {"date": "2020-04-28", "close": 11.35, "volume": 10438606.0}, {"date": "2020-04-29", "close": 11.6483, "volume": 11068162.0}, {"date": "2020-04-30", "close": 11.5317, "volume": 15190140.0}, {"date": "2020-05-01", "close": 11.2133, "volume": 13219349.0}, {"date": "2020-05-04", "close": 11.2683, "volume": 11737583.0}, {"date": "2020-05-05", "close": 11.3683, "volume": 14855706.0}, {"date": "2020-05-06", "close": 11.3033, "volume": 9029836.0}, {"date": "2020-05-07", "close": 11.4467, "volume": 9854182.0}, {"date": "2020-05-08", "close": 11.645, "volume": 10415878.0}, {"date": "2020-05-11", "close": 11.645, "volume": 8984728.0}, {"date": "2020-05-12", "close": 11.4033, "volume": 10865062.0}, {"date": "2020-05-13", "close": 11.1967, "volume": 23121207.0}, {"date": "2020-05-14", "close": 11.3333, "volume": 16924489.0}, {"date": "2020-05-15", "close": 11.385, "volume": 13291733.0}, {"date": "2020-05-18", "close": 11.7417, "volume": 11158450.0}, {"date": "2020-05-19", "close": 11.6317, "volume": 10307248.0}, {"date": "2020-05-20", "close": 11.8283, "volume": 10967944.0}, {"date": "2020-05-21", "close": 11.735, "volume": 10915150.0}, {"date": "2020-05-22", "close": 11.7767, "volume": 12124097.0}, {"date": "2020-05-26", "close": 11.93, "volume": 15021972.0}, {"date": "2020-05-27", "close": 12.095, "volume": 14791008.0}, {"date": "2020-05-28", "close": 12.08, "volume": 15418848.0}, {"date": "2020-05-29", "close": 12.12, "volume": 16860901.0}, {"date": "2020-06-01", "close": 12.1933, "volume": 13431959.0}, {"date": "2020-06-02", "close": 12.2933, "volume": 14561046.0}, {"date": "2020-06-03", "close": 12.4733, "volume": 16684753.0}, {"date": "2020-06-04", "close": 12.425, "volume": 11486843.0}, {"date": "2020-06-05", "close": 12.7517, "volume": 11233516.0}, {"date": "2020-06-08", "close": 12.9183, "volume": 10740658.0}, {"date": "2020-06-09", "close": 12.8117, "volume": 9033700.0}, {"date": "2020-06-10", "close": 12.7417, "volume": 11225500.0}, {"date": "2020-06-11", "close": 12.0033, "volume": 14180022.0}, {"date": "2020-06-12", "close": 12.1517, "volume": 20307284.0}, {"date": "2020-06-15", "close": 12.2683, "volume": 18182671.0}, {"date": "2020-06-16", "close": 12.5033, "volume": 10556740.0}, {"date": "2020-06-17", "close": 12.4517, "volume": 8781652.0}, {"date": "2020-06-18", "close": 12.4583, "volume": 11982551.0}, {"date": "2020-06-19", "close": 12.3933, "volume": 7094115.0}, {"date": "2020-06-22", "close": 12.4767, "volume": 18974294.0}, {"date": "2020-06-23", "close": 12.525, "volume": 21844053.0}, {"date": "2020-06-24", "close": 12.1517, "volume": 48342193.0}, {"date": "2020-06-25", "close": 12.2767, "volume": 21110618.0}, {"date": "2020-06-26", "close": 11.995, "volume": 17776825.0}, {"date": "2020-06-29", "close": 12.17, "volume": 11587037.0}, {"date": "2020-06-30", "close": 12.35, "volume": 13270337.0}, {"date": "2020-07-01", "close": 12.4183, "volume": 12395573.0}, {"date": "2020-07-02", "close": 12.4867, "volume": 9166936.0}, {"date": "2020-07-06", "close": 12.69, "volume": 11495675.0}, {"date": "2020-07-07", "close": 12.5617, "volume": 5381570.0}, {"date": "2020-07-08", "close": 12.655, "volume": 6897477.0}, {"date": "2020-07-09", "close": 12.5983, "volume": 9263998.0}, {"date": "2020-07-10", "close": 12.73, "volume": 5693120.0}, {"date": "2020-07-13", "close": 12.59, "volume": 12309137.0}, {"date": "2020-07-14", "close": 12.7683, "volume": 8528469.0}, {"date": "2020-07-15", "close": 12.895, "volume": 6878781.0}, {"date": "2020-07-16", "close": 12.8517, "volume": 7550697.0}, {"date": "2020-07-17", "close": 12.89, "volume": 4820066.0}, {"date": "2020-07-20", "close": 13.005, "volume": 6887097.0}, {"date": "2020-07-21", "close": 13.0267, "volume": 7333797.0}, {"date": "2020-07-22", "close": 13.0967, "volume": 6895143.0}, {"date": "2020-07-23", "close": 12.945, "volume": 8518431.0}, {"date": "2020-07-24", "close": 12.8467, "volume": 7473795.0}, {"date": "2020-07-27", "close": 12.9567, "volume": 6432429.0}, {"date": "2020-07-28", "close": 12.8683, "volume": 5788856.0}, {"date": "2020-07-29", "close": 13.03, "volume": 6806469.0}, {"date": "2020-07-30", "close": 12.9833, "volume": 8756758.0}, {"date": "2020-07-31", "close": 13.0733, "volume": 8694765.0}, {"date": "2020-08-03", "close": 13.1683, "volume": 6005630.0}, {"date": "2020-08-04", "close": 13.2167, "volume": 6136130.0}, {"date": "2020-08-05", "close": 13.31, "volume": 5885558.0}, {"date": "2020-08-06", "close": 13.385, "volume": 5423876.0}, {"date": "2020-08-07", "close": 13.3983, "volume": 8405259.0}, {"date": "2020-08-10", "close": 13.43, "volume": 5931008.0}, {"date": "2020-08-11", "close": 13.3233, "volume": 6166964.0}, {"date": "2020-08-12", "close": 13.51, "volume": 5250416.0}, {"date": "2020-08-13", "close": 13.4967, "volume": 4909520.0}, {"date": "2020-08-14", "close": 13.495, "volume": 3487549.0}, {"date": "2020-08-17", "close": 13.5467, "volume": 4834376.0}, {"date": "2020-08-18", "close": 13.5817, "volume": 4061132.0}, {"date": "2020-08-19", "close": 13.5217, "volume": 5513564.0}, {"date": "2020-08-20", "close": 13.5683, "volume": 5077460.0}, {"date": "2020-08-21", "close": 13.6117, "volume": 6568359.0}, {"date": "2020-08-24", "close": 13.7483, "volume": 6083684.0}, {"date": "2020-08-25", "close": 13.79, "volume": 5499620.0}, {"date": "2020-08-26", "close": 13.9367, "volume": 3745723.0}, {"date": "2020-08-27", "close": 13.9733, "volume": 5919854.0}, {"date": "2020-08-28", "close": 14.055, "volume": 3479689.0}, {"date": "2020-08-31", "close": 14.0283, "volume": 8152449.0}, {"date": "2020-09-01", "close": 14.1517, "volume": 5188286.0}, {"date": "2020-09-02", "close": 14.3417, "volume": 6906567.0}, {"date": "2020-09-03", "close": 13.85, "volume": 9872428.0}, {"date": "2020-09-04", "close": 13.735, "volume": 10877962.0}, {"date": "2020-09-08", "close": 13.34, "volume": 8665251.0}, {"date": "2020-09-09", "close": 13.6033, "volume": 9677572.0}, {"date": "2020-09-10", "close": 13.38, "volume": 7478361.0}, {"date": "2020-09-11", "close": 13.38, "volume": 7556757.0}, {"date": "2020-09-14", "close": 13.5733, "volume": 5978600.0}, {"date": "2020-09-15", "close": 13.6533, "volume": 4979642.0}, {"date": "2020-09-16", "close": 13.5983, "volume": 4761704.0}, {"date": "2020-09-17", "close": 13.4833, "volume": 5805122.0}, {"date": "2020-09-18", "close": 13.3367, "volume": 5850542.0}, {"date": "2020-09-21", "close": 13.205, "volume": 7780245.0}, {"date": "2020-09-22", "close": 13.33, "volume": 5054672.0}, {"date": "2020-09-23", "close": 12.9333, "volume": 6490815.0}, {"date": "2020-09-24", "close": 12.96, "volume": 8932342.0}, {"date": "2020-09-25", "close": 13.18, "volume": 4581062.0}, {"date": "2020-09-28", "close": 13.3983, "volume": 4438214.0}, {"date": "2020-09-29", "close": 13.3383, "volume": 5818022.0}, {"date": "2020-09-30", "close": 13.4383, "volume": 8245503.0}, {"date": "2020-10-01", "close": 13.5433, "volume": 5576534.0}, {"date": "2020-10-02", "close": 13.4183, "volume": 5598080.0}, {"date": "2020-10-05", "close": 13.6567, "volume": 4201934.0}, {"date": "2020-10-06", "close": 13.475, "volume": 5193560.0}, {"date": "2020-10-07", "close": 13.7067, "volume": 3671797.0}, {"date": "2020-10-08", "close": 13.82, "volume": 4147610.0}, {"date": "2020-10-09", "close": 13.9417, "volume": 4955180.0}, {"date": "2020-10-12", "close": 14.1633, "volume": 4256504.0}, {"date": "2020-10-13", "close": 14.09, "volume": 3672655.0}, {"date": "2020-10-14", "close": 14.0067, "volume": 4449992.0}, {"date": "2020-10-15", "close": 13.9783, "volume": 4797410.0}, {"date": "2020-10-16", "close": 13.975, "volume": 3179959.0}, {"date": "2020-10-19", "close": 13.7717, "volume": 4205600.0}, {"date": "2020-10-20", "close": 13.8133, "volume": 4784384.0}, {"date": "2020-10-21", "close": 13.765, "volume": 4114328.0}, {"date": "2020-10-22", "close": 13.8467, "volume": 3825782.0}, {"date": "2020-10-23", "close": 13.9067, "volume": 3226939.0}, {"date": "2020-10-26", "close": 13.6467, "volume": 4682702.0}, {"date": "2020-10-27", "close": 13.6067, "volume": 4534298.0}, {"date": "2020-10-28", "close": 13.1517, "volume": 7541475.0}, {"date": "2020-10-29", "close": 13.2683, "volume": 6095966.0}, {"date": "2020-10-30", "close": 13.1183, "volume": 7260735.0}, {"date": "2020-11-02", "close": 13.27, "volume": 5857430.0}, {"date": "2020-11-03", "close": 13.5083, "volume": 4377284.0}, {"date": "2020-11-04", "close": 13.8217, "volume": 5408798.0}, {"date": "2020-11-05", "close": 14.1017, "volume": 7403487.0}, {"date": "2020-11-06", "close": 14.1033, "volume": 4322576.0}, {"date": "2020-11-09", "close": 14.2317, "volume": 8003955.0}, {"date": "2020-11-10", "close": 14.1983, "volume": 7359279.0}, {"date": "2020-11-11", "close": 14.32, "volume": 4358492.0}, {"date": "2020-11-12", "close": 14.1817, "volume": 4735916.0}, {"date": "2020-11-13", "close": 14.37, "volume": 4965452.0}, {"date": "2020-11-16", "close": 14.5483, "volume": 6242810.0}, {"date": "2020-11-17", "close": 14.5017, "volume": 4149992.0}, {"date": "2020-11-18", "close": 14.3467, "volume": 6507711.0}, {"date": "2020-11-19", "close": 14.4233, "volume": 4665218.0}, {"date": "2020-11-20", "close": 14.3367, "volume": 3694393.0}, {"date": "2020-11-23", "close": 14.4383, "volume": 4100708.0}, {"date": "2020-11-24", "close": 14.6583, "volume": 4877648.0}, {"date": "2020-11-25", "close": 14.6567, "volume": 5241476.0}, {"date": "2020-11-27", "close": 14.71, "volume": 2163541.0}, {"date": "2020-11-30", "close": 14.6333, "volume": 6932163.0}, {"date": "2020-12-01", "close": 14.7833, "volume": 4623836.0}, {"date": "2020-12-02", "close": 14.8017, "volume": 3581989.0}, {"date": "2020-12-03", "close": 14.8283, "volume": 3887156.0}, {"date": "2020-12-04", "close": 14.96, "volume": 4581944.0}, {"date": "2020-12-07", "close": 14.9483, "volume": 3925022.0}, {"date": "2020-12-08", "close": 14.9917, "volume": 5831822.0}, {"date": "2020-12-09", "close": 14.845, "volume": 4021550.0}, {"date": "2020-12-10", "close": 14.8, "volume": 5490470.0}, {"date": "2020-12-11", "close": 14.7733, "volume": 3340843.0}, {"date": "2020-12-14", "close": 14.73, "volume": 5246312.0}, {"date": "2020-12-15", "close": 14.9267, "volume": 5362760.0}, {"date": "2020-12-16", "close": 14.9533, "volume": 5705924.0}, {"date": "2020-12-17", "close": 15.055, "volume": 4113464.0}, {"date": "2020-12-18", "close": 15.0183, "volume": 18041971.0}, {"date": "2020-12-21", "close": 14.9733, "volume": 5895284.0}, {"date": "2020-12-22", "close": 14.9617, "volume": 3938690.0}, {"date": "2020-12-23", "close": 14.9683, "volume": 3564151.0}, {"date": "2020-12-24", "close": 15.02, "volume": 2951815.0}, {"date": "2020-12-28", "close": 15.11, "volume": 4254788.0}, {"date": "2020-12-29", "close": 15.0717, "volume": 5077934.0}, {"date": "2020-12-30", "close": 15.1, "volume": 3975572.0}, {"date": "2020-12-31", "close": 15.1583, "volume": 4260272.0}, {"date": "2021-01-04", "close": 14.9667, "volume": 9277210.0}, {"date": "2021-01-05", "close": 15.07, "volume": 4672922.0}, {"date": "2021-01-06", "close": 15.1617, "volume": 7660767.0}, {"date": "2021-01-07", "close": 15.3983, "volume": 5736290.0}, {"date": "2021-01-08", "close": 15.485, "volume": 5229284.0}, {"date": "2021-01-11", "close": 15.39, "volume": 5742518.0}, {"date": "2021-01-12", "close": 15.41, "volume": 5493020.0}, {"date": "2021-01-13", "close": 15.4383, "volume": 3747697.0}, {"date": "2021-01-14", "close": 15.39, "volume": 5946872.0}, {"date": "2021-01-15", "close": 15.2733, "volume": 5437874.0}, {"date": "2021-01-19", "close": 15.3983, "volume": 5338118.0}, {"date": "2021-01-20", "close": 15.6067, "volume": 4657916.0}, {"date": "2021-01-21", "close": 15.6117, "volume": 4456406.0}, {"date": "2021-01-22", "close": 15.5683, "volume": 4561034.0}, {"date": "2021-01-25", "close": 15.62, "volume": 6136712.0}, {"date": "2021-01-26", "close": 15.575, "volume": 4435634.0}, {"date": "2021-01-27", "close": 15.1817, "volume": 7044795.0}, {"date": "2021-01-28", "close": 15.3317, "volume": 4884428.0}, {"date": "2021-01-29", "close": 15.0367, "volume": 8402775.0}, {"date": "2021-02-01", "close": 15.2967, "volume": 5651720.0}, {"date": "2021-02-02", "close": 15.525, "volume": 4422506.0}, {"date": "2021-02-03", "close": 15.5417, "volume": 4232294.0}, {"date": "2021-02-04", "close": 15.7183, "volume": 4273358.0}, {"date": "2021-02-05", "close": 15.7967, "volume": 5166170.0}, {"date": "2021-02-08", "close": 15.92, "volume": 4774232.0}, {"date": "2021-02-09", "close": 15.915, "volume": 4356896.0}, {"date": "2021-02-10", "close": 15.915, "volume": 4702256.0}, {"date": "2021-02-11", "close": 15.9517, "volume": 3775118.0}, {"date": "2021-02-12", "close": 16.0383, "volume": 7357431.0}, {"date": "2021-02-16", "close": 16.015, "volume": 5544812.0}, {"date": "2021-02-17", "close": 16.0033, "volume": 4589162.0}, {"date": "2021-02-18", "close": 15.93, "volume": 4332644.0}, {"date": "2021-02-19", "close": 15.9217, "volume": 4729562.0}, {"date": "2021-02-22", "close": 15.7683, "volume": 4615220.0}, {"date": "2021-02-23", "close": 15.77, "volume": 5839346.0}, {"date": "2021-02-24", "close": 15.9367, "volume": 4498184.0}, {"date": "2021-02-25", "close": 15.5333, "volume": 5701508.0}, {"date": "2021-02-26", "close": 15.4633, "volume": 7137471.0}, {"date": "2021-03-01", "close": 15.8533, "volume": 7306935.0}, {"date": "2021-03-02", "close": 15.7167, "volume": 4009184.0}, {"date": "2021-03-03", "close": 15.4767, "volume": 5367332.0}, {"date": "2021-03-04", "close": 15.25, "volume": 6841881.0}, {"date": "2021-03-05", "close": 15.5333, "volume": 5553758.0}, {"date": "2021-03-08", "close": 15.435, "volume": 4972496.0}, {"date": "2021-03-09", "close": 15.6817, "volume": 4945166.0}, {"date": "2021-03-10", "close": 15.7717, "volume": 4202762.0}, {"date": "2021-03-11", "close": 15.955, "volume": 8404863.0}, {"date": "2021-03-12", "close": 15.9867, "volume": 3850328.0}, {"date": "2021-03-15", "close": 16.095, "volume": 3894350.0}, {"date": "2021-03-16", "close": 16.0633, "volume": 3774902.0}, {"date": "2021-03-17", "close": 16.1117, "volume": 5746082.0}, {"date": "2021-03-18", "close": 15.8533, "volume": 5478626.0}, {"date": "2021-03-19", "close": 15.8417, "volume": 4313126.0}, {"date": "2021-03-22", "close": 15.9633, "volume": 5049002.0}, {"date": "2021-03-23", "close": 15.82, "volume": 7388145.0}, {"date": "2021-03-24", "close": 15.6683, "volume": 4878920.0}, {"date": "2021-03-25", "close": 15.7533, "volume": 6377019.0}, {"date": "2021-03-26", "close": 16.005, "volume": 3877604.0}, {"date": "2021-03-29", "close": 15.9717, "volume": 4281416.0}, {"date": "2021-03-30", "close": 15.9317, "volume": 5326664.0}, {"date": "2021-03-31", "close": 16.005, "volume": 5482016.0}, {"date": "2021-04-01", "close": 16.205, "volume": 5149772.0}, {"date": "2021-04-05", "close": 16.425, "volume": 6168062.0}, {"date": "2021-04-06", "close": 16.4333, "volume": 5593352.0}, {"date": "2021-04-07", "close": 16.4433, "volume": 4686440.0}, {"date": "2021-04-08", "close": 16.5317, "volume": 3847634.0}, {"date": "2021-04-09", "close": 16.6483, "volume": 3488437.0}, {"date": "2021-04-12", "close": 16.6517, "volume": 4646306.0}, {"date": "2021-04-13", "close": 16.72, "volume": 3672337.0}, {"date": "2021-04-14", "close": 16.6633, "volume": 4296548.0}, {"date": "2021-04-15", "close": 16.8417, "volume": 3880322.0}, {"date": "2021-04-16", "close": 16.895, "volume": 4066142.0}, {"date": "2021-04-19", "close": 16.7983, "volume": 4200224.0}, {"date": "2021-04-20", "close": 16.6683, "volume": 4776542.0}, {"date": "2021-04-21", "close": 16.83, "volume": 4255430.0}, {"date": "2021-04-22", "close": 16.6917, "volume": 4517486.0}, {"date": "2021-04-23", "close": 16.8817, "volume": 3721429.0}, {"date": "2021-04-26", "close": 16.93, "volume": 4498892.0}, {"date": "2021-04-27", "close": 16.9267, "volume": 7064523.0}, {"date": "2021-04-28", "close": 16.9017, "volume": 3021679.0}, {"date": "2021-04-29", "close": 16.9933, "volume": 5955170.0}, {"date": "2021-04-30", "close": 16.8683, "volume": 4973354.0}, {"date": "2021-05-03", "close": 16.8933, "volume": 4457846.0}, {"date": "2021-05-04", "close": 16.7833, "volume": 6149402.0}, {"date": "2021-05-05", "close": 16.775, "volume": 3035971.0}, {"date": "2021-05-06", "close": 16.8833, "volume": 4238744.0}, {"date": "2021-05-07", "close": 17.015, "volume": 3556921.0}, {"date": "2021-05-10", "close": 16.8317, "volume": 4331774.0}, {"date": "2021-05-11", "close": 16.6967, "volume": 6716331.0}, {"date": "2021-05-12", "close": 16.3317, "volume": 8564949.0}, {"date": "2021-05-13", "close": 16.5117, "volume": 7029495.0}, {"date": "2021-05-14", "close": 16.7867, "volume": 4190768.0}, {"date": "2021-05-17", "close": 16.7333, "volume": 3631177.0}, {"date": "2021-05-18", "close": 16.6083, "volume": 4160918.0}, {"date": "2021-05-19", "close": 16.56, "volume": 6222236.0}, {"date": "2021-05-20", "close": 16.7483, "volume": 3409519.0}, {"date": "2021-05-21", "close": 16.735, "volume": 6411735.0}, {"date": "2021-05-24", "close": 16.9067, "volume": 3497581.0}, {"date": "2021-05-25", "close": 16.8717, "volume": 3875390.0}, {"date": "2021-05-26", "close": 16.9167, "volume": 3191443.0}, {"date": "2021-05-27", "close": 16.9267, "volume": 3655597.0}, {"date": "2021-05-28", "close": 16.9617, "volume": 4081058.0}, {"date": "2021-06-01", "close": 16.9483, "volume": 6061316.0}, {"date": "2021-06-02", "close": 16.9717, "volume": 4383650.0}, {"date": "2021-06-03", "close": 16.8983, "volume": 4552064.0}, {"date": "2021-06-04", "close": 17.0517, "volume": 3206605.0}, {"date": "2021-06-07", "close": 17.0533, "volume": 3579571.0}, {"date": "2021-06-08", "close": 17.0517, "volume": 3105487.0}, {"date": "2021-06-09", "close": 17.03, "volume": 3198493.0}, {"date": "2021-06-10", "close": 17.1183, "volume": 2633581.0}, {"date": "2021-06-11", "close": 17.1583, "volume": 4133234.0}, {"date": "2021-06-14", "close": 17.1967, "volume": 3810698.0}, {"date": "2021-06-15", "close": 17.15, "volume": 3832346.0}, {"date": "2021-06-16", "close": 17.0617, "volume": 4413632.0}, {"date": "2021-06-17", "close": 17.07, "volume": 4253162.0}, {"date": "2021-06-18", "close": 16.8567, "volume": 4560326.0}, {"date": "2021-06-21", "close": 17.0867, "volume": 3736141.0}, {"date": "2021-06-22", "close": 17.1817, "volume": 4372568.0}, {"date": "2021-06-23", "close": 17.1217, "volume": 3637303.0}, {"date": "2021-06-24", "close": 17.2233, "volume": 3772322.0}, {"date": "2021-06-25", "close": 17.2833, "volume": 3498067.0}, {"date": "2021-06-28", "close": 17.325, "volume": 3470731.0}, {"date": "2021-06-29", "close": 17.335, "volume": 4402874.0}, {"date": "2021-06-30", "close": 17.3283, "volume": 3442651.0}, {"date": "2021-07-01", "close": 17.425, "volume": 3933170.0}, {"date": "2021-07-02", "close": 17.5433, "volume": 3782858.0}, {"date": "2021-07-06", "close": 17.5283, "volume": 4002902.0}, {"date": "2021-07-07", "close": 17.5733, "volume": 3814664.0}, {"date": "2021-07-08", "close": 17.4233, "volume": 3460183.0}, {"date": "2021-07-09", "close": 17.6183, "volume": 2621743.0}, {"date": "2021-07-12", "close": 17.675, "volume": 3670393.0}, {"date": "2021-07-13", "close": 17.605, "volume": 3347353.0}, {"date": "2021-07-14", "close": 17.6067, "volume": 3654631.0}, {"date": "2021-07-15", "close": 17.545, "volume": 3227767.0}, {"date": "2021-07-16", "close": 17.4233, "volume": 4689446.0}, {"date": "2021-07-19", "close": 17.1733, "volume": 6592443.0}, {"date": "2021-07-20", "close": 17.44, "volume": 5559092.0}, {"date": "2021-07-21", "close": 17.5783, "volume": 3907742.0}, {"date": "2021-07-22", "close": 17.6217, "volume": 3639157.0}, {"date": "2021-07-23", "close": 17.805, "volume": 2728999.0}, {"date": "2021-07-26", "close": 17.8417, "volume": 3708625.0}, {"date": "2021-07-27", "close": 17.7533, "volume": 3546385.0}, {"date": "2021-07-28", "close": 17.7517, "volume": 4084790.0}, {"date": "2021-07-29", "close": 17.8333, "volume": 3160783.0}, {"date": "2021-07-30", "close": 17.725, "volume": 3398785.0}, {"date": "2021-08-02", "close": 17.7067, "volume": 3366853.0}, {"date": "2021-08-03", "close": 17.8383, "volume": 2835595.0}, {"date": "2021-08-04", "close": 17.76, "volume": 5704550.0}, {"date": "2021-08-05", "close": 17.8817, "volume": 2217895.0}, {"date": "2021-08-06", "close": 17.9, "volume": 3024901.0}, {"date": "2021-08-09", "close": 17.89, "volume": 2232241.0}, {"date": "2021-08-10", "close": 17.895, "volume": 2825293.0}, {"date": "2021-08-11", "close": 17.9317, "volume": 2674357.0}, {"date": "2021-08-12", "close": 17.9883, "volume": 2969059.0}, {"date": "2021-08-13", "close": 18.015, "volume": 2899693.0}, {"date": "2021-08-16", "close": 18.045, "volume": 2966455.0}, {"date": "2021-08-17", "close": 17.9267, "volume": 3631807.0}, {"date": "2021-08-18", "close": 17.73, "volume": 3512425.0}, {"date": "2021-08-19", "close": 17.7467, "volume": 4075064.0}, {"date": "2021-08-20", "close": 17.8917, "volume": 2965237.0}, {"date": "2021-08-23", "close": 18.055, "volume": 3397183.0}, {"date": "2021-08-24", "close": 18.0983, "volume": 2909839.0}, {"date": "2021-08-25", "close": 18.145, "volume": 2995531.0}, {"date": "2021-08-26", "close": 18.0367, "volume": 3472957.0}, {"date": "2021-08-27", "close": 18.2017, "volume": 3808508.0}, {"date": "2021-08-30", "close": 18.28, "volume": 3027037.0}, {"date": "2021-08-31", "close": 18.2383, "volume": 4574924.0}, {"date": "2021-09-01", "close": 18.2517, "volume": 3840932.0}, {"date": "2021-09-02", "close": 18.3083, "volume": 2705485.0}, {"date": "2021-09-03", "close": 18.3117, "volume": 2641795.0}, {"date": "2021-09-07", "close": 18.2467, "volume": 3139279.0}, {"date": "2021-09-08", "close": 18.2167, "volume": 3524569.0}, {"date": "2021-09-09", "close": 18.1417, "volume": 3092095.0}, {"date": "2021-09-10", "close": 18.0017, "volume": 3261343.0}, {"date": "2021-09-13", "close": 18.0367, "volume": 3889862.0}, {"date": "2021-09-14", "close": 17.9367, "volume": 3214771.0}, {"date": "2021-09-15", "close": 18.09, "volume": 4344710.0}, {"date": "2021-09-16", "close": 18.0683, "volume": 3983984.0}, {"date": "2021-09-17", "close": 17.91, "volume": 3270895.0}, {"date": "2021-09-20", "close": 17.605, "volume": 8922364.0}, {"date": "2021-09-21", "close": 17.605, "volume": 4726814.0}, {"date": "2021-09-22", "close": 17.715, "volume": 4158182.0}, {"date": "2021-09-23", "close": 17.925, "volume": 3727645.0}, {"date": "2021-09-24", "close": 17.945, "volume": 3785114.0}, {"date": "2021-09-27", "close": 17.8833, "volume": 9638878.0}, {"date": "2021-09-28", "close": 17.515, "volume": 6408267.0}, {"date": "2021-09-29", "close": 17.5283, "volume": 5023874.0}, {"date": "2021-09-30", "close": 17.3383, "volume": 6593007.0}, {"date": "2021-10-01", "close": 17.5383, "volume": 8455791.0}, {"date": "2021-10-04", "close": 17.2983, "volume": 6022544.0}, {"date": "2021-10-05", "close": 17.4717, "volume": 5866316.0}, {"date": "2021-10-06", "close": 17.5567, "volume": 4138172.0}, {"date": "2021-10-07", "close": 17.7183, "volume": 3698137.0}, {"date": "2021-10-08", "close": 17.6783, "volume": 3099703.0}, {"date": "2021-10-11", "close": 17.5517, "volume": 2340073.0}, {"date": "2021-10-12", "close": 17.53, "volume": 4088756.0}, {"date": "2021-10-13", "close": 17.6117, "volume": 3241297.0}, {"date": "2021-10-14", "close": 17.91, "volume": 3310201.0}, {"date": "2021-10-15", "close": 18.035, "volume": 3804758.0}, {"date": "2021-10-18", "close": 18.0917, "volume": 4314386.0}, {"date": "2021-10-19", "close": 18.2317, "volume": 3858608.0}, {"date": "2021-10-20", "close": 18.3033, "volume": 4672838.0}, {"date": "2021-10-21", "close": 18.36, "volume": 3203521.0}, {"date": "2021-10-22", "close": 18.3283, "volume": 6633333.0}, {"date": "2021-10-25", "close": 18.4233, "volume": 5524094.0}, {"date": "2021-10-26", "close": 18.4367, "volume": 4729214.0}, {"date": "2021-10-27", "close": 18.3267, "volume": 3091969.0}, {"date": "2021-10-28", "close": 18.5083, "volume": 2529037.0}, {"date": "2021-10-29", "close": 18.5367, "volume": 5122340.0}, {"date": "2021-11-01", "close": 18.5867, "volume": 5626064.0}, {"date": "2021-11-02", "close": 18.6483, "volume": 3912632.0}, {"date": "2021-11-03", "close": 18.765, "volume": 3334117.0}, {"date": "2021-11-04", "close": 18.8433, "volume": 5437292.0}, {"date": "2021-11-05", "close": 18.9067, "volume": 4891292.0}, {"date": "2021-11-08", "close": 18.945, "volume": 3858176.0}, {"date": "2021-11-09", "close": 18.89, "volume": 4525196.0}, {"date": "2021-11-10", "close": 18.7117, "volume": 4070108.0}, {"date": "2021-11-11", "close": 18.7283, "volume": 2828329.0}, {"date": "2021-11-12", "close": 18.875, "volume": 3986678.0}, {"date": "2021-11-15", "close": 18.8817, "volume": 3483703.0}, {"date": "2021-11-16", "close": 18.97, "volume": 4338398.0}, {"date": "2021-11-17", "close": 18.9017, "volume": 3412633.0}, {"date": "2021-11-18", "close": 18.95, "volume": 2940043.0}, {"date": "2021-11-19", "close": 18.9117, "volume": 3330469.0}, {"date": "2021-11-22", "close": 18.82, "volume": 5661260.0}, {"date": "2021-11-23", "close": 18.8317, "volume": 5030318.0}, {"date": "2021-11-24", "close": 18.875, "volume": 3323533.0}, {"date": "2021-11-26", "close": 18.4817, "volume": 5366180.0}, {"date": "2021-11-29", "close": 18.6883, "volume": 5891558.0}, {"date": "2021-11-30", "close": 18.3017, "volume": 9202900.0}, {"date": "2021-12-01", "close": 18.0733, "volume": 6625485.0}, {"date": "2021-12-02", "close": 18.3633, "volume": 7295937.0}, {"date": "2021-12-03", "close": 18.1783, "volume": 6960033.0}, {"date": "2021-12-06", "close": 18.375, "volume": 8637471.0}, {"date": "2021-12-07", "close": 18.7683, "volume": 10529908.0}, {"date": "2021-12-08", "close": 18.7783, "volume": 5981378.0}, {"date": "2021-12-09", "close": 18.5967, "volume": 7067169.0}, {"date": "2021-12-10", "close": 18.7567, "volume": 10078588.0}, {"date": "2021-12-13", "close": 18.6017, "volume": 6164036.0}, {"date": "2021-12-14", "close": 18.47, "volume": 6935859.0}, {"date": "2021-12-15", "close": 18.755, "volume": 5591426.0}, {"date": "2021-12-16", "close": 18.5667, "volume": 5809616.0}, {"date": "2021-12-17", "close": 18.41, "volume": 9290062.0}, {"date": "2021-12-20", "close": 18.1967, "volume": 10318978.0}, {"date": "2021-12-21", "close": 18.545, "volume": 5676176.0}, {"date": "2021-12-22", "close": 18.7267, "volume": 4650608.0}, {"date": "2021-12-23", "close": 18.8417, "volume": 5503700.0}, {"date": "2021-12-27", "close": 19.095, "volume": 5199656.0}, {"date": "2021-12-28", "close": 19.0667, "volume": 5326838.0}, {"date": "2021-12-29", "close": 19.09, "volume": 5018858.0}, {"date": "2021-12-30", "close": 19.0367, "volume": 4396748.0}, {"date": "2021-12-31", "close": 18.97, "volume": 4533368.0}, {"date": "2022-01-03", "close": 19.09, "volume": 7611897.0}, {"date": "2022-01-04", "close": 19.0533, "volume": 6410241.0}, {"date": "2022-01-05", "close": 18.66, "volume": 6659403.0}, {"date": "2022-01-06", "close": 18.6417, "volume": 5511542.0}, {"date": "2022-01-07", "close": 18.5633, "volume": 4952486.0}, {"date": "2022-01-10", "close": 18.54, "volume": 8884864.0}, {"date": "2022-01-11", "close": 18.7267, "volume": 5809886.0}, {"date": "2022-01-12", "close": 18.7633, "volume": 7443321.0}, {"date": "2022-01-13", "close": 18.4833, "volume": 9866176.0}, {"date": "2022-01-14", "close": 18.4883, "volume": 5246792.0}, {"date": "2022-01-18", "close": 18.1483, "volume": 9470794.0}, {"date": "2022-01-19", "close": 17.96, "volume": 9955744.0}, {"date": "2022-01-20", "close": 17.7633, "volume": 8526333.0}, {"date": "2022-01-21", "close": 17.405, "volume": 12617345.0}, {"date": "2022-01-24", "close": 17.4917, "volume": 26558153.0}, {"date": "2022-01-25", "close": 17.2433, "volume": 7979649.0}, {"date": "2022-01-26", "close": 17.1967, "volume": 8079519.0}, {"date": "2022-01-27", "close": 17.1017, "volume": 8435769.0}, {"date": "2022-01-28", "close": 17.5333, "volume": 8141691.0}, {"date": "2022-01-31", "close": 17.8883, "volume": 9709078.0}, {"date": "2022-02-01", "close": 18.025, "volume": 7466355.0}, {"date": "2022-02-02", "close": 18.1633, "volume": 6702963.0}, {"date": "2022-02-03", "close": 17.7233, "volume": 4807052.0}, {"date": "2022-02-04", "close": 17.835, "volume": 5685488.0}, {"date": "2022-02-07", "close": 17.7833, "volume": 4512506.0}, {"date": "2022-02-08", "close": 17.9333, "volume": 6375825.0}, {"date": "2022-02-09", "close": 18.2183, "volume": 5185658.0}, {"date": "2022-02-10", "close": 17.9, "volume": 7314945.0}, {"date": "2022-02-11", "close": 17.5367, "volume": 9344572.0}, {"date": "2022-02-14", "close": 17.4783, "volume": 7455099.0}, {"date": "2022-02-15", "close": 17.78, "volume": 4410284.0}, {"date": "2022-02-16", "close": 17.79, "volume": 5992970.0}, {"date": "2022-02-17", "close": 17.395, "volume": 6263307.0}, {"date": "2022-02-18", "close": 17.2617, "volume": 7271781.0}, {"date": "2022-02-22", "close": 17.07, "volume": 12956981.0}, {"date": "2022-02-23", "close": 16.755, "volume": 12318317.0}, {"date": "2022-02-24", "close": 17.045, "volume": 20128478.0}, {"date": "2022-02-25", "close": 17.4167, "volume": 7820289.0}, {"date": "2022-02-28", "close": 17.385, "volume": 8550321.0}, {"date": "2022-03-01", "close": 17.1267, "volume": 7789587.0}, {"date": "2022-03-02", "close": 17.4317, "volume": 5670464.0}, {"date": "2022-03-03", "close": 17.3167, "volume": 6294981.0}, {"date": "2022-03-04", "close": 17.1533, "volume": 7439007.0}, {"date": "2022-03-07", "close": 16.625, "volume": 13491197.0}, {"date": "2022-03-08", "close": 16.5083, "volume": 9304918.0}, {"date": "2022-03-09", "close": 16.965, "volume": 8281371.0}, {"date": "2022-03-10", "close": 16.885, "volume": 7843089.0}, {"date": "2022-03-11", "close": 16.6567, "volume": 5352775.0}, {"date": "2022-03-14", "close": 16.5033, "volume": 14074567.0}, {"date": "2022-03-15", "close": 16.8733, "volume": 8898157.0}, {"date": "2022-03-16", "close": 17.2733, "volume": 6267001.0}, {"date": "2022-03-17", "close": 17.5, "volume": 4339578.0}, {"date": "2022-03-18", "close": 17.72, "volume": 3982677.0}, {"date": "2022-03-21", "close": 17.7033, "volume": 4988211.0}, {"date": "2022-03-22", "close": 17.92, "volume": 4625145.0}, {"date": "2022-03-23", "close": 17.64, "volume": 5680414.0}, {"date": "2022-03-24", "close": 17.8967, "volume": 3268107.0}, {"date": "2022-03-25", "close": 17.9733, "volume": 4762524.0}, {"date": "2022-03-28", "close": 18.11, "volume": 4965747.0}, {"date": "2022-03-29", "close": 18.3633, "volume": 5834482.0}, {"date": "2022-03-30", "close": 18.23, "volume": 3189258.0}, {"date": "2022-03-31", "close": 17.95, "volume": 6649861.0}, {"date": "2022-04-01", "close": 18.0033, "volume": 4781235.0}, {"date": "2022-04-04", "close": 18.17, "volume": 6129739.0}, {"date": "2022-04-05", "close": 17.93, "volume": 6630409.0}, {"date": "2022-04-06", "close": 17.73, "volume": 5687593.0}, {"date": "2022-04-07", "close": 17.8067, "volume": 4727655.0}, {"date": "2022-04-08", "close": 17.7467, "volume": 3510816.0}, {"date": "2022-04-11", "close": 17.46, "volume": 5222872.0}, {"date": "2022-04-12", "close": 17.3967, "volume": 6466471.0}, {"date": "2022-04-13", "close": 17.61, "volume": 5366899.0}, {"date": "2022-04-14", "close": 17.39, "volume": 3688734.0}, {"date": "2022-04-18", "close": 17.37, "volume": 5390047.0}, {"date": "2022-04-19", "close": 17.6633, "volume": 4584234.0}, {"date": "2022-04-20", "close": 17.6467, "volume": 5094553.0}, {"date": "2022-04-21", "close": 17.36, "volume": 4305714.0}, {"date": "2022-04-22", "close": 16.8767, "volume": 7588048.0}, {"date": "2022-04-25", "close": 16.9867, "volume": 13642129.0}, {"date": "2022-04-26", "close": 16.5033, "volume": 36381394.0}, {"date": "2022-04-27", "close": 16.5333, "volume": 51419375.0}, {"date": "2022-04-28", "close": 16.94, "volume": 49286525.0}, {"date": "2022-04-29", "close": 16.3333, "volume": 38532424.0}, {"date": "2022-05-02", "close": 16.4333, "volume": 22672784.0}, {"date": "2022-05-03", "close": 16.5, "volume": 10584706.0}, {"date": "2022-05-04", "close": 16.9933, "volume": 16747445.0}, {"date": "2022-05-05", "close": 16.3633, "volume": 13041721.0}, {"date": "2022-05-06", "close": 16.25, "volume": 16373618.0}, {"date": "2022-05-09", "close": 15.69, "volume": 13297657.0}, {"date": "2022-05-10", "close": 15.7367, "volume": 17446037.0}, {"date": "2022-05-11", "close": 15.4567, "volume": 18843788.0}, {"date": "2022-05-12", "close": 15.46, "volume": 25052256.0}, {"date": "2022-05-13", "close": 15.8567, "volume": 11079793.0}, {"date": "2022-05-16", "close": 15.78, "volume": 9355420.0}, {"date": "2022-05-17", "close": 16.1, "volume": 7969135.0}, {"date": "2022-05-18", "close": 15.4667, "volume": 11847193.0}, {"date": "2022-05-19", "close": 15.39, "volume": 10322053.0}, {"date": "2022-05-20", "close": 15.3967, "volume": 12251809.0}, {"date": "2022-05-23", "close": 15.6733, "volume": 10321414.0}, {"date": "2022-05-24", "close": 15.52, "volume": 10174825.0}, {"date": "2022-05-25", "close": 15.6767, "volume": 6011947.0}, {"date": "2022-05-26", "close": 16.0033, "volume": 9692176.0}, {"date": "2022-05-27", "close": 16.4033, "volume": 8603164.0}, {"date": "2022-05-31", "close": 16.29, "volume": 9200521.0}, {"date": "2022-06-01", "close": 16.17, "volume": 5528116.0}, {"date": "2022-06-02", "close": 16.4933, "volume": 7360762.0}, {"date": "2022-06-03", "close": 16.22, "volume": 7903690.0}, {"date": "2022-06-06", "close": 16.2633, "volume": 5499868.0}, {"date": "2022-06-07", "close": 16.4267, "volume": 4378647.0}, {"date": "2022-06-08", "close": 16.2567, "volume": 6707668.0}, {"date": "2022-06-09", "close": 15.8667, "volume": 6588064.0}, {"date": "2022-06-10", "close": 15.3967, "volume": 14936116.0}, {"date": "2022-06-13", "close": 14.7767, "volume": 24733709.0}, {"date": "2022-06-14", "close": 14.74, "volume": 15930008.0}, {"date": "2022-06-15", "close": 14.95, "volume": 16032950.0}, {"date": "2022-06-16", "close": 14.45, "volume": 25061826.0}, {"date": "2022-06-17", "close": 14.5, "volume": 10674823.0}, {"date": "2022-06-21", "close": 14.8433, "volume": 12848197.0}, {"date": "2022-06-22", "close": 14.7667, "volume": 9343531.0}, {"date": "2022-06-23", "close": 14.9333, "volume": 11249347.0}, {"date": "2022-06-24", "close": 15.4067, "volume": 5912347.0}, {"date": "2022-06-27", "close": 15.3533, "volume": 8014414.0}, {"date": "2022-06-28", "close": 15.0333, "volume": 7555405.0}, {"date": "2022-06-29", "close": 15.0133, "volume": 6818107.0}, {"date": "2022-06-30", "close": 14.8867, "volume": 15124508.0}, {"date": "2022-07-01", "close": 15.04, "volume": 8326654.0}, {"date": "2022-07-05", "close": 15.09, "volume": 7408843.0}, {"date": "2022-07-06", "close": 15.12, "volume": 8904208.0}, {"date": "2022-07-07", "close": 15.3633, "volume": 4010874.0}, {"date": "2022-07-08", "close": 15.3533, "volume": 6298405.0}, {"date": "2022-07-11", "close": 15.1667, "volume": 5327122.0}, {"date": "2022-07-12", "close": 15.0333, "volume": 9132754.0}, {"date": "2022-07-13", "close": 14.9567, "volume": 11233750.0}, {"date": "2022-07-14", "close": 14.9033, "volume": 12908209.0}, {"date": "2022-07-15", "close": 15.1867, "volume": 5230531.0}, {"date": "2022-07-18", "close": 15.0767, "volume": 6671476.0}, {"date": "2022-07-19", "close": 15.49, "volume": 4708632.0}, {"date": "2022-07-20", "close": 15.6033, "volume": 11627302.0}, {"date": "2022-07-21", "close": 15.7633, "volume": 6605230.0}, {"date": "2022-07-22", "close": 15.6067, "volume": 4516902.0}, {"date": "2022-07-25", "close": 15.6133, "volume": 5016661.0}, {"date": "2022-07-26", "close": 15.4133, "volume": 4840761.0}, {"date": "2022-07-27", "close": 15.8267, "volume": 4737786.0}, {"date": "2022-07-28", "close": 16.03, "volume": 3346113.0}, {"date": "2022-07-29", "close": 16.25, "volume": 7660534.0}, {"date": "2022-08-01", "close": 16.2167, "volume": 5970895.0}, {"date": "2022-08-02", "close": 16.1133, "volume": 5048902.0}, {"date": "2022-08-03", "close": 16.38, "volume": 4325955.0}, {"date": "2022-08-04", "close": 16.37, "volume": 3770745.0}, {"date": "2022-08-05", "close": 16.3433, "volume": 6395458.0}, {"date": "2022-08-08", "close": 16.3467, "volume": 6715639.0}, {"date": "2022-08-09", "close": 16.2633, "volume": 2998779.0}, {"date": "2022-08-10", "close": 16.62, "volume": 4039737.0}, {"date": "2022-08-11", "close": 16.62, "volume": 4749915.0}, {"date": "2022-08-12", "close": 16.9, "volume": 3279495.0}, {"date": "2022-08-15", "close": 16.9733, "volume": 3470295.0}, {"date": "2022-08-16", "close": 17.0033, "volume": 3758739.0}, {"date": "2022-08-17", "close": 16.8667, "volume": 5344486.0}, {"date": "2022-08-18", "close": 16.91, "volume": 2552742.0}, {"date": "2022-08-19", "close": 16.6733, "volume": 3480075.0}, {"date": "2022-08-22", "close": 16.32, "volume": 7146595.0}, {"date": "2022-08-23", "close": 16.2767, "volume": 3902454.0}, {"date": "2022-08-24", "close": 16.3367, "volume": 3440952.0}, {"date": "2022-08-25", "close": 16.5733, "volume": 3278547.0}, {"date": "2022-08-26", "close": 16.02, "volume": 5066071.0}, {"date": "2022-08-29", "close": 15.9067, "volume": 7485502.0}, {"date": "2022-08-30", "close": 15.73, "volume": 9581062.0}, {"date": "2022-08-31", "close": 15.6167, "volume": 9098305.0}, {"date": "2022-09-01", "close": 15.6467, "volume": 13126252.0}, {"date": "2022-09-02", "close": 15.48, "volume": 7509553.0}, {"date": "2022-09-06", "close": 15.4267, "volume": 8807647.0}, {"date": "2022-09-07", "close": 15.7133, "volume": 7300831.0}, {"date": "2022-09-08", "close": 15.8233, "volume": 6597604.0}, {"date": "2022-09-09", "close": 16.08, "volume": 6066811.0}, {"date": "2022-09-12", "close": 16.2567, "volume": 5972959.0}, {"date": "2022-09-13", "close": 15.55, "volume": 5932396.0}, {"date": "2022-09-14", "close": 15.6033, "volume": 5416867.0}, {"date": "2022-09-15", "close": 15.4333, "volume": 7060108.0}, {"date": "2022-09-16", "close": 15.31, "volume": 9655549.0}, {"date": "2022-09-19", "close": 15.4167, "volume": 5961055.0}, {"date": "2022-09-20", "close": 15.2333, "volume": 10143022.0}, {"date": "2022-09-21", "close": 14.91, "volume": 9082597.0}, {"date": "2022-09-22", "close": 14.76, "volume": 17871326.0}, {"date": "2022-09-23", "close": 14.5067, "volume": 29633892.0}, {"date": "2022-09-26", "close": 14.3533, "volume": 11745190.0}, {"date": "2022-09-27", "close": 14.3267, "volume": 21549833.0}, {"date": "2022-09-28", "close": 14.6233, "volume": 19198487.0}, {"date": "2022-09-29", "close": 14.32, "volume": 27604842.0}, {"date": "2022-09-30", "close": 14.1167, "volume": 33103863.0}, {"date": "2022-10-03", "close": 14.4767, "volume": 13232503.0}, {"date": "2022-10-04", "close": 14.94, "volume": 10726621.0}, {"date": "2022-10-05", "close": 14.9067, "volume": 11684845.0}, {"date": "2022-10-06", "close": 14.76, "volume": 12664348.0}, {"date": "2022-10-07", "close": 14.3367, "volume": 10375849.0}, {"date": "2022-10-10", "close": 14.2233, "volume": 10770715.0}, {"date": "2022-10-11", "close": 14.1167, "volume": 13680991.0}, {"date": "2022-10-12", "close": 14.0833, "volume": 11476429.0}, {"date": "2022-10-13", "close": 14.4367, "volume": 15773660.0}, {"date": "2022-10-14", "close": 14.0967, "volume": 12945265.0}, {"date": "2022-10-17", "close": 14.4733, "volume": 7162957.0}, {"date": "2022-10-18", "close": 14.6467, "volume": 6685105.0}, {"date": "2022-10-19", "close": 14.5267, "volume": 11255863.0}, {"date": "2022-10-20", "close": 14.4133, "volume": 8635333.0}, {"date": "2022-10-21", "close": 14.74, "volume": 9774475.0}, {"date": "2022-10-24", "close": 14.9133, "volume": 8002969.0}, {"date": "2022-10-25", "close": 15.1767, "volume": 4293582.0}, {"date": "2022-10-26", "close": 15.0633, "volume": 7859644.0}, {"date": "2022-10-27", "close": 14.99, "volume": 15317954.0}, {"date": "2022-10-28", "close": 15.3333, "volume": 6632077.0}, {"date": "2022-10-31", "close": 15.2233, "volume": 8621491.0}, {"date": "2022-11-01", "close": 15.1733, "volume": 6188245.0}, {"date": "2022-11-02", "close": 14.7867, "volume": 9596995.0}, {"date": "2022-11-03", "close": 14.6267, "volume": 8467063.0}, {"date": "2022-11-04", "close": 14.8167, "volume": 7254655.0}, {"date": "2022-11-07", "close": 14.9633, "volume": 7083139.0}, {"date": "2022-11-08", "close": 15.0467, "volume": 6758311.0}, {"date": "2022-11-09", "close": 14.7267, "volume": 9072127.0}, {"date": "2022-11-10", "close": 15.5533, "volume": 6372094.0}, {"date": "2022-11-11", "close": 15.7233, "volume": 5740318.0}, {"date": "2022-11-14", "close": 15.5867, "volume": 7015087.0}, {"date": "2022-11-15", "close": 15.7233, "volume": 13043644.0}, {"date": "2022-11-16", "close": 15.59, "volume": 8423791.0}, {"date": "2022-11-17", "close": 15.5233, "volume": 6381001.0}, {"date": "2022-11-18", "close": 15.5933, "volume": 4800660.0}, {"date": "2022-11-21", "close": 15.5367, "volume": 4148931.0}, {"date": "2022-11-22", "close": 15.74, "volume": 4889904.0}, {"date": "2022-11-23", "close": 15.8367, "volume": 4641630.0}, {"date": "2022-11-25", "close": 15.8433, "volume": 1694925.0}, {"date": "2022-11-28", "close": 15.59, "volume": 4579446.0}, {"date": "2022-11-29", "close": 15.56, "volume": 4041141.0}, {"date": "2022-11-30", "close": 16.0533, "volume": 12488470.0}, {"date": "2022-12-01", "close": 16.05, "volume": 9446854.0}, {"date": "2022-12-02", "close": 16.0267, "volume": 5086486.0}, {"date": "2022-12-05", "close": 15.7267, "volume": 3525309.0}, {"date": "2022-12-06", "close": 15.4933, "volume": 4520004.0}, {"date": "2022-12-07", "close": 15.4, "volume": 5452927.0}, {"date": "2022-12-08", "close": 15.5233, "volume": 5749678.0}, {"date": "2022-12-09", "close": 15.41, "volume": 5735368.0}, {"date": "2022-12-12", "close": 15.6267, "volume": 4678062.0}, {"date": "2022-12-13", "close": 15.75, "volume": 12750472.0}, {"date": "2022-12-14", "close": 15.6567, "volume": 7183792.0}, {"date": "2022-12-15", "close": 15.27, "volume": 7657867.0}, {"date": "2022-12-16", "close": 15.0867, "volume": 10635394.0}, {"date": "2022-12-19", "close": 14.95, "volume": 6132760.0}, {"date": "2022-12-20", "close": 14.9733, "volume": 8454532.0}, {"date": "2022-12-21", "close": 15.2, "volume": 5357011.0}, {"date": "2022-12-22", "close": 14.98, "volume": 6442102.0}, {"date": "2022-12-23", "close": 15.0633, "volume": 10610047.0}, {"date": "2022-12-27", "close": 14.9967, "volume": 5838505.0}, {"date": "2022-12-28", "close": 14.8167, "volume": 9247846.0}, {"date": "2022-12-29", "close": 15.0833, "volume": 5875957.0}, {"date": "2022-12-30", "close": 15.05, "volume": 13671007.0}, {"date": "2023-01-03", "close": 14.98, "volume": 6345949.0}, {"date": "2023-01-04", "close": 15.1067, "volume": 6275488.0}, {"date": "2023-01-05", "close": 14.9267, "volume": 6384301.0}, {"date": "2023-01-06", "close": 15.2567, "volume": 6776323.0}, {"date": "2023-01-09", "close": 15.2667, "volume": 4419003.0}, {"date": "2023-01-10", "close": 15.37, "volume": 4298451.0}, {"date": "2023-01-11", "close": 15.58, "volume": 4343352.0}, {"date": "2023-01-12", "close": 15.6433, "volume": 5378881.0}, {"date": "2023-01-13", "close": 15.7067, "volume": 3288834.0}, {"date": "2023-01-17", "close": 15.68, "volume": 7249330.0}, {"date": "2023-01-18", "close": 15.44, "volume": 4506795.0}, {"date": "2023-01-19", "close": 15.3133, "volume": 4503834.0}, {"date": "2023-01-20", "close": 15.6067, "volume": 3831663.0}, {"date": "2023-01-23", "close": 15.8033, "volume": 3297144.0}, {"date": "2023-01-24", "close": 15.7833, "volume": 3073389.0}, {"date": "2023-01-25", "close": 15.7767, "volume": 3685227.0}, {"date": "2023-01-26", "close": 15.9633, "volume": 3114798.0}, {"date": "2023-01-27", "close": 16.01, "volume": 3359238.0}, {"date": "2023-01-30", "close": 15.8, "volume": 3445071.0}, {"date": "2023-01-31", "close": 16.0367, "volume": 11148601.0}, {"date": "2023-02-01", "close": 16.22, "volume": 4708404.0}, {"date": "2023-02-02", "close": 16.47, "volume": 3951756.0}, {"date": "2023-02-03", "close": 16.2933, "volume": 8116354.0}, {"date": "2023-02-06", "close": 16.19, "volume": 5096491.0}, {"date": "2023-02-07", "close": 16.39, "volume": 5431828.0}, {"date": "2023-02-08", "close": 16.2267, "volume": 3849579.0}, {"date": "2023-02-09", "close": 16.07, "volume": 4519014.0}, {"date": "2023-02-10", "close": 16.0967, "volume": 3935316.0}, {"date": "2023-02-13", "close": 16.2833, "volume": 3483567.0}, {"date": "2023-02-14", "close": 16.3, "volume": 3668433.0}, {"date": "2023-02-15", "close": 16.37, "volume": 3614895.0}, {"date": "2023-02-16", "close": 16.1467, "volume": 3669996.0}, {"date": "2023-02-17", "close": 16.0967, "volume": 3601662.0}, {"date": "2023-02-21", "close": 15.7633, "volume": 4699095.0}, {"date": "2023-02-22", "close": 15.7433, "volume": 4180233.0}, {"date": "2023-02-23", "close": 15.83, "volume": 6248932.0}, {"date": "2023-02-24", "close": 15.66, "volume": 4484169.0}, {"date": "2023-02-27", "close": 15.7133, "volume": 3379782.0}, {"date": "2023-02-28", "close": 15.66, "volume": 6189532.0}, {"date": "2023-03-01", "close": 15.6, "volume": 4403640.0}, {"date": "2023-03-02", "close": 15.7167, "volume": 5698363.0}, {"date": "2023-03-03", "close": 15.9733, "volume": 3165318.0}, {"date": "2023-03-06", "close": 15.9733, "volume": 3321702.0}, {"date": "2023-03-07", "close": 15.7367, "volume": 4010382.0}, {"date": "2023-03-08", "close": 15.7567, "volume": 4709937.0}, {"date": "2023-03-09", "close": 15.4533, "volume": 3855963.0}, {"date": "2023-03-10", "close": 15.21, "volume": 7722490.0}, {"date": "2023-03-13", "close": 15.18, "volume": 7082671.0}, {"date": "2023-03-14", "close": 15.4267, "volume": 3559191.0}, {"date": "2023-03-15", "close": 15.3267, "volume": 7969729.0}, {"date": "2023-03-16", "close": 15.59, "volume": 6959746.0}, {"date": "2023-03-17", "close": 15.4167, "volume": 3977763.0}, {"date": "2023-03-20", "close": 15.55, "volume": 4930719.0}, {"date": "2023-03-21", "close": 15.76, "volume": 3457671.0}, {"date": "2023-03-22", "close": 15.4367, "volume": 4308543.0}, {"date": "2023-03-23", "close": 15.47, "volume": 3347856.0}, {"date": "2023-03-24", "close": 15.5567, "volume": 5232931.0}, {"date": "2023-03-27", "close": 15.5933, "volume": 12215095.0}, {"date": "2023-03-28", "close": 15.5667, "volume": 3977091.0}, {"date": "2023-03-29", "close": 15.79, "volume": 11703106.0}, {"date": "2023-03-30", "close": 15.8833, "volume": 3162645.0}, {"date": "2023-03-31", "close": 16.1233, "volume": 4418943.0}, {"date": "2023-04-03", "close": 16.17, "volume": 5970178.0}, {"date": "2023-04-04", "close": 16.0767, "volume": 3402243.0}, {"date": "2023-04-05", "close": 16.0267, "volume": 2956896.0}, {"date": "2023-04-06", "close": 16.0767, "volume": 3491955.0}, {"date": "2023-04-10", "close": 16.1067, "volume": 2999568.0}, {"date": "2023-04-11", "close": 16.1167, "volume": 3404730.0}, {"date": "2023-04-12", "close": 16.05, "volume": 4789359.0}, {"date": "2023-04-13", "close": 16.2533, "volume": 3582834.0}, {"date": "2023-04-14", "close": 16.2167, "volume": 3995793.0}, {"date": "2023-04-17", "close": 16.2733, "volume": 4994667.0}, {"date": "2023-04-18", "close": 16.2933, "volume": 3361977.0}, {"date": "2023-04-19", "close": 16.29, "volume": 11548414.0}, {"date": "2023-04-20", "close": 16.19, "volume": 9448024.0}, {"date": "2023-04-21", "close": 16.2067, "volume": 8526367.0}, {"date": "2023-04-24", "close": 16.2167, "volume": 3299220.0}, {"date": "2023-04-25", "close": 15.95, "volume": 3788862.0}, {"date": "2023-04-26", "close": 15.89, "volume": 3605145.0}, {"date": "2023-04-27", "close": 16.1933, "volume": 3166734.0}, {"date": "2023-04-28", "close": 16.33, "volume": 5520775.0}, {"date": "2023-05-01", "close": 16.3233, "volume": 3030858.0}, {"date": "2023-05-02", "close": 16.1333, "volume": 3811818.0}, {"date": "2023-05-03", "close": 16.02, "volume": 6915256.0}, {"date": "2023-05-04", "close": 15.9133, "volume": 14298313.0}, {"date": "2023-05-05", "close": 16.2067, "volume": 3166992.0}, {"date": "2023-05-08", "close": 16.2233, "volume": 4801227.0}, {"date": "2023-05-09", "close": 16.1567, "volume": 2463321.0}, {"date": "2023-05-10", "close": 16.2267, "volume": 3423123.0}, {"date": "2023-05-11", "close": 16.2033, "volume": 2848911.0}, {"date": "2023-05-12", "close": 16.18, "volume": 3313596.0}, {"date": "2023-05-15", "close": 16.24, "volume": 2425068.0}, {"date": "2023-05-16", "close": 16.1267, "volume": 2774460.0}, {"date": "2023-05-17", "close": 16.3233, "volume": 3649608.0}, {"date": "2023-05-18", "close": 16.4867, "volume": 3419403.0}, {"date": "2023-05-19", "close": 16.4567, "volume": 3586893.0}, {"date": "2023-05-22", "close": 16.4733, "volume": 3222852.0}, {"date": "2023-05-23", "close": 16.29, "volume": 3893577.0}, {"date": "2023-05-24", "close": 16.17, "volume": 3919263.0}, {"date": "2023-05-25", "close": 16.3, "volume": 3775851.0}, {"date": "2023-05-26", "close": 16.52, "volume": 3402255.0}, {"date": "2023-05-30", "close": 16.52, "volume": 3395985.0}, {"date": "2023-05-31", "close": 16.43, "volume": 6597412.0}, {"date": "2023-06-01", "close": 16.5933, "volume": 3963951.0}, {"date": "2023-06-02", "close": 16.85, "volume": 6295924.0}, {"date": "2023-06-05", "close": 16.82, "volume": 4430247.0}, {"date": "2023-06-06", "close": 16.8667, "volume": 2926299.0}, {"date": "2023-06-07", "close": 16.8067, "volume": 5569393.0}, {"date": "2023-06-08", "close": 16.9033, "volume": 2836980.0}, {"date": "2023-06-09", "close": 16.9267, "volume": 3471369.0}, {"date": "2023-06-12", "close": 17.0767, "volume": 3890733.0}, {"date": "2023-06-13", "close": 17.21, "volume": 6367117.0}, {"date": "2023-06-14", "close": 17.2167, "volume": 5748745.0}, {"date": "2023-06-15", "close": 17.4333, "volume": 5099956.0}, {"date": "2023-06-16", "close": 17.3767, "volume": 7436116.0}, {"date": "2023-06-20", "close": 17.29, "volume": 6687658.0}, {"date": "2023-06-21", "close": 17.1233, "volume": 9894016.0}, {"date": "2023-06-22", "close": 17.1933, "volume": 4370457.0}, {"date": "2023-06-23", "close": 17.0533, "volume": 4438212.0}, {"date": "2023-06-26", "close": 16.99, "volume": 3859458.0}, {"date": "2023-06-27", "close": 17.1833, "volume": 5564716.0}, {"date": "2023-06-28", "close": 17.1933, "volume": 13564555.0}, {"date": "2023-06-29", "close": 17.2633, "volume": 5085103.0}, {"date": "2023-06-30", "close": 17.4567, "volume": 9501697.0}, {"date": "2023-07-03", "close": 17.5, "volume": 4552464.0}, {"date": "2023-07-05", "close": 17.46, "volume": 5268238.0}, {"date": "2023-07-06", "close": 17.3133, "volume": 4232748.0}, {"date": "2023-07-07", "close": 17.28, "volume": 4074369.0}, {"date": "2023-07-10", "close": 17.3367, "volume": 3068841.0}, {"date": "2023-07-11", "close": 17.4667, "volume": 3161679.0}, {"date": "2023-07-12", "close": 17.5967, "volume": 3596937.0}, {"date": "2023-07-13", "close": 17.75, "volume": 4200111.0}, {"date": "2023-07-14", "close": 17.7367, "volume": 3254880.0}, {"date": "2023-07-17", "close": 17.8033, "volume": 3682053.0}, {"date": "2023-07-18", "close": 17.9367, "volume": 4712046.0}, {"date": "2023-07-19", "close": 17.98, "volume": 3317109.0}, {"date": "2023-07-20", "close": 17.85, "volume": 4919805.0}, {"date": "2023-07-21", "close": 17.8533, "volume": 5037550.0}, {"date": "2023-07-24", "close": 17.92, "volume": 4164834.0}, {"date": "2023-07-25", "close": 17.9733, "volume": 5671234.0}, {"date": "2023-07-26", "close": 17.9767, "volume": 4527414.0}, {"date": "2023-07-27", "close": 17.8467, "volume": 3656490.0}, {"date": "2023-07-28", "close": 18.0267, "volume": 3781026.0}, {"date": "2023-07-31", "close": 18.07, "volume": 5719789.0}, {"date": "2023-08-01", "close": 18.0267, "volume": 4103994.0}, {"date": "2023-08-02", "close": 17.7667, "volume": 5548594.0}, {"date": "2023-08-03", "close": 17.7133, "volume": 7216840.0}, {"date": "2023-08-04", "close": 17.6333, "volume": 4516863.0}, {"date": "2023-08-07", "close": 17.7867, "volume": 3149085.0}, {"date": "2023-08-08", "close": 17.6967, "volume": 3856632.0}, {"date": "2023-08-09", "close": 17.5633, "volume": 9775978.0}, {"date": "2023-08-10", "close": 17.57, "volume": 4261512.0}, {"date": "2023-08-11", "close": 17.56, "volume": 3804090.0}, {"date": "2023-08-14", "close": 17.66, "volume": 3599331.0}, {"date": "2023-08-15", "close": 17.4467, "volume": 2949648.0}, {"date": "2023-08-16", "close": 17.32, "volume": 3355635.0}, {"date": "2023-08-17", "close": 17.18, "volume": 5691703.0}, {"date": "2023-08-18", "close": 17.1933, "volume": 6745975.0}, {"date": "2023-08-21", "close": 17.3, "volume": 3636117.0}, {"date": "2023-08-22", "close": 17.2567, "volume": 4587777.0}, {"date": "2023-08-23", "close": 17.45, "volume": 4813953.0}, {"date": "2023-08-24", "close": 17.2167, "volume": 5240482.0}, {"date": "2023-08-25", "close": 17.3267, "volume": 6986230.0}, {"date": "2023-08-28", "close": 17.44, "volume": 4034133.0}, {"date": "2023-08-29", "close": 17.7, "volume": 4503828.0}, {"date": "2023-08-30", "close": 17.77, "volume": 2999877.0}, {"date": "2023-08-31", "close": 17.7567, "volume": 4078704.0}, {"date": "2023-09-01", "close": 17.7933, "volume": 3608103.0}, {"date": "2023-09-05", "close": 17.7267, "volume": 4203834.0}, {"date": "2023-09-06", "close": 17.5967, "volume": 3929382.0}, {"date": "2023-09-07", "close": 17.5533, "volume": 4153389.0}, {"date": "2023-09-08", "close": 17.5767, "volume": 3472266.0}, {"date": "2023-09-11", "close": 17.7, "volume": 2790258.0}, {"date": "2023-09-12", "close": 17.6, "volume": 3187476.0}, {"date": "2023-09-13", "close": 17.6133, "volume": 4038369.0}, {"date": "2023-09-14", "close": 17.76, "volume": 3172758.0}, {"date": "2023-09-15", "close": 17.5467, "volume": 3692769.0}, {"date": "2023-09-18", "close": 17.5567, "volume": 3610791.0}, {"date": "2023-09-19", "close": 17.52, "volume": 4318974.0}, {"date": "2023-09-20", "close": 17.29, "volume": 5510011.0}, {"date": "2023-09-21", "close": 17.0, "volume": 5125726.0}, {"date": "2023-09-22", "close": 16.9633, "volume": 7429516.0}, {"date": "2023-09-25", "close": 17.0333, "volume": 5948011.0}, {"date": "2023-09-26", "close": 16.7867, "volume": 6892588.0}, {"date": "2023-09-27", "close": 16.7933, "volume": 7985581.0}, {"date": "2023-09-28", "close": 16.9067, "volume": 5940730.0}, {"date": "2023-09-29", "close": 16.8667, "volume": 6063580.0}, {"date": "2023-10-02", "close": 16.8567, "volume": 6778414.0}, {"date": "2023-10-03", "close": 16.6067, "volume": 6512422.0}, {"date": "2023-10-04", "close": 16.74, "volume": 6901525.0}, {"date": "2023-10-05", "close": 16.7267, "volume": 4005570.0}, {"date": "2023-10-06", "close": 16.9367, "volume": 5395141.0}, {"date": "2023-10-09", "close": 17.0467, "volume": 3976608.0}, {"date": "2023-10-10", "close": 17.1433, "volume": 5467360.0}, {"date": "2023-10-11", "close": 17.2133, "volume": 4856070.0}, {"date": "2023-10-12", "close": 17.0933, "volume": 6178393.0}, {"date": "2023-10-13", "close": 16.9933, "volume": 6856258.0}, {"date": "2023-10-16", "close": 17.1867, "volume": 7012528.0}, {"date": "2023-10-17", "close": 17.2, "volume": 4600857.0}, {"date": "2023-10-18", "close": 16.95, "volume": 5352412.0}, {"date": "2023-10-19", "close": 16.7967, "volume": 8837488.0}, {"date": "2023-10-20", "close": 16.5867, "volume": 9132016.0}, {"date": "2023-10-23", "close": 16.5467, "volume": 8227432.0}, {"date": "2023-10-24", "close": 16.6767, "volume": 6091468.0}, {"date": "2023-10-25", "close": 16.43, "volume": 6143581.0}, {"date": "2023-10-26", "close": 16.24, "volume": 8621620.0}, {"date": "2023-10-27", "close": 16.1567, "volume": 8124250.0}, {"date": "2023-10-30", "close": 16.3533, "volume": 7380694.0}, {"date": "2023-10-31", "close": 16.46, "volume": 5911849.0}, {"date": "2023-11-01", "close": 16.6233, "volume": 10130545.0}, {"date": "2023-11-02", "close": 16.95, "volume": 5632447.0}, {"date": "2023-11-03", "close": 17.1233, "volume": 6195913.0}, {"date": "2023-11-06", "close": 17.14, "volume": 5559460.0}, {"date": "2023-11-07", "close": 17.2033, "volume": 4961322.0}, {"date": "2023-11-08", "close": 17.2167, "volume": 5670694.0}, {"date": "2023-11-09", "close": 17.0767, "volume": 4276026.0}, {"date": "2023-11-10", "close": 17.34, "volume": 7676086.0}, {"date": "2023-11-13", "close": 17.3267, "volume": 8410369.0}, {"date": "2023-11-14", "close": 17.68, "volume": 5663794.0}, {"date": "2023-11-15", "close": 17.7167, "volume": 6391696.0}, {"date": "2023-11-16", "close": 17.7267, "volume": 5196343.0}, {"date": "2023-11-17", "close": 17.7567, "volume": 4801059.0}, {"date": "2023-11-20", "close": 17.8967, "volume": 6336709.0}, {"date": "2023-11-21", "close": 17.8567, "volume": 5427694.0}, {"date": "2023-11-22", "close": 17.9267, "volume": 4202154.0}, {"date": "2023-11-24", "close": 17.9467, "volume": 1752615.0}, {"date": "2023-11-27", "close": 17.9167, "volume": 6805600.0}, {"date": "2023-11-28", "close": 17.9233, "volume": 5045398.0}, {"date": "2023-11-29", "close": 17.94, "volume": 4350675.0}, {"date": "2023-11-30", "close": 18.0, "volume": 5430316.0}, {"date": "2023-12-01", "close": 18.1333, "volume": 6925495.0}, {"date": "2023-12-04", "close": 18.0433, "volume": 5342206.0}, {"date": "2023-12-05", "close": 18.0233, "volume": 7530427.0}, {"date": "2023-12-06", "close": 17.8833, "volume": 5008999.0}, {"date": "2023-12-07", "close": 18.02, "volume": 7776445.0}, {"date": "2023-12-08", "close": 18.09, "volume": 4563567.0}, {"date": "2023-12-11", "close": 18.1767, "volume": 5099479.0}, {"date": "2023-12-12", "close": 18.2567, "volume": 5620525.0}, {"date": "2023-12-13", "close": 18.5167, "volume": 5074249.0}, {"date": "2023-12-14", "close": 18.6067, "volume": 5052904.0}, {"date": "2023-12-15", "close": 18.5733, "volume": 6076213.0}, {"date": "2023-12-18", "close": 18.6733, "volume": 5940010.0}, {"date": "2023-12-19", "close": 18.79, "volume": 5522494.0}, {"date": "2023-12-20", "close": 18.5133, "volume": 7508494.0}, {"date": "2023-12-21", "close": 18.7067, "volume": 4220172.0}, {"date": "2023-12-22", "close": 18.7433, "volume": 4888350.0}, {"date": "2023-12-26", "close": 18.8267, "volume": 4814487.0}, {"date": "2023-12-27", "close": 18.8567, "volume": 5321548.0}, {"date": "2023-12-28", "close": 18.8667, "volume": 3550224.0}, {"date": "2023-12-29", "close": 18.8, "volume": 6146929.0}, {"date": "2024-01-02", "close": 18.6767, "volume": 5625883.0}, {"date": "2024-01-03", "close": 18.5233, "volume": 4687830.0}, {"date": "2024-01-04", "close": 18.47, "volume": 4393872.0}, {"date": "2024-01-05", "close": 18.4933, "volume": 5580850.0}, {"date": "2024-01-08", "close": 18.76, "volume": 6151231.0}, {"date": "2024-01-09", "close": 18.7333, "volume": 4403481.0}, {"date": "2024-01-10", "close": 18.83, "volume": 4217016.0}, {"date": "2024-01-11", "close": 18.82, "volume": 9027274.0}, {"date": "2024-01-12", "close": 18.84, "volume": 3558843.0}, {"date": "2024-01-16", "close": 18.7667, "volume": 5427988.0}, {"date": "2024-01-17", "close": 18.65, "volume": 4729191.0}, {"date": "2024-01-18", "close": 18.8233, "volume": 5686987.0}, {"date": "2024-01-19", "close": 19.06, "volume": 6435445.0}, {"date": "2024-01-22", "close": 19.1133, "volume": 6024922.0}, {"date": "2024-01-23", "close": 19.1667, "volume": 5109604.0}, {"date": "2024-01-24", "close": 19.1767, "volume": 4958982.0}, {"date": "2024-01-25", "close": 19.2633, "volume": 5020759.0}, {"date": "2024-01-26", "close": 19.26, "volume": 4755660.0}, {"date": "2024-01-29", "close": 19.4167, "volume": 5395102.0}, {"date": "2024-01-30", "close": 19.3867, "volume": 4216335.0}, {"date": "2024-01-31", "close": 19.0767, "volume": 10925938.0}, {"date": "2024-02-01", "close": 19.32, "volume": 8923390.0}, {"date": "2024-02-02", "close": 19.53, "volume": 4684974.0}, {"date": "2024-02-05", "close": 19.45, "volume": 4866744.0}, {"date": "2024-02-06", "close": 19.5133, "volume": 6598129.0}, {"date": "2024-02-07", "close": 19.6667, "volume": 8273236.0}, {"date": "2024-02-08", "close": 19.7033, "volume": 4249833.0}, {"date": "2024-02-09", "close": 19.8233, "volume": 4999212.0}, {"date": "2024-02-12", "close": 19.8133, "volume": 5695660.0}, {"date": "2024-02-13", "close": 19.5367, "volume": 38628304.0}, {"date": "2024-02-14", "close": 19.72, "volume": 5576695.0}, {"date": "2024-02-15", "close": 19.8667, "volume": 4546191.0}, {"date": "2024-02-16", "close": 19.7667, "volume": 4480812.0}, {"date": "2024-02-20", "close": 19.65, "volume": 5028559.0}, {"date": "2024-02-21", "close": 19.6533, "volume": 4454796.0}, {"date": "2024-02-22", "close": 20.06, "volume": 4352247.0}, {"date": "2024-02-23", "close": 20.0733, "volume": 3917418.0}, {"date": "2024-02-26", "close": 20.0133, "volume": 4052271.0}, {"date": "2024-02-27", "close": 20.0533, "volume": 4216839.0}, {"date": "2024-02-28", "close": 20.0233, "volume": 4002657.0}, {"date": "2024-02-29", "close": 20.1067, "volume": 7030291.0}, {"date": "2024-03-01", "close": 20.29, "volume": 4309962.0}, {"date": "2024-03-04", "close": 20.2733, "volume": 4143600.0}, {"date": "2024-03-05", "close": 20.0667, "volume": 4165233.0}, {"date": "2024-03-06", "close": 20.1767, "volume": 5709280.0}, {"date": "2024-03-07", "close": 20.38, "volume": 8014828.0}, {"date": "2024-03-08", "close": 20.2533, "volume": 4340799.0}, {"date": "2024-03-11", "close": 20.2267, "volume": 3762858.0}, {"date": "2024-03-12", "close": 20.4433, "volume": 4122411.0}, {"date": "2024-03-13", "close": 20.42, "volume": 3129120.0}, {"date": "2024-03-14", "close": 20.3533, "volume": 3798393.0}, {"date": "2024-03-15", "close": 20.22, "volume": 4535310.0}, {"date": "2024-03-18", "close": 20.35, "volume": 3156585.0}, {"date": "2024-03-19", "close": 20.45, "volume": 4172589.0}, {"date": "2024-03-20", "close": 20.5767, "volume": 9213652.0}, {"date": "2024-03-21", "close": 20.66, "volume": 6414358.0}, {"date": "2024-03-22", "close": 20.6167, "volume": 3311346.0}, {"date": "2024-03-25", "close": 20.5633, "volume": 3515727.0}, {"date": "2024-03-26", "close": 20.52, "volume": 4736862.0}, {"date": "2024-03-27", "close": 20.6933, "volume": 4930200.0}, {"date": "2024-03-28", "close": 20.6867, "volume": 6053626.0}, {"date": "2024-04-01", "close": 20.66, "volume": 4203270.0}, {"date": "2024-04-02", "close": 20.5133, "volume": 4015842.0}, {"date": "2024-04-03", "close": 20.5467, "volume": 3596328.0}, {"date": "2024-04-04", "close": 20.2967, "volume": 5688181.0}, {"date": "2024-04-05", "close": 20.5067, "volume": 4195680.0}, {"date": "2024-04-08", "close": 20.5133, "volume": 3187956.0}, {"date": "2024-04-09", "close": 20.5467, "volume": 3678819.0}, {"date": "2024-04-10", "close": 20.3367, "volume": 6771898.0}, {"date": "2024-04-11", "close": 20.49, "volume": 4332909.0}, {"date": "2024-04-12", "close": 20.2, "volume": 4804485.0}, {"date": "2024-04-15", "close": 19.9367, "volume": 5775835.0}, {"date": "2024-04-16", "close": 19.88, "volume": 7242730.0}, {"date": "2024-04-17", "close": 19.7767, "volume": 5601448.0}, {"date": "2024-04-18", "close": 19.72, "volume": 5752189.0}, {"date": "2024-04-19", "close": 19.5667, "volume": 6332833.0}, {"date": "2024-04-22", "close": 19.72, "volume": 4112205.0}, {"date": "2024-04-23", "close": 19.99, "volume": 3997221.0}, {"date": "2024-04-24", "close": 19.96, "volume": 3669783.0}, {"date": "2024-04-25", "close": 19.91, "volume": 3390213.0}, {"date": "2024-04-26", "close": 20.0933, "volume": 3149805.0}, {"date": "2024-04-29", "close": 20.16, "volume": 3021636.0}, {"date": "2024-04-30", "close": 19.8433, "volume": 3997191.0}, {"date": "2024-05-01", "close": 19.78, "volume": 6664489.0}, {"date": "2024-05-02", "close": 19.9733, "volume": 7155937.0}, {"date": "2024-05-03", "close": 20.21, "volume": 8879722.0}, {"date": "2024-05-06", "close": 20.43, "volume": 3848490.0}, {"date": "2024-05-07", "close": 20.4467, "volume": 3502062.0}, {"date": "2024-05-08", "close": 20.4267, "volume": 2392905.0}, {"date": "2024-05-09", "close": 20.5567, "volume": 3915618.0}, {"date": "2024-05-10", "close": 20.5833, "volume": 2692563.0}, {"date": "2024-05-13", "close": 20.59, "volume": 2747010.0}, {"date": "2024-05-14", "close": 20.6833, "volume": 2523750.0}, {"date": "2024-05-15", "close": 20.9467, "volume": 3453156.0}, {"date": "2024-05-16", "close": 20.8967, "volume": 3310392.0}, {"date": "2024-05-17", "close": 20.9267, "volume": 3488202.0}, {"date": "2024-05-20", "close": 20.9533, "volume": 2390877.0}, {"date": "2024-05-21", "close": 20.9967, "volume": 2336961.0}, {"date": "2024-05-22", "close": 20.9333, "volume": 2555718.0}, {"date": "2024-05-23", "close": 20.7633, "volume": 43969834.0}, {"date": "2024-05-24", "close": 20.91, "volume": 2811531.0}, {"date": "2024-05-28", "close": 20.9033, "volume": 2803944.0}, {"date": "2024-05-29", "close": 20.7633, "volume": 5639077.0}, {"date": "2024-05-30", "close": 20.6167, "volume": 2605884.0}, {"date": "2024-05-31", "close": 20.7667, "volume": 3441009.0}, {"date": "2024-06-03", "close": 20.7967, "volume": 2866518.0}, {"date": "2024-06-04", "close": 20.82, "volume": 2683908.0}, {"date": "2024-06-05", "close": 21.0733, "volume": 3725940.0}, {"date": "2024-06-06", "close": 21.0667, "volume": 2273757.0}, {"date": "2024-06-07", "close": 21.0333, "volume": 2563515.0}, {"date": "2024-06-10", "close": 21.11, "volume": 2935851.0}, {"date": "2024-06-11", "close": 21.1433, "volume": 6428419.0}, {"date": "2024-06-12", "close": 21.3367, "volume": 3089967.0}, {"date": "2024-06-13", "close": 21.3667, "volume": 3159684.0}, {"date": "2024-06-14", "close": 21.3667, "volume": 2887335.0}, {"date": "2024-06-17", "close": 21.5333, "volume": 3246372.0}, {"date": "2024-06-18", "close": 21.5933, "volume": 2794806.0}, {"date": "2024-06-20", "close": 21.5267, "volume": 2963223.0}, {"date": "2024-06-21", "close": 21.5, "volume": 5895634.0}, {"date": "2024-06-24", "close": 21.44, "volume": 4407018.0}, {"date": "2024-06-25", "close": 21.5167, "volume": 6795394.0}, {"date": "2024-06-26", "close": 21.48, "volume": 3254541.0}, {"date": "2024-06-27", "close": 21.5033, "volume": 3459114.0}, {"date": "2024-06-28", "close": 21.4167, "volume": 7086586.0}, {"date": "2024-07-01", "close": 21.4767, "volume": 4475238.0}, {"date": "2024-07-02", "close": 21.6167, "volume": 3176136.0}, {"date": "2024-07-03", "close": 21.71, "volume": 1991109.0}, {"date": "2024-07-05", "close": 21.8267, "volume": 3227202.0}, {"date": "2024-07-08", "close": 21.8567, "volume": 3002127.0}, {"date": "2024-07-09", "close": 21.8533, "volume": 5504518.0}, {"date": "2024-07-10", "close": 22.0767, "volume": 3663807.0}, {"date": "2024-07-11", "close": 21.9167, "volume": 3163803.0}, {"date": "2024-07-12", "close": 22.07, "volume": 4207986.0}, {"date": "2024-07-15", "close": 22.12, "volume": 3407292.0}, {"date": "2024-07-16", "close": 22.2733, "volume": 4691202.0}, {"date": "2024-07-17", "close": 21.9533, "volume": 4228914.0}, {"date": "2024-07-18", "close": 21.7867, "volume": 3306921.0}, {"date": "2024-07-19", "close": 21.63, "volume": 1473870.0}, {"date": "2024-07-22", "close": 21.86, "volume": 3441135.0}, {"date": "2024-07-23", "close": 21.83, "volume": 3510123.0}, {"date": "2024-07-24", "close": 21.3333, "volume": 3719325.0}, {"date": "2024-07-25", "close": 21.2333, "volume": 5114437.0}, {"date": "2024-07-26", "close": 21.4733, "volume": 2664375.0}, {"date": "2024-07-29", "close": 21.48, "volume": 2562294.0}, {"date": "2024-07-30", "close": 21.37, "volume": 3721767.0}, {"date": "2024-07-31", "close": 21.72, "volume": 5919466.0}, {"date": "2024-08-01", "close": 21.41, "volume": 4883712.0}, {"date": "2024-08-02", "close": 20.9967, "volume": 5861626.0}, {"date": "2024-08-05", "close": 20.37, "volume": 9452680.0}, {"date": "2024-08-06", "close": 20.5633, "volume": 11823889.0}, {"date": "2024-08-07", "close": 20.4233, "volume": 5819773.0}, {"date": "2024-08-08", "close": 20.91, "volume": 3691365.0}, {"date": "2024-08-09", "close": 20.9933, "volume": 3030186.0}, {"date": "2024-08-12", "close": 20.9967, "volume": 3272478.0}, {"date": "2024-08-13", "close": 21.3467, "volume": 2687685.0}, {"date": "2024-08-14", "close": 21.42, "volume": 3941913.0}, {"date": "2024-08-15", "close": 21.79, "volume": 3824670.0}, {"date": "2024-08-16", "close": 21.8333, "volume": 2502123.0}, {"date": "2024-08-19", "close": 22.0433, "volume": 2997825.0}, {"date": "2024-08-20", "close": 22.0033, "volume": 4089612.0}, {"date": "2024-08-21", "close": 22.0967, "volume": 2982864.0}, {"date": "2024-08-22", "close": 21.9133, "volume": 3248088.0}, {"date": "2024-08-23", "close": 22.16, "volume": 2935632.0}, {"date": "2024-08-26", "close": 22.0967, "volume": 3203184.0}, {"date": "2024-08-27", "close": 22.1233, "volume": 2952564.0}, {"date": "2024-08-28", "close": 21.9967, "volume": 2997672.0}, {"date": "2024-08-29", "close": 22.0067, "volume": 3886527.0}, {"date": "2024-08-30", "close": 22.2167, "volume": 2780379.0}, {"date": "2024-09-03", "close": 21.74, "volume": 4062258.0}, {"date": "2024-09-04", "close": 21.7067, "volume": 11249245.0}, {"date": "2024-09-05", "close": 21.6467, "volume": 4369251.0}, {"date": "2024-09-06", "close": 21.28, "volume": 6297493.0}, {"date": "2024-09-09", "close": 21.52, "volume": 3612186.0}, {"date": "2024-09-10", "close": 21.6033, "volume": 4103202.0}, {"date": "2024-09-11", "close": 21.8333, "volume": 3718965.0}, {"date": "2024-09-12", "close": 22.0133, "volume": 3031863.0}, {"date": "2024-09-13", "close": 22.14, "volume": 3000654.0}, {"date": "2024-09-16", "close": 22.1867, "volume": 7486777.0}, {"date": "2024-09-17", "close": 22.2, "volume": 4319790.0}, {"date": "2024-09-18", "close": 22.1333, "volume": 9749119.0}, {"date": "2024-09-19", "close": 22.51, "volume": 3394536.0}, {"date": "2024-09-20", "close": 22.4667, "volume": 3383967.0}, {"date": "2024-09-23", "close": 22.53, "volume": 3682809.0}, {"date": "2024-09-24", "close": 22.5933, "volume": 3767772.0}, {"date": "2024-09-25", "close": 22.47, "volume": 3484788.0}, {"date": "2024-09-26", "close": 22.5633, "volume": 5551744.0}, {"date": "2024-09-27", "close": 22.5367, "volume": 3212574.0}, {"date": "2024-09-30", "close": 22.6167, "volume": 6060511.0}, {"date": "2024-10-01", "close": 22.41, "volume": 3642999.0}, {"date": "2024-10-02", "close": 22.4267, "volume": 3336090.0}, {"date": "2024-10-03", "close": 22.3867, "volume": 7754524.0}, {"date": "2024-10-04", "close": 22.5967, "volume": 2743170.0}, {"date": "2024-10-07", "close": 22.3967, "volume": 103780960.0}, {"date": "2024-10-08", "close": 22.6, "volume": 4263246.0}, {"date": "2024-10-09", "close": 22.7633, "volume": 3726171.0}, {"date": "2024-10-10", "close": 22.7233, "volume": 4385289.0}, {"date": "2024-10-11", "close": 22.88, "volume": 3222590.0}, {"date": "2024-10-14", "close": 23.06, "volume": 3018614.0}, {"date": "2024-10-15", "close": 22.89, "volume": 13644380.0}, {"date": "2024-10-16", "close": 23.0, "volume": 6146101.0}, {"date": "2024-10-17", "close": 22.99, "volume": 13015210.0}, {"date": "2024-10-18", "close": 23.08, "volume": 4870328.0}, {"date": "2024-10-21", "close": 23.04, "volume": 6923523.0}, {"date": "2024-10-22", "close": 23.01, "volume": 4671859.0}, {"date": "2024-10-23", "close": 22.81, "volume": 5042163.0}, {"date": "2024-10-24", "close": 22.86, "volume": 6542884.0}, {"date": "2024-10-25", "close": 22.85, "volume": 19124380.0}, {"date": "2024-10-28", "close": 22.93, "volume": 4681853.0}, {"date": "2024-10-29", "close": 22.97, "volume": 4190491.0}, {"date": "2024-10-30", "close": 22.91, "volume": 3478657.0}, {"date": "2024-10-31", "close": 22.44, "volume": 6617400.0}, {"date": "2024-11-01", "close": 22.56, "volume": 5702591.0}, {"date": "2024-11-04", "close": 22.51, "volume": 4668267.0}, {"date": "2024-11-05", "close": 22.8, "volume": 8294480.0}, {"date": "2024-11-06", "close": 23.39, "volume": 5502184.0}, {"date": "2024-11-07", "close": 23.57, "volume": 8620185.0}, {"date": "2024-11-08", "close": 23.68, "volume": 4345512.0}, {"date": "2024-11-11", "close": 23.72, "volume": 4151852.0}, {"date": "2024-11-12", "close": 23.65, "volume": 6935448.0}, {"date": "2024-11-13", "close": 23.66, "volume": 5488389.0}, {"date": "2024-11-14", "close": 23.5, "volume": 4677419.0}, {"date": "2024-11-15", "close": 23.2, "volume": 6719140.0}, {"date": "2024-11-18", "close": 23.3, "volume": 12441100.0}, {"date": "2024-11-19", "close": 23.4, "volume": 5832489.0}, {"date": "2024-11-20", "close": 23.4, "volume": 5234862.0}, {"date": "2024-11-21", "close": 23.54, "volume": 7110969.0}, {"date": "2024-11-22", "close": 23.65, "volume": 4497206.0}, {"date": "2024-11-25", "close": 23.74, "volume": 5514260.0}, {"date": "2024-11-26", "close": 23.85, "volume": 4197761.0}, {"date": "2024-11-27", "close": 23.78, "volume": 2997546.0}, {"date": "2024-11-29", "close": 23.89, "volume": 6507235.0}, {"date": "2024-12-02", "close": 23.96, "volume": 4634406.0}, {"date": "2024-12-03", "close": 23.97, "volume": 4031858.0}, {"date": "2024-12-04", "close": 24.15, "volume": 5743097.0}, {"date": "2024-12-05", "close": 24.08, "volume": 4771272.0}, {"date": "2024-12-06", "close": 24.15, "volume": 3844011.0}, {"date": "2024-12-09", "close": 24.0, "volume": 6336927.0}, {"date": "2024-12-10", "close": 23.91, "volume": 5057936.0}, {"date": "2024-12-11", "close": 24.03, "volume": 4479072.0}, {"date": "2024-12-12", "close": 23.9, "volume": 4715127.0}, {"date": "2024-12-13", "close": 23.9, "volume": 5130342.0}, {"date": "2024-12-16", "close": 24.02, "volume": 10291480.0}, {"date": "2024-12-17", "close": 23.89, "volume": 5810225.0}, {"date": "2024-12-18", "close": 23.16, "volume": 9881545.0}, {"date": "2024-12-19", "close": 23.14, "volume": 11849710.0}, {"date": "2024-12-20", "close": 23.41, "volume": 11802440.0}, {"date": "2024-12-23", "close": 23.54, "volume": 10510810.0}, {"date": "2024-12-24", "close": 23.8, "volume": 6500971.0}, {"date": "2024-12-26", "close": 23.81, "volume": 6977489.0}, {"date": "2024-12-27", "close": 23.54, "volume": 9824894.0}, {"date": "2024-12-30", "close": 23.27, "volume": 7705767.0}, {"date": "2024-12-31", "close": 23.18, "volume": 11767360.0}, {"date": "2025-01-02", "close": 23.15, "volume": 10772830.0}, {"date": "2025-01-03", "close": 23.45, "volume": 9198070.0}, {"date": "2025-01-06", "close": 23.61, "volume": 8359095.0}, {"date": "2025-01-07", "close": 23.31, "volume": 8318678.0}, {"date": "2025-01-08", "close": 23.36, "volume": 7771204.0}, {"date": "2025-01-10", "close": 23.02, "volume": 11443630.0}, {"date": "2025-01-13", "close": 23.05, "volume": 9172501.0}, {"date": "2025-01-14", "close": 23.1, "volume": 8782766.0}, {"date": "2025-01-15", "close": 23.47, "volume": 8165831.0}, {"date": "2025-01-16", "close": 23.48, "volume": 8127673.0}, {"date": "2025-01-17", "close": 23.71, "volume": 6097117.0}, {"date": "2025-01-21", "close": 23.94, "volume": 7292613.0}, {"date": "2025-01-22", "close": 24.07, "volume": 6071983.0}, {"date": "2025-01-23", "close": 24.19, "volume": 6570228.0}, {"date": "2025-01-24", "close": 24.13, "volume": 9489530.0}, {"date": "2025-01-27", "close": 23.78, "volume": 10759580.0}, {"date": "2025-01-28", "close": 23.98, "volume": 8816939.0}, {"date": "2025-01-29", "close": 23.88, "volume": 13829680.0}, {"date": "2025-01-30", "close": 24.01, "volume": 8805482.0}, {"date": "2025-01-31", "close": 23.87, "volume": 18340810.0}, {"date": "2025-02-03", "close": 23.72, "volume": 14801990.0}, {"date": "2025-02-04", "close": 23.88, "volume": 8169540.0}, {"date": "2025-02-05", "close": 23.96, "volume": 8788972.0}, {"date": "2025-02-06", "close": 24.06, "volume": 6771618.0}, {"date": "2025-02-07", "close": 23.85, "volume": 10608560.0}, {"date": "2025-02-10", "close": 24.0, "volume": 5993150.0}, {"date": "2025-02-11", "close": 24.0, "volume": 5466782.0}, {"date": "2025-02-12", "close": 23.93, "volume": 8866534.0}, {"date": "2025-02-13", "close": 24.19, "volume": 6525374.0}, {"date": "2025-02-14", "close": 24.2, "volume": 6977383.0}, {"date": "2025-02-18", "close": 24.26, "volume": 7472133.0}, {"date": "2025-02-19", "close": 24.28, "volume": 6806596.0}, {"date": "2025-02-20", "close": 24.18, "volume": 6894779.0}, {"date": "2025-02-21", "close": 23.75, "volume": 12049000.0}, {"date": "2025-02-24", "close": 23.62, "volume": 8409571.0}, {"date": "2025-02-25", "close": 23.5, "volume": 9105961.0}, {"date": "2025-02-26", "close": 23.51, "volume": 6368012.0}, {"date": "2025-02-27", "close": 23.13, "volume": 8857442.0}, {"date": "2025-02-28", "close": 23.51, "volume": 17996610.0}, {"date": "2025-03-03", "close": 23.09, "volume": 15519540.0}, {"date": "2025-03-04", "close": 22.79, "volume": 18474740.0}, {"date": "2025-03-05", "close": 23.05, "volume": 15334930.0}, {"date": "2025-03-06", "close": 22.62, "volume": 14557020.0}, {"date": "2025-03-07", "close": 22.74, "volume": 16043530.0}, {"date": "2025-03-10", "close": 22.11, "volume": 18660230.0}, {"date": "2025-03-11", "close": 21.96, "volume": 22463070.0}, {"date": "2025-03-12", "close": 22.07, "volume": 13344980.0}, {"date": "2025-03-13", "close": 21.75, "volume": 16252800.0}, {"date": "2025-03-14", "close": 22.2, "volume": 14164980.0}, {"date": "2025-03-17", "close": 22.41, "volume": 14801340.0}, {"date": "2025-03-18", "close": 22.16, "volume": 9728573.0}, {"date": "2025-03-19", "close": 22.41, "volume": 11401910.0}, {"date": "2025-03-20", "close": 22.36, "volume": 7671471.0}, {"date": "2025-03-21", "close": 22.38, "volume": 8388144.0}, {"date": "2025-03-24", "close": 22.79, "volume": 9078481.0}, {"date": "2025-03-25", "close": 22.83, "volume": 7779890.0}, {"date": "2025-03-26", "close": 22.5, "volume": 15059200.0}, {"date": "2025-03-27", "close": 22.39, "volume": 10628680.0}, {"date": "2025-03-28", "close": 21.96, "volume": 11091780.0}, {"date": "2025-03-31", "close": 22.08, "volume": 21779940.0}, {"date": "2025-04-01", "close": 22.17, "volume": 10600140.0}, {"date": "2025-04-02", "close": 22.32, "volume": 8854910.0}, {"date": "2025-04-03", "close": 21.21, "volume": 21862300.0}, {"date": "2025-04-04", "close": 19.95, "volume": 38283970.0}, {"date": "2025-04-07", "close": 19.89, "volume": 44077890.0}, {"date": "2025-04-08", "close": 19.6, "volume": 27304320.0}, {"date": "2025-04-09", "close": 21.43, "volume": 30488040.0}, {"date": "2025-04-10", "close": 20.72, "volume": 23082690.0}, {"date": "2025-04-11", "close": 21.08, "volume": 17294720.0}, {"date": "2025-04-14", "close": 21.26, "volume": 10492750.0}, {"date": "2025-04-15", "close": 21.21, "volume": 9904472.0}, {"date": "2025-04-16", "close": 20.76, "volume": 12732010.0}, {"date": "2025-04-17", "close": 20.79, "volume": 12609740.0}, {"date": "2025-04-21", "close": 20.3, "volume": 9457127.0}, {"date": "2025-04-22", "close": 20.8, "volume": 26420130.0}, {"date": "2025-04-23", "close": 21.16, "volume": 11428330.0}, {"date": "2025-04-24", "close": 21.61, "volume": 10060540.0}, {"date": "2025-04-25", "close": 21.76, "volume": 8252529.0}, {"date": "2025-04-28", "close": 21.77, "volume": 7094481.0}, {"date": "2025-04-29", "close": 21.91, "volume": 8312112.0}, {"date": "2025-04-30", "close": 21.93, "volume": 13720660.0}, {"date": "2025-05-01", "close": 22.06, "volume": 10732400.0}, {"date": "2025-05-02", "close": 22.4, "volume": 7836351.0}, {"date": "2025-05-05", "close": 22.26, "volume": 8816737.0}, {"date": "2025-05-06", "close": 22.1, "volume": 15077780.0}, {"date": "2025-05-07", "close": 22.19, "volume": 9811201.0}, {"date": "2025-05-08", "close": 22.34, "volume": 9432522.0}, {"date": "2025-05-09", "close": 22.33, "volume": 8720068.0}, {"date": "2025-05-12", "close": 23.07, "volume": 12348670.0}, {"date": "2025-05-13", "close": 23.23, "volume": 9446123.0}, {"date": "2025-05-14", "close": 23.27, "volume": 10672000.0}, {"date": "2025-05-15", "close": 23.36, "volume": 7373580.0}, {"date": "2025-05-16", "close": 23.54, "volume": 6946869.0}, {"date": "2025-05-19", "close": 23.56, "volume": 12215440.0}, {"date": "2025-05-20", "close": 23.47, "volume": 7289634.0}, {"date": "2025-05-21", "close": 23.07, "volume": 14704550.0}, {"date": "2025-05-22", "close": 23.06, "volume": 10646560.0}, {"date": "2025-05-23", "close": 22.92, "volume": 13490630.0}, {"date": "2025-05-27", "close": 23.4, "volume": 9217791.0}, {"date": "2025-05-28", "close": 23.26, "volume": 9264842.0}, {"date": "2025-05-29", "close": 23.34, "volume": 13368690.0}, {"date": "2025-05-30", "close": 23.3, "volume": 19950940.0}, {"date": "2025-06-02", "close": 23.44, "volume": 11271590.0}, {"date": "2025-06-03", "close": 23.6, "volume": 7702162.0}, {"date": "2025-06-04", "close": 23.6, "volume": 8895369.0}, {"date": "2025-06-05", "close": 23.49, "volume": 17368510.0}, {"date": "2025-06-06", "close": 23.73, "volume": 10234510.0}, {"date": "2025-06-09", "close": 23.75, "volume": 9670409.0}, {"date": "2025-06-10", "close": 23.88, "volume": 9360251.0}, {"date": "2025-06-11", "close": 23.81, "volume": 11086100.0}, {"date": "2025-06-12", "close": 23.9, "volume": 11713640.0}, {"date": "2025-06-13", "close": 23.62, "volume": 15528000.0}, {"date": "2025-06-16", "close": 23.86, "volume": 24187710.0}, {"date": "2025-06-17", "close": 23.66, "volume": 11476670.0}, {"date": "2025-06-18", "close": 23.65, "volume": 10554340.0}, {"date": "2025-06-20", "close": 23.61, "volume": 11542340.0}, {"date": "2025-06-23", "close": 23.83, "volume": 13509510.0}, {"date": "2025-06-24", "close": 24.12, "volume": 10555150.0}, {"date": "2025-06-25", "close": 24.03, "volume": 8680235.0}, {"date": "2025-06-26", "close": 24.21, "volume": 7972541.0}, {"date": "2025-06-27", "close": 24.33, "volume": 11446760.0}, {"date": "2025-06-30", "close": 24.44, "volume": 14031240.0}, {"date": "2025-07-01", "close": 24.46, "volume": 14246410.0}, {"date": "2025-07-02", "close": 24.56, "volume": 7392845.0}, {"date": "2025-07-03", "close": 24.77, "volume": 5586164.0}, {"date": "2025-07-07", "close": 24.59, "volume": 11096740.0}, {"date": "2025-07-08", "close": 24.57, "volume": 10480460.0}, {"date": "2025-07-09", "close": 24.73, "volume": 7101821.0}, {"date": "2025-07-10", "close": 24.78, "volume": 6355182.0}, {"date": "2025-07-11", "close": 24.7, "volume": 9344553.0}, {"date": "2025-07-14", "close": 24.75, "volume": 6229011.0}, {"date": "2025-07-15", "close": 24.64, "volume": 8903499.0}, {"date": "2025-07-16", "close": 24.72, "volume": 14015570.0}, {"date": "2025-07-17", "close": 24.89, "volume": 12523610.0}, {"date": "2025-07-18", "close": 24.86, "volume": 7324545.0}, {"date": "2025-07-21", "close": 24.91, "volume": 7394798.0}, {"date": "2025-07-22", "close": 24.91, "volume": 8719854.0}, {"date": "2025-07-23", "close": 25.12, "volume": 9647222.0}, {"date": "2025-07-24", "close": 25.11, "volume": 6997024.0}, {"date": "2025-07-25", "close": 25.24, "volume": 6851095.0}, {"date": "2025-07-28", "close": 25.24, "volume": 6479658.0}, {"date": "2025-07-29", "close": 25.18, "volume": 10193460.0}, {"date": "2025-07-30", "close": 25.13, "volume": 11641450.0}, {"date": "2025-07-31", "close": 25.04, "volume": 20667490.0}, {"date": "2025-08-01", "close": 24.63, "volume": 18813610.0}, {"date": "2025-08-04", "close": 24.99, "volume": 11814540.0}, {"date": "2025-08-05", "close": 24.88, "volume": 17164100.0}, {"date": "2025-08-06", "close": 25.06, "volume": 11205600.0}, {"date": "2025-08-07", "close": 25.05, "volume": 12407910.0}, {"date": "2025-08-08", "close": 25.21, "volume": 9288335.0}, {"date": "2025-08-11", "close": 25.17, "volume": 11700030.0}, {"date": "2025-08-12", "close": 25.45, "volume": 8430196.0}, {"date": "2025-08-13", "close": 25.54, "volume": 13382830.0}, {"date": "2025-08-14", "close": 25.53, "volume": 11300410.0}, {"date": "2025-08-15", "close": 25.47, "volume": 9627855.0}, {"date": "2025-08-18", "close": 25.47, "volume": 9441832.0}, {"date": "2025-08-19", "close": 25.32, "volume": 12091940.0}, {"date": "2025-08-20", "close": 25.26, "volume": 16300930.0}, {"date": "2025-08-21", "close": 25.16, "volume": 14006670.0}, {"date": "2025-08-22", "close": 25.56, "volume": 14421070.0}, {"date": "2025-08-25", "close": 25.45, "volume": 9998135.0}, {"date": "2025-08-26", "close": 25.58, "volume": 13174500.0}, {"date": "2025-08-27", "close": 25.63, "volume": 8531953.0}, {"date": "2025-08-28", "close": 25.73, "volume": 9536011.0}, {"date": "2025-08-29", "close": 25.57, "volume": 15233330.0}, {"date": "2025-09-02", "close": 25.38, "volume": 14300980.0}, {"date": "2025-09-03", "close": 25.5, "volume": 14593250.0}, {"date": "2025-09-04", "close": 25.71, "volume": 8526635.0}, {"date": "2025-09-05", "close": 25.66, "volume": 16599650.0}, {"date": "2025-09-08", "close": 25.71, "volume": 12058810.0}, {"date": "2025-09-09", "close": 25.79, "volume": 12691460.0}, {"date": "2025-09-10", "close": 25.85, "volume": 10124180.0}, {"date": "2025-09-11", "close": 26.07, "volume": 7557656.0}, {"date": "2025-09-12", "close": 26.05, "volume": 6839335.0}, {"date": "2025-09-15", "close": 26.17, "volume": 7489237.0}, {"date": "2025-09-16", "close": 26.15, "volume": 10613810.0}, {"date": "2025-09-17", "close": 26.11, "volume": 10343080.0}, {"date": "2025-09-18", "close": 26.25, "volume": 12133650.0}, {"date": "2025-09-19", "close": 26.36, "volume": 8888242.0}, {"date": "2025-09-22", "close": 26.5, "volume": 7200091.0}, {"date": "2025-09-23", "close": 26.35, "volume": 10420760.0}, {"date": "2025-09-24", "close": 26.18, "volume": 11832160.0}, {"date": "2025-09-25", "close": 26.04, "volume": 13904390.0}, {"date": "2025-09-26", "close": 26.19, "volume": 15247270.0}, {"date": "2025-09-29", "close": 26.27, "volume": 14668100.0}, {"date": "2025-09-30", "close": 26.34, "volume": 16546440.0}, {"date": "2025-10-01", "close": 26.44, "volume": 10262520.0}, {"date": "2025-10-02", "close": 26.5, "volume": 11965940.0}, {"date": "2025-10-03", "close": 26.48, "volume": 14373910.0}, {"date": "2025-10-06", "close": 26.59, "volume": 9866849.0}, {"date": "2025-10-07", "close": 26.48, "volume": 14872400.0}, {"date": "2025-10-08", "close": 26.66, "volume": 9155080.0}, {"date": "2025-10-09", "close": 26.57, "volume": 14387120.0}, {"date": "2025-10-10", "close": 25.85, "volume": 23356020.0}, {"date": "2025-10-13", "close": 26.27, "volume": 18238160.0}, {"date": "2025-10-14", "close": 26.23, "volume": 22065080.0}, {"date": "2025-10-15", "close": 26.35, "volume": 24946700.0}, {"date": "2025-10-16", "close": 26.16, "volume": 22382970.0}, {"date": "2025-10-17", "close": 26.29, "volume": 21714290.0}, {"date": "2025-10-20", "close": 26.57, "volume": 11276310.0}, {"date": "2025-10-21", "close": 26.58, "volume": 11642720.0}, {"date": "2025-10-22", "close": 26.4, "volume": 24033420.0}, {"date": "2025-10-23", "close": 26.58, "volume": 13226000.0}, {"date": "2025-10-24", "close": 26.81, "volume": 13403840.0}, {"date": "2025-10-27", "close": 27.12, "volume": 8607548.0}, {"date": "2025-10-28", "close": 27.17, "volume": 12929340.0}, {"date": "2025-10-29", "close": 27.19, "volume": 18282910.0}, {"date": "2025-10-30", "close": 26.89, "volume": 19801640.0}, {"date": "2025-10-31", "close": 26.97, "volume": 26432760.0}, {"date": "2025-11-03", "close": 27.01, "volume": 14852040.0}, {"date": "2025-11-04", "close": 26.71, "volume": 17923160.0}, {"date": "2025-11-05", "close": 26.77, "volume": 15533650.0}, {"date": "2025-11-06", "close": 26.49, "volume": 17402450.0}, {"date": "2025-11-07", "close": 26.53, "volume": 24475120.0}, {"date": "2025-11-10", "close": 26.94, "volume": 14779500.0}, {"date": "2025-11-11", "close": 27.0, "volume": 18531150.0}, {"date": "2025-11-12", "close": 27.0, "volume": 18112560.0}, {"date": "2025-11-13", "close": 26.54, "volume": 30123960.0}, {"date": "2025-11-14", "close": 26.54, "volume": 22651530.0}, {"date": "2025-11-17", "close": 26.26, "volume": 23578900.0}, {"date": "2025-11-18", "close": 26.06, "volume": 32263480.0}, {"date": "2025-11-19", "close": 26.15, "volume": 26845290.0}, {"date": "2025-11-20", "close": 25.74, "volume": 30563640.0}, {"date": "2025-11-21", "close": 26.0, "volume": 42940720.0}, {"date": "2025-11-24", "close": 26.4, "volume": 21449760.0}, {"date": "2025-11-25", "close": 26.65, "volume": 19818600.0}, {"date": "2025-11-26", "close": 26.83, "volume": 19326020.0}, {"date": "2025-11-28", "close": 27.0, "volume": 11537430.0}, {"date": "2025-12-01", "close": 26.87, "volume": 25932800.0}, {"date": "2025-12-02", "close": 26.91, "volume": 28801150.0}, {"date": "2025-12-03", "close": 27.02, "volume": 19075020.0}, {"date": "2025-12-04", "close": 27.05, "volume": 22937000.0}, {"date": "2025-12-05", "close": 27.09, "volume": 22546330.0}, {"date": "2025-12-08", "close": 27.0, "volume": 19024010.0}, {"date": "2025-12-09", "close": 26.98, "volume": 15939300.0}, {"date": "2025-12-10", "close": 27.09, "volume": 22008380.0}, {"date": "2025-12-11", "close": 27.16, "volume": 22095720.0}, {"date": "2025-12-12", "close": 26.85, "volume": 22396060.0}, {"date": "2025-12-15", "close": 26.8, "volume": 28213280.0}, {"date": "2025-12-16", "close": 26.73, "volume": 26816870.0}, {"date": "2025-12-17", "close": 26.43, "volume": 31869000.0}, {"date": "2025-12-18", "close": 26.62, "volume": 29748770.0}, {"date": "2025-12-19", "close": 26.88, "volume": 17697700.0}, {"date": "2025-12-22", "close": 27.06, "volume": 10984010.0}, {"date": "2025-12-23", "close": 27.17, "volume": 8845562.0}, {"date": "2025-12-24", "close": 27.25, "volume": 4482012.0}, {"date": "2025-12-26", "close": 27.25, "volume": 8150866.0}, {"date": "2025-12-29", "close": 27.16, "volume": 10661750.0}, {"date": "2025-12-30", "close": 27.12, "volume": 8036093.0}, {"date": "2025-12-31", "close": 26.91, "volume": 13444860.0}, {"date": "2026-01-02", "close": 26.97, "volume": 23666860.0}, {"date": "2026-01-05", "close": 27.17, "volume": 13160820.0}, {"date": "2026-01-06", "close": 27.34, "volume": 13832720.0}, {"date": "2026-01-07", "close": 27.24, "volume": 14889910.0}, {"date": "2026-01-08", "close": 27.25, "volume": 20193190.0}, {"date": "2026-01-09", "close": 27.42, "volume": 15890120.0}, {"date": "2026-01-12", "close": 27.47, "volume": 10184870.0}, {"date": "2026-01-13", "close": 27.41, "volume": 16769090.0}, {"date": "2026-01-14", "close": 27.27, "volume": 22523380.0}, {"date": "2026-01-15", "close": 27.37, "volume": 19184810.0}, {"date": "2026-01-16", "close": 27.33, "volume": 14522410.0}, {"date": "2026-01-20", "close": 26.78, "volume": 25403720.0}, {"date": "2026-01-21", "close": 27.08, "volume": 30813200.0}, {"date": "2026-01-22", "close": 27.22, "volume": 20172410.0}, {"date": "2026-01-23", "close": 27.22, "volume": 17809040.0}, {"date": "2026-01-26", "close": 27.35, "volume": 12709890.0}, {"date": "2026-01-27", "close": 27.46, "volume": 9015958.0}, {"date": "2026-01-28", "close": 27.43, "volume": 18728520.0}, {"date": "2026-01-29", "close": 27.38, "volume": 28496000.0}, {"date": "2026-01-30", "close": 27.24, "volume": 31050840.0}, {"date": "2026-02-02", "close": 27.4, "volume": 17365330.0}, {"date": "2026-02-03", "close": 27.17, "volume": 29402450.0}, {"date": "2026-02-04", "close": 27.03, "volume": 34204610.0}, {"date": "2026-02-05", "close": 26.68, "volume": 31497830.0}, {"date": "2026-02-06", "close": 27.24, "volume": 17105430.0}, {"date": "2026-02-09", "close": 27.38, "volume": 16633310.0}, {"date": "2026-02-10", "close": 27.3, "volume": 17586320.0}, {"date": "2026-02-11", "close": 27.29, "volume": 21109000.0}, {"date": "2026-02-12", "close": 26.85, "volume": 26141120.0}, {"date": "2026-02-13", "close": 26.88, "volume": 26509070.0}, {"date": "2026-02-17", "close": 26.93, "volume": 27681350.0}, {"date": "2026-02-18", "close": 27.07, "volume": 15889590.0}, {"date": "2026-02-19", "close": 27.01, "volume": 22477800.0}, {"date": "2026-02-20", "close": 27.18, "volume": 21895340.0}, {"date": "2026-02-23", "close": 26.89, "volume": 20641230.0}, {"date": "2026-02-24", "close": 27.1, "volume": 15075880.0}, {"date": "2026-02-25", "close": 27.33, "volume": 10637740.0}, {"date": "2026-02-26", "close": 27.19, "volume": 30728980.0}, {"date": "2026-02-27", "close": 27.06, "volume": 36694510.0}, {"date": "2026-03-02", "close": 27.08, "volume": 23673560.0}, {"date": "2026-03-03", "close": 26.83, "volume": 37397590.0}, {"date": "2026-03-04", "close": 27.02, "volume": 19612430.0}, {"date": "2026-03-05", "close": 26.88, "volume": 46219100.0}, {"date": "2026-03-06", "close": 26.52, "volume": 27168750.0}, {"date": "2026-03-09", "close": 26.74, "volume": 37385510.0}, {"date": "2026-03-10", "close": 26.69, "volume": 24326940.0}, {"date": "2026-03-11", "close": 26.66, "volume": 23022650.0}, {"date": "2026-03-12", "close": 26.25, "volume": 30740700.0}, {"date": "2026-03-13", "close": 26.1, "volume": 39558300.0}, {"date": "2026-03-16", "close": 26.37, "volume": 31183880.0}, {"date": "2026-03-17", "close": 26.44, "volume": 20863600.0}, {"date": "2026-03-18", "close": 26.09, "volume": 33915310.0}, {"date": "2026-03-19", "close": 26.01, "volume": 43798110.0}, {"date": "2026-03-20", "close": 25.62, "volume": 51634040.0}, {"date": "2026-03-23", "close": 25.9, "volume": 26415480.0}, {"date": "2026-03-24", "close": 25.82, "volume": 24257170.0}, {"date": "2026-03-25", "close": 25.9, "volume": 20375090.0}, {"date": "2026-03-26", "close": 25.45, "volume": 25331780.0}, {"date": "2026-03-27", "close": 25.01, "volume": 29998140.0}, {"date": "2026-03-30", "close": 24.92, "volume": 39066050.0}, {"date": "2026-03-31", "close": 25.64, "volume": 36666160.0}, {"date": "2026-04-01", "close": 25.84, "volume": 29899270.0}, {"date": "2026-04-02", "close": 25.86, "volume": 18776040.0}, {"date": "2026-04-06", "close": 25.99, "volume": 11997860.0}, {"date": "2026-04-07", "close": 26.0, "volume": 18454110.0}, {"date": "2026-04-08", "close": 26.65, "volume": 14503070.0}, {"date": "2026-04-09", "close": 26.79, "volume": 13271550.0}, {"date": "2026-04-10", "close": 26.76, "volume": 9495067.0}, {"date": "2026-04-13", "close": 27.04, "volume": 10868780.0}, {"date": "2026-04-14", "close": 27.37, "volume": 10432370.0}, {"date": "2026-04-15", "close": 27.59, "volume": 9750820.0}, {"date": "2026-04-16", "close": 27.65, "volume": 9871275.0}, {"date": "2026-04-17", "close": 27.99, "volume": 9999999.0}, {"date": "2026-04-20", "close": 27.99, "volume": null}, {"date": "2026-04-21", "close": 27.78, "volume": 19674970.0}, {"date": "2026-04-22", "close": 28.04, "volume": 11458730.0}, {"date": "2026-04-23", "close": 27.94, "volume": 18163500.0}, {"date": "2026-04-24", "close": 28.14, "volume": 14733630.0}, {"date": "2026-04-27", "close": 28.17, "volume": 10207620.0}, {"date": "2026-04-28", "close": 28.03, "volume": 11725980.0}, {"date": "2026-04-29", "close": 28.02, "volume": 13437600.0}, {"date": "2026-04-30", "close": 28.29, "volume": 18180390.0}, {"date": "2026-05-01", "close": 28.38, "volume": 12520830.0}, {"date": "2026-05-04", "close": 28.28, "volume": 16137570.0}, {"date": "2026-05-05", "close": 28.5, "volume": 8467110.0}, {"date": "2026-05-06", "close": 28.89, "volume": 9847621.0}, {"date": "2026-05-07", "close": 28.79, "volume": 16767220.0}, {"date": "2026-05-08", "close": 29.0, "volume": 10185640.0}, {"date": "2026-05-11", "close": 29.07, "volume": 7432409.0}, {"date": "2026-05-12", "close": 29.01, "volume": 34645010.0}, {"date": "2026-05-13", "close": 29.17, "volume": 10585620.0}, {"date": "2026-05-14", "close": 29.41, "volume": 11898740.0}, {"date": "2026-05-15", "close": 29.04, "volume": 13091310.0}, {"date": "2026-05-18", "close": 29.03, "volume": 19631100.0}, {"date": "2026-05-19", "close": 28.83, "volume": 16451700.0}, {"date": "2026-05-20", "close": 29.15, "volume": 16807360.0}, {"date": "2026-05-21", "close": 29.2, "volume": 17294620.0}, {"date": "2026-05-22", "close": 29.33, "volume": 15079050.0}, {"date": "2026-05-26", "close": 29.53, "volume": 11953750.0}, {"date": "2026-05-27", "close": 29.52, "volume": 14072090.0}, {"date": "2026-05-28", "close": 29.7, "volume": 12977350.0}, {"date": "2026-05-29", "close": 29.76, "volume": 19097680.0}, {"date": "2026-06-01", "close": 29.86, "volume": 16194720.0}, {"date": "2026-06-02", "close": 29.92, "volume": 8482505.0}, {"date": "2026-06-03", "close": 29.71, "volume": 11953330.0}, {"date": "2026-06-04", "close": 29.84, "volume": 9531795.0}, {"date": "2026-06-05", "close": 29.05, "volume": 21521900.0}, {"date": "2026-06-08", "close": 29.13, "volume": 16573120.0}, {"date": "2026-06-09", "close": 29.05, "volume": 18791920.0}, {"date": "2026-06-10", "close": 28.58, "volume": 19173580.0}, {"date": "2026-06-11", "close": 29.07, "volume": 21035160.0}, {"date": "2026-06-12", "close": 29.21, "volume": 16388380.0}, {"date": "2026-06-15", "close": 29.72, "volume": 9011392.0}, {"date": "2026-06-16", "close": 29.55, "volume": 8112917.0}, {"date": "2026-06-17", "close": 29.19, "volume": 14935050.0}, {"date": "2026-06-18", "close": 29.49, "volume": 7628442.0}, {"date": "2026-06-22", "close": 29.37, "volume": 12707290.0}, {"date": "2026-06-23", "close": 28.99, "volume": 16039470.0}, {"date": "2026-06-24", "close": 28.9, "volume": 10606350.0}, {"date": "2026-06-25", "close": 28.88, "volume": 13468540.0}, {"date": "2026-06-26", "close": 28.79, "volume": 21610140.0}, {"date": "2026-06-29", "close": 29.21, "volume": 12540710.0}, {"date": "2026-06-30", "close": 29.43, "volume": 13021200.0}, {"date": "2026-07-01", "close": 29.39, "volume": 7736688.0}, {"date": "2026-07-02", "close": 29.4, "volume": 10077010.0}, {"date": "2026-07-06", "close": 29.65, "volume": 13030590.0}, {"date": "2026-07-07", "close": 29.49, "volume": 10120480.0}, {"date": "2026-07-08", "close": 29.39, "volume": 7567267.0}, {"date": "2026-07-09", "close": 29.63, "volume": 4850670.0}, {"date": "2026-07-10", "close": 29.74, "volume": 9822597.0}, {"date": "2026-07-13", "close": 29.53, "volume": 10647100.0}, {"date": "2026-07-14", "close": 29.63, "volume": 22371020.0}, {"date": "2026-07-15", "close": 29.74, "volume": 7319968.0}, {"date": "2026-07-16", "close": 29.61, "volume": 6244497.0}, {"date": "2026-07-17", "close": 29.31, "volume": 11773110.0}, {"date": "2026-07-20", "close": 29.26, "volume": 9408907.0}, {"date": "2026-07-21", "close": 29.48, "volume": 7451848.0}, {"date": "2026-07-22", "close": 29.44, "volume": 5439596.0}, {"date": "2026-07-23", "close": 29.09, "volume": 8336843.0}, {"date": "2026-07-24", "close": 29.12, "volume": 9831491.0}, {"date": "2026-07-27", "close": 29.16, "volume": 9526852.0}, {"date": "2026-07-28", "close": 29.24, "volume": 8938131.0}, {"date": "2026-07-29", "close": 28.81, "volume": 9048665.0}, {"date": "2026-07-30", "close": 29.25, "volume": 7682560.0}, {"date": "2026-07-31", "close": 29.44, "volume": 9687108.0}, {"date": "2026-08-03", "close": 29.88, "volume": 7685495.0}, {"date": "2026-08-04", "close": 30.42, "volume": 8807792.0}, {"date": "2026-08-05", "close": 30.36, "volume": 8992642.0}, {"date": "2026-08-06", "close": 30.3, "volume": 8328331.0}, {"date": "2026-08-07", "close": 30.52, "volume": 6237543.0}, {"date": "2026-08-10", "close": 30.52, "volume": 7872881.0}, {"date": "2026-08-11", "close": 30.43, "volume": 5605138.0}, {"date": "2026-08-12", "close": 30.51, "volume": 5647975.0}, {"date": "2026-08-13", "close": 30.71, "volume": 5411973.0}, {"date": "2026-08-14", "close": 30.64, "volume": 5243970.0}, {"date": "2026-08-17", "close": 30.48, "volume": 7616146.0}, {"date": "2026-08-18", "close": 30.27, "volume": 5032909.0}, {"date": "2026-08-19", "close": 30.33, "volume": 8321147.0}, {"date": "2026-08-20", "close": 30.08, "volume": 5017654.0}, {"date": "2026-08-21", "close": 30.21, "volume": 4543316.0}, {"date": "2026-08-24", "close": 30.13, "volume": 5292963.0}, {"date": "2026-08-25", "close": 30.21, "volume": 6172847.0}, {"date": "2026-08-26", "close": 30.21, "volume": 6701028.0}, {"date": "2026-08-27", "close": 30.41, "volume": 5965641.0}, {"date": "2026-08-28", "close": 30.34, "volume": 6509945.0}, {"date": "2026-08-31", "close": 30.23, "volume": 8409572.0}, {"date": "2026-09-01", "close": 30.03, "volume": 6766201.0}, {"date": "2026-09-02", "close": 30.14, "volume": 5642091.0}, {"date": "2026-09-03", "close": 30.49, "volume": 6733250.0}, {"date": "2026-09-04", "close": 30.36, "volume": 6006993.0}, {"date": "2026-09-08", "close": 30.19, "volume": 8176445.0}, {"date": "2026-09-09", "close": 30.03, "volume": 7744202.0}, {"date": "2026-09-10", "close": 29.86, "volume": 9666542.0}, {"date": "2026-09-11", "close": 30.11, "volume": 6550258.0}, {"date": "2026-09-14", "close": 29.99, "volume": 9143741.0}, {"date": "2026-09-15", "close": 29.85, "volume": 8356057.0}, {"date": "2026-09-16", "close": 29.73, "volume": 10404970.0}, {"date": "2026-09-17", "close": 30.07, "volume": 8053743.0}, {"date": "2026-09-18", "close": 30.07, "volume": 8017678.0}, {"date": "2026-09-21", "close": 30.54, "volume": 11169740.0}, {"date": "2026-09-22", "close": 30.54, "volume": 10384280.0}, {"date": "2026-09-23", "close": 30.24, "volume": 12198400.0}, {"date": "2026-09-24", "close": 30.22, "volume": 14903530.0}, {"date": "2026-09-25", "close": 30.37, "volume": 17307500.0}, {"date": "2026-09-28", "close": 30.13, "volume": 16750440.0}, {"date": "2026-09-29", "close": 30.09, "volume": 12607950.0}, {"date": "2026-09-30", "close": 30.0, "volume": 16641260.0}, {"date": "2026-10-01", "close": 30.09, "volume": 17245290.0}, {"date": "2026-10-02", "close": 30.32, "volume": 13423650.0}, {"date": "2026-10-05", "close": 30.54, "volume": 8417223.0}, {"date": "2026-10-06", "close": 30.7, "volume": 7542291.0}, {"date": "2026-10-07", "close": 30.6, "volume": 10058300.0}, {"date": "2026-10-08", "close": 30.47, "volume": 11578210.0}, {"date": "2026-10-09", "close": 30.64, "volume": 7810358.0}], "refreshing": true}