{"ticker": "STWD", "overview": {"cik": "1465128", "ticker": "STWD", "name": "STARWOOD PROPERTY TRUST, INC.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001465128-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001465128-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-10", "title": "FORM 8-K", "accession": "0001104659-26-082685", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000905148-26-003154", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "FORM 8-K", "accession": "0001104659-26-077859", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "FORM 8-K", "accession": "0001104659-26-077576", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0000905148-26-003075", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0000905148-26-002812", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000905148-26-002732", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000905148-26-002731", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "FORM 8-K", "accession": "0001104659-26-066308", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0000905148-26-002525", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8-K", "accession": "0001104659-26-058863", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "FORM 8-K", "accession": "0001104659-26-058347", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001465128-26-000018", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001465128-26-000017", "price_sensitive": true}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0000905148-26-001841", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "FORM 8-K", "accession": "0001104659-26-048539", "price_sensitive": true}, {"form": "4", "date": "2026-04-16", "title": "FORM 4", "accession": "0000905148-26-001713", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0000905148-26-001547", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0000905148-26-001497", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002389", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "FORM 4", "accession": "0000905148-26-001409", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "FORM 4", "accession": "0000905148-26-001391", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "FORM 4", "accession": "0000905148-26-001390", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "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": "STWD", "has_prices": true, "as_of": "2026-08-07", "last": 16.45, "prev_close": 15.93, "change": 0.5199999999999996, "change_pct": 0.032642812303829226, "session_volume": 7128965.0, "vwap_5": 16.14616646668842, "vwap_20": 16.39401121290584, "vwap_60": 16.673417302613256, "vwap_250": 17.946009429033992, "high_52w": 18.61, "low_52w": 15.93, "avg_volume_20": 4471989.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001674", "src": "13DG", "ticker": "STWD", "cik": "1465128", "company": "STARWOOD PROPERTY TRUST, INC.", "company_raw": "STARWOOD PROPERTY TRUST, INC.", "who": "Starwood Property Trust, Inc.", "who_key": "STARWOOD PROPERTY TRUST, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "STARWOOD PROPERTY TRUST, INC. takes a 5.01% passive stake in STWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1465128/0002100119-26-001674-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5201}, {"id": "13DG-0000102909-26-002389", "src": "13DG", "ticker": "STWD", "cik": "1465128", "company": "STARWOOD PROPERTY TRUST, INC.", "company_raw": "STARWOOD PROPERTY TRUST, INC.", "who": "Starwood Property Trust, Inc.", "who_key": "STARWOOD PROPERTY TRUST, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "STARWOOD PROPERTY TRUST, INC. adjusts its stake in STWD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1465128/0000102909-26-002389-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}, {"id": "HOUSE-2025-20030891-T568", "src": "CONGRESS", "ticker": "STWD", "cik": "", "company": "STARWOOD PROPERTY TRUST, INC.", "company_raw": "unt 924\nSP STARWOOD PROPERTY TRUST,\nINC. Starwood Property Trust Inc.", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain dumps STWD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725201}, {"id": "HOUSE-2025-20030891-T567", "src": "CONGRESS", "ticker": "STWD", "cik": "", "company": "STARWOOD PROPERTY TRUST, INC.", "company_raw": "unt 924\nSP STARWOOD PROPERTY TRUST,\nINC. Starwood Property Trust Inc.", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain adds STWD to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733841}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001674", "src": "13DG", "ticker": "STWD", "cik": "1465128", "company": "STARWOOD PROPERTY TRUST, INC.", "company_raw": "STARWOOD PROPERTY TRUST, INC.", "who": "Starwood Property Trust, Inc.", "who_key": "STARWOOD PROPERTY TRUST, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "STARWOOD PROPERTY TRUST, INC. takes a 5.01% passive stake in STWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1465128/0002100119-26-001674-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5201}, {"id": "13DG-0000102909-26-002389", "src": "13DG", "ticker": "STWD", "cik": "1465128", "company": "STARWOOD PROPERTY TRUST, INC.", "company_raw": "STARWOOD PROPERTY TRUST, INC.", "who": "Starwood Property Trust, Inc.", "who_key": "STARWOOD PROPERTY TRUST, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "STARWOOD PROPERTY TRUST, INC. adjusts its stake in STWD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1465128/0000102909-26-002389-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "STARWOOD PROPERTY TRUST, INC. Starwood Property Trust Inc.", "new_value": "STARWOOD PROPERTY TRUST, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001465128", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001465128", "applied": 1, "detected_at": "2026-10-27T18:08:48.322419"}]}, "key_people": [{"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001465128-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001465128-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-10", "title": "FORM 8-K", "accession": "0001104659-26-082685", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000905148-26-003154", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "FORM 8-K", "accession": "0001104659-26-077859", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "FORM 8-K", "accession": "0001104659-26-077576", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0000905148-26-003075", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0000905148-26-002812", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000905148-26-002732", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000905148-26-002731", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "FORM 8-K", "accession": "0001104659-26-066308", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0000905148-26-002525", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8-K", "accession": "0001104659-26-058863", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "FORM 8-K", "accession": "0001104659-26-058347", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001465128-26-000018", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001465128-26-000017", "price_sensitive": true}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0000905148-26-001841", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "FORM 8-K", "accession": "0001104659-26-048539", "price_sensitive": true}, {"form": "4", "date": "2026-04-16", "title": "FORM 4", "accession": "0000905148-26-001713", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0000905148-26-001547", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0000905148-26-001497", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002389", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "FORM 4", "accession": "0000905148-26-001409", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "FORM 4", "accession": "0000905148-26-001391", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "FORM 4", "accession": "0000905148-26-001390", "price_sensitive": false}], "performance": {"ticker": "STWD", "has_prices": true, "summary": {"n": 1, "avg": -0.18965517241379318, "win_rate": 0.0, "best": -0.18965517241379318, "worst": -0.18965517241379318, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 20.3, "return": -0.18965517241379318}]}, "price_series": [{"date": "2016-08-08", "close": 22.31, "volume": 1502125.0}, {"date": "2016-08-09", "close": 22.42, "volume": 1488213.0}, {"date": "2016-08-10", "close": 22.45, "volume": 1762259.0}, {"date": "2016-08-11", "close": 22.42, "volume": 1957786.0}, {"date": "2016-08-12", "close": 22.54, "volume": 1599695.0}, {"date": "2016-08-15", "close": 22.25, "volume": 2537390.0}, {"date": "2016-08-16", "close": 22.05, "volume": 1866085.0}, {"date": "2016-08-17", "close": 21.99, "volume": 3784152.0}, {"date": "2016-08-18", "close": 22.11, "volume": 1376142.0}, {"date": "2016-08-19", "close": 22.22, "volume": 1070422.0}, {"date": "2016-08-22", "close": 22.24, "volume": 1025153.0}, {"date": "2016-08-23", "close": 22.47, "volume": 2192989.0}, {"date": "2016-08-24", "close": 22.28, "volume": 1472912.0}, {"date": "2016-08-25", "close": 22.43, "volume": 1019602.0}, {"date": "2016-08-26", "close": 22.32, "volume": 3170662.0}, {"date": "2016-08-29", "close": 22.65, "volume": 2255199.0}, {"date": "2016-08-30", "close": 22.78, "volume": 1785916.0}, {"date": "2016-08-31", "close": 22.9, "volume": 2098604.0}, {"date": "2016-09-01", "close": 22.9, "volume": 2152145.0}, {"date": "2016-09-02", "close": 23.15, "volume": 1770300.0}, {"date": "2016-09-06", "close": 23.25, "volume": 2257955.0}, {"date": "2016-09-07", "close": 23.3, "volume": 3357700.0}, {"date": "2016-09-08", "close": 23.03, "volume": 3822816.0}, {"date": "2016-09-09", "close": 22.33, "volume": 4565448.0}, {"date": "2016-09-12", "close": 22.59, "volume": 2405286.0}, {"date": "2016-09-13", "close": 22.31, "volume": 2771214.0}, {"date": "2016-09-14", "close": 22.45, "volume": 2393095.0}, {"date": "2016-09-15", "close": 22.49, "volume": 2125073.0}, {"date": "2016-09-16", "close": 22.39, "volume": 3477607.0}, {"date": "2016-09-19", "close": 22.84, "volume": 2089094.0}, {"date": "2016-09-20", "close": 22.88, "volume": 3216621.0}, {"date": "2016-09-21", "close": 23.04, "volume": 3768020.0}, {"date": "2016-09-22", "close": 23.18, "volume": 2714834.0}, {"date": "2016-09-23", "close": 23.0, "volume": 1267915.0}, {"date": "2016-09-26", "close": 23.2, "volume": 2446651.0}, {"date": "2016-09-27", "close": 23.11, "volume": 3000704.0}, {"date": "2016-09-28", "close": 22.66, "volume": 2620015.0}, {"date": "2016-09-29", "close": 22.57, "volume": 2669071.0}, {"date": "2016-09-30", "close": 22.52, "volume": 1348237.0}, {"date": "2016-10-03", "close": 22.2, "volume": 1823906.0}, {"date": "2016-10-04", "close": 21.9, "volume": 3378101.0}, {"date": "2016-10-05", "close": 21.81, "volume": 1426809.0}, {"date": "2016-10-06", "close": 21.59, "volume": 2619186.0}, {"date": "2016-10-07", "close": 21.57, "volume": 1985914.0}, {"date": "2016-10-10", "close": 21.65, "volume": 1775641.0}, {"date": "2016-10-11", "close": 21.47, "volume": 1979479.0}, {"date": "2016-10-12", "close": 21.61, "volume": 2106155.0}, {"date": "2016-10-13", "close": 21.9, "volume": 1947990.0}, {"date": "2016-10-14", "close": 21.78, "volume": 912120.0}, {"date": "2016-10-17", "close": 21.67, "volume": 1048596.0}, {"date": "2016-10-18", "close": 21.84, "volume": 1070486.0}, {"date": "2016-10-19", "close": 21.97, "volume": 710132.0}, {"date": "2016-10-20", "close": 22.03, "volume": 1193392.0}, {"date": "2016-10-21", "close": 22.19, "volume": 1622434.0}, {"date": "2016-10-24", "close": 22.37, "volume": 1343711.0}, {"date": "2016-10-25", "close": 22.41, "volume": 2091344.0}, {"date": "2016-10-26", "close": 22.38, "volume": 1791791.0}, {"date": "2016-10-27", "close": 21.96, "volume": 2459132.0}, {"date": "2016-10-28", "close": 22.04, "volume": 1119742.0}, {"date": "2016-10-31", "close": 22.24, "volume": 1246243.0}, {"date": "2016-11-01", "close": 21.89, "volume": 1794429.0}, {"date": "2016-11-02", "close": 21.85, "volume": 1679647.0}, {"date": "2016-11-03", "close": 21.96, "volume": 1425958.0}, {"date": "2016-11-04", "close": 22.04, "volume": 1564261.0}, {"date": "2016-11-07", "close": 22.2, "volume": 1266908.0}, {"date": "2016-11-08", "close": 22.23, "volume": 1242676.0}, {"date": "2016-11-09", "close": 22.23, "volume": 2254626.0}, {"date": "2016-11-10", "close": 21.8, "volume": 3702890.0}, {"date": "2016-11-11", "close": 21.5, "volume": 2677107.0}, {"date": "2016-11-14", "close": 21.3, "volume": 3550527.0}, {"date": "2016-11-15", "close": 21.56, "volume": 1718206.0}, {"date": "2016-11-16", "close": 21.56, "volume": 1437502.0}, {"date": "2016-11-17", "close": 21.94, "volume": 1890155.0}, {"date": "2016-11-18", "close": 21.81, "volume": 1736812.0}, {"date": "2016-11-21", "close": 22.03, "volume": 1803721.0}, {"date": "2016-11-22", "close": 22.25, "volume": 1817027.0}, {"date": "2016-11-23", "close": 21.99, "volume": 1489903.0}, {"date": "2016-11-25", "close": 22.18, "volume": 598157.0}, {"date": "2016-11-28", "close": 22.42, "volume": 1969171.0}, {"date": "2016-11-29", "close": 22.68, "volume": 2707996.0}, {"date": "2016-11-30", "close": 22.47, "volume": 2786927.0}, {"date": "2016-12-01", "close": 22.37, "volume": 2145724.0}, {"date": "2016-12-02", "close": 22.52, "volume": 1681803.0}, {"date": "2016-12-05", "close": 22.9, "volume": 2000704.0}, {"date": "2016-12-06", "close": 22.1, "volume": 19181250.0}, {"date": "2016-12-07", "close": 22.18, "volume": 4729674.0}, {"date": "2016-12-08", "close": 22.4, "volume": 4084597.0}, {"date": "2016-12-09", "close": 22.56, "volume": 2870395.0}, {"date": "2016-12-12", "close": 22.39, "volume": 3219326.0}, {"date": "2016-12-13", "close": 22.31, "volume": 2918690.0}, {"date": "2016-12-14", "close": 22.28, "volume": 3492071.0}, {"date": "2016-12-15", "close": 21.77, "volume": 5555736.0}, {"date": "2016-12-16", "close": 21.9, "volume": 3989893.0}, {"date": "2016-12-19", "close": 22.28, "volume": 1926878.0}, {"date": "2016-12-20", "close": 22.22, "volume": 2261010.0}, {"date": "2016-12-21", "close": 22.22, "volume": 2163920.0}, {"date": "2016-12-22", "close": 22.24, "volume": 1830299.0}, {"date": "2016-12-23", "close": 22.42, "volume": 1760081.0}, {"date": "2016-12-27", "close": 22.3, "volume": 2216515.0}, {"date": "2016-12-28", "close": 21.77, "volume": 2172137.0}, {"date": "2016-12-29", "close": 22.04, "volume": 1989870.0}, {"date": "2016-12-30", "close": 21.95, "volume": 1838384.0}, {"date": "2017-01-03", "close": 22.19, "volume": 2093363.0}, {"date": "2017-01-04", "close": 22.34, "volume": 2546171.0}, {"date": "2017-01-05", "close": 22.37, "volume": 2440047.0}, {"date": "2017-01-06", "close": 22.45, "volume": 2794429.0}, {"date": "2017-01-09", "close": 22.25, "volume": 1334363.0}, {"date": "2017-01-10", "close": 22.3, "volume": 1798684.0}, {"date": "2017-01-11", "close": 22.29, "volume": 1506349.0}, {"date": "2017-01-12", "close": 22.34, "volume": 1619745.0}, {"date": "2017-01-13", "close": 22.4, "volume": 1750677.0}, {"date": "2017-01-17", "close": 22.44, "volume": 1922242.0}, {"date": "2017-01-18", "close": 22.5, "volume": 1423325.0}, {"date": "2017-01-19", "close": 22.38, "volume": 1565666.0}, {"date": "2017-01-20", "close": 22.54, "volume": 1257097.0}, {"date": "2017-01-23", "close": 22.63, "volume": 1770620.0}, {"date": "2017-01-24", "close": 22.6, "volume": 1359894.0}, {"date": "2017-01-25", "close": 22.42, "volume": 3486019.0}, {"date": "2017-01-26", "close": 22.36, "volume": 2909606.0}, {"date": "2017-01-27", "close": 22.34, "volume": 1350640.0}, {"date": "2017-01-30", "close": 22.29, "volume": 2176713.0}, {"date": "2017-01-31", "close": 22.26, "volume": 2037894.0}, {"date": "2017-02-01", "close": 22.29, "volume": 1491408.0}, {"date": "2017-02-02", "close": 22.45, "volume": 1585918.0}, {"date": "2017-02-03", "close": 22.48, "volume": 1285340.0}, {"date": "2017-02-06", "close": 22.67, "volume": 1681518.0}, {"date": "2017-02-07", "close": 22.78, "volume": 1672114.0}, {"date": "2017-02-08", "close": 22.75, "volume": 1484893.0}, {"date": "2017-02-09", "close": 22.73, "volume": 818391.0}, {"date": "2017-02-10", "close": 22.78, "volume": 1052154.0}, {"date": "2017-02-13", "close": 22.85, "volume": 3011156.0}, {"date": "2017-02-14", "close": 22.81, "volume": 1466155.0}, {"date": "2017-02-15", "close": 22.64, "volume": 1659426.0}, {"date": "2017-02-16", "close": 22.93, "volume": 2599186.0}, {"date": "2017-02-17", "close": 22.88, "volume": 1704399.0}, {"date": "2017-02-21", "close": 22.95, "volume": 1531626.0}, {"date": "2017-02-22", "close": 22.87, "volume": 1919035.0}, {"date": "2017-02-23", "close": 22.96, "volume": 2194357.0}, {"date": "2017-02-24", "close": 22.91, "volume": 1579771.0}, {"date": "2017-02-27", "close": 22.74, "volume": 1880253.0}, {"date": "2017-02-28", "close": 22.86, "volume": 2659303.0}, {"date": "2017-03-01", "close": 22.7, "volume": 2170184.0}, {"date": "2017-03-02", "close": 22.79, "volume": 1652869.0}, {"date": "2017-03-03", "close": 22.83, "volume": 1667031.0}, {"date": "2017-03-06", "close": 22.78, "volume": 1662270.0}, {"date": "2017-03-07", "close": 22.75, "volume": 1169226.0}, {"date": "2017-03-08", "close": 22.48, "volume": 2036294.0}, {"date": "2017-03-09", "close": 22.37, "volume": 2222088.0}, {"date": "2017-03-10", "close": 22.39, "volume": 2362325.0}, {"date": "2017-03-13", "close": 22.34, "volume": 2435575.0}, {"date": "2017-03-14", "close": 22.24, "volume": 2187893.0}, {"date": "2017-03-15", "close": 22.38, "volume": 2867829.0}, {"date": "2017-03-16", "close": 22.39, "volume": 1480965.0}, {"date": "2017-03-17", "close": 22.46, "volume": 3134534.0}, {"date": "2017-03-20", "close": 22.54, "volume": 1857521.0}, {"date": "2017-03-21", "close": 22.45, "volume": 1861640.0}, {"date": "2017-03-22", "close": 22.52, "volume": 2457106.0}, {"date": "2017-03-23", "close": 22.53, "volume": 1832187.0}, {"date": "2017-03-24", "close": 22.7, "volume": 4112903.0}, {"date": "2017-03-27", "close": 22.87, "volume": 2508076.0}, {"date": "2017-03-28", "close": 22.84, "volume": 2423071.0}, {"date": "2017-03-29", "close": 22.6, "volume": 2627987.0}, {"date": "2017-03-30", "close": 22.61, "volume": 1203370.0}, {"date": "2017-03-31", "close": 22.58, "volume": 1971677.0}, {"date": "2017-04-03", "close": 22.68, "volume": 1813671.0}, {"date": "2017-04-04", "close": 22.67, "volume": 2137138.0}, {"date": "2017-04-05", "close": 22.66, "volume": 1541276.0}, {"date": "2017-04-06", "close": 22.61, "volume": 1880892.0}, {"date": "2017-04-07", "close": 22.64, "volume": 1306157.0}, {"date": "2017-04-10", "close": 22.67, "volume": 1413838.0}, {"date": "2017-04-11", "close": 22.77, "volume": 1990665.0}, {"date": "2017-04-12", "close": 22.77, "volume": 1617179.0}, {"date": "2017-04-13", "close": 22.79, "volume": 1916628.0}, {"date": "2017-04-17", "close": 22.97, "volume": 1634353.0}, {"date": "2017-04-18", "close": 22.84, "volume": 1743524.0}, {"date": "2017-04-19", "close": 22.72, "volume": 1579399.0}, {"date": "2017-04-20", "close": 22.69, "volume": 1514247.0}, {"date": "2017-04-21", "close": 22.63, "volume": 1621847.0}, {"date": "2017-04-24", "close": 22.62, "volume": 2000831.0}, {"date": "2017-04-25", "close": 22.67, "volume": 1423696.0}, {"date": "2017-04-26", "close": 22.8, "volume": 1759571.0}, {"date": "2017-04-27", "close": 22.84, "volume": 2141245.0}, {"date": "2017-04-28", "close": 22.69, "volume": 2959850.0}, {"date": "2017-05-01", "close": 22.73, "volume": 2212555.0}, {"date": "2017-05-02", "close": 22.49, "volume": 2215835.0}, {"date": "2017-05-03", "close": 22.24, "volume": 1940741.0}, {"date": "2017-05-04", "close": 22.18, "volume": 2970423.0}, {"date": "2017-05-05", "close": 22.26, "volume": 3430133.0}, {"date": "2017-05-08", "close": 22.07, "volume": 2154927.0}, {"date": "2017-05-09", "close": 21.81, "volume": 2943540.0}, {"date": "2017-05-10", "close": 21.82, "volume": 2621202.0}, {"date": "2017-05-11", "close": 21.83, "volume": 2285349.0}, {"date": "2017-05-12", "close": 21.62, "volume": 2250320.0}, {"date": "2017-05-15", "close": 21.74, "volume": 1930861.0}, {"date": "2017-05-16", "close": 21.66, "volume": 1472912.0}, {"date": "2017-05-17", "close": 21.56, "volume": 1693163.0}, {"date": "2017-05-18", "close": 21.59, "volume": 2399524.0}, {"date": "2017-05-19", "close": 21.61, "volume": 1296807.0}, {"date": "2017-05-22", "close": 21.83, "volume": 1441162.0}, {"date": "2017-05-23", "close": 22.03, "volume": 1795987.0}, {"date": "2017-05-24", "close": 22.14, "volume": 1599191.0}, {"date": "2017-05-25", "close": 22.14, "volume": 1213880.0}, {"date": "2017-05-26", "close": 22.14, "volume": 1315036.0}, {"date": "2017-05-30", "close": 22.04, "volume": 1145801.0}, {"date": "2017-05-31", "close": 22.02, "volume": 2265524.0}, {"date": "2017-06-01", "close": 22.2, "volume": 1572740.0}, {"date": "2017-06-02", "close": 22.15, "volume": 1124451.0}, {"date": "2017-06-05", "close": 22.08, "volume": 1292671.0}, {"date": "2017-06-06", "close": 21.9, "volume": 1926708.0}, {"date": "2017-06-07", "close": 21.86, "volume": 1449796.0}, {"date": "2017-06-08", "close": 22.03, "volume": 1338459.0}, {"date": "2017-06-09", "close": 22.08, "volume": 1288885.0}, {"date": "2017-06-12", "close": 22.08, "volume": 2567253.0}, {"date": "2017-06-13", "close": 22.28, "volume": 4210715.0}, {"date": "2017-06-14", "close": 22.52, "volume": 2428704.0}, {"date": "2017-06-15", "close": 22.56, "volume": 2604402.0}, {"date": "2017-06-16", "close": 22.56, "volume": 4419763.0}, {"date": "2017-06-19", "close": 22.82, "volume": 3022804.0}, {"date": "2017-06-20", "close": 22.87, "volume": 3032721.0}, {"date": "2017-06-21", "close": 22.74, "volume": 2062473.0}, {"date": "2017-06-22", "close": 22.75, "volume": 1251784.0}, {"date": "2017-06-23", "close": 22.86, "volume": 2136556.0}, {"date": "2017-06-26", "close": 22.96, "volume": 1790833.0}, {"date": "2017-06-27", "close": 22.76, "volume": 2167818.0}, {"date": "2017-06-28", "close": 22.49, "volume": 1658823.0}, {"date": "2017-06-29", "close": 22.42, "volume": 2008998.0}, {"date": "2017-06-30", "close": 22.39, "volume": 1298599.0}, {"date": "2017-07-03", "close": 22.55, "volume": 1153220.0}, {"date": "2017-07-05", "close": 22.55, "volume": 2056106.0}, {"date": "2017-07-06", "close": 22.32, "volume": 1520455.0}, {"date": "2017-07-07", "close": 22.09, "volume": 1497933.0}, {"date": "2017-07-10", "close": 22.08, "volume": 1315949.0}, {"date": "2017-07-11", "close": 22.17, "volume": 1816778.0}, {"date": "2017-07-12", "close": 22.27, "volume": 1009638.0}, {"date": "2017-07-13", "close": 22.06, "volume": 1401577.0}, {"date": "2017-07-14", "close": 22.15, "volume": 983658.0}, {"date": "2017-07-17", "close": 22.1, "volume": 1449362.0}, {"date": "2017-07-18", "close": 21.93, "volume": 1567397.0}, {"date": "2017-07-19", "close": 21.99, "volume": 931795.0}, {"date": "2017-07-20", "close": 21.98, "volume": 1252856.0}, {"date": "2017-07-21", "close": 21.95, "volume": 911412.0}, {"date": "2017-07-24", "close": 21.92, "volume": 1814103.0}, {"date": "2017-07-25", "close": 21.86, "volume": 1646226.0}, {"date": "2017-07-26", "close": 21.85, "volume": 1295772.0}, {"date": "2017-07-27", "close": 21.9, "volume": 1825211.0}, {"date": "2017-07-28", "close": 21.91, "volume": 1055489.0}, {"date": "2017-07-31", "close": 22.04, "volume": 1534310.0}, {"date": "2017-08-01", "close": 22.05, "volume": 1352579.0}, {"date": "2017-08-02", "close": 21.91, "volume": 3532202.0}, {"date": "2017-08-03", "close": 21.83, "volume": 1137276.0}, {"date": "2017-08-04", "close": 21.83, "volume": 989695.0}, {"date": "2017-08-07", "close": 21.82, "volume": 822746.0}, {"date": "2017-08-08", "close": 21.78, "volume": 2077883.0}, {"date": "2017-08-09", "close": 22.31, "volume": 3311356.0}, {"date": "2017-08-10", "close": 22.23, "volume": 2105871.0}, {"date": "2017-08-11", "close": 22.06, "volume": 1846226.0}, {"date": "2017-08-14", "close": 22.12, "volume": 2360537.0}, {"date": "2017-08-15", "close": 22.19, "volume": 1804156.0}, {"date": "2017-08-16", "close": 22.19, "volume": 1112701.0}, {"date": "2017-08-17", "close": 22.08, "volume": 1156530.0}, {"date": "2017-08-18", "close": 22.08, "volume": 887625.0}, {"date": "2017-08-21", "close": 22.09, "volume": 829925.0}, {"date": "2017-08-22", "close": 22.12, "volume": 1080150.0}, {"date": "2017-08-23", "close": 22.13, "volume": 888464.0}, {"date": "2017-08-24", "close": 22.17, "volume": 1110976.0}, {"date": "2017-08-25", "close": 22.22, "volume": 923111.0}, {"date": "2017-08-28", "close": 22.15, "volume": 1038567.0}, {"date": "2017-08-29", "close": 21.98, "volume": 1155044.0}, {"date": "2017-08-30", "close": 22.05, "volume": 1007854.0}, {"date": "2017-08-31", "close": 22.21, "volume": 1397053.0}, {"date": "2017-09-01", "close": 22.26, "volume": 775012.0}, {"date": "2017-09-05", "close": 22.0, "volume": 1172865.0}, {"date": "2017-09-06", "close": 22.07, "volume": 966943.0}, {"date": "2017-09-07", "close": 22.04, "volume": 921389.0}, {"date": "2017-09-08", "close": 21.97, "volume": 1427028.0}, {"date": "2017-09-11", "close": 22.06, "volume": 1573470.0}, {"date": "2017-09-12", "close": 22.0, "volume": 1748125.0}, {"date": "2017-09-13", "close": 21.93, "volume": 1753603.0}, {"date": "2017-09-14", "close": 21.67, "volume": 3071340.0}, {"date": "2017-09-15", "close": 21.87, "volume": 3087116.0}, {"date": "2017-09-18", "close": 21.86, "volume": 1433601.0}, {"date": "2017-09-19", "close": 21.96, "volume": 1497129.0}, {"date": "2017-09-20", "close": 22.0, "volume": 1124191.0}, {"date": "2017-09-21", "close": 21.9, "volume": 1011773.0}, {"date": "2017-09-22", "close": 21.96, "volume": 1254896.0}, {"date": "2017-09-25", "close": 22.12, "volume": 1987472.0}, {"date": "2017-09-26", "close": 22.12, "volume": 1433170.0}, {"date": "2017-09-27", "close": 22.12, "volume": 2578619.0}, {"date": "2017-09-28", "close": 21.72, "volume": 1911076.0}, {"date": "2017-09-29", "close": 21.72, "volume": 1731147.0}, {"date": "2017-10-02", "close": 21.77, "volume": 1904069.0}, {"date": "2017-10-03", "close": 21.67, "volume": 2266148.0}, {"date": "2017-10-04", "close": 21.74, "volume": 1155882.0}, {"date": "2017-10-05", "close": 21.79, "volume": 865079.0}, {"date": "2017-10-06", "close": 21.65, "volume": 1253792.0}, {"date": "2017-10-09", "close": 21.67, "volume": 714885.0}, {"date": "2017-10-10", "close": 21.69, "volume": 1076529.0}, {"date": "2017-10-11", "close": 21.7, "volume": 1803300.0}, {"date": "2017-10-12", "close": 21.74, "volume": 1523114.0}, {"date": "2017-10-13", "close": 21.69, "volume": 1435986.0}, {"date": "2017-10-16", "close": 21.66, "volume": 1656744.0}, {"date": "2017-10-17", "close": 21.75, "volume": 1462979.0}, {"date": "2017-10-18", "close": 21.8, "volume": 819264.0}, {"date": "2017-10-19", "close": 21.95, "volume": 2166078.0}, {"date": "2017-10-20", "close": 21.94, "volume": 1135157.0}, {"date": "2017-10-23", "close": 21.74, "volume": 1440707.0}, {"date": "2017-10-24", "close": 21.61, "volume": 1152367.0}, {"date": "2017-10-25", "close": 21.67, "volume": 1908868.0}, {"date": "2017-10-26", "close": 21.45, "volume": 1896928.0}, {"date": "2017-10-27", "close": 21.6, "volume": 1190267.0}, {"date": "2017-10-30", "close": 21.46, "volume": 1456926.0}, {"date": "2017-10-31", "close": 21.51, "volume": 1472604.0}, {"date": "2017-11-01", "close": 21.63, "volume": 1157312.0}, {"date": "2017-11-02", "close": 21.67, "volume": 2158742.0}, {"date": "2017-11-03", "close": 21.61, "volume": 1381363.0}, {"date": "2017-11-06", "close": 21.32, "volume": 2127162.0}, {"date": "2017-11-07", "close": 21.46, "volume": 1720708.0}, {"date": "2017-11-08", "close": 21.7, "volume": 2533577.0}, {"date": "2017-11-09", "close": 21.87, "volume": 3282808.0}, {"date": "2017-11-10", "close": 21.53, "volume": 2506542.0}, {"date": "2017-11-13", "close": 21.65, "volume": 2875114.0}, {"date": "2017-11-14", "close": 21.72, "volume": 3736441.0}, {"date": "2017-11-15", "close": 21.53, "volume": 1345634.0}, {"date": "2017-11-16", "close": 21.55, "volume": 1540254.0}, {"date": "2017-11-17", "close": 21.58, "volume": 1196067.0}, {"date": "2017-11-20", "close": 21.59, "volume": 1258572.0}, {"date": "2017-11-21", "close": 21.69, "volume": 1396987.0}, {"date": "2017-11-22", "close": 21.78, "volume": 1001979.0}, {"date": "2017-11-24", "close": 21.71, "volume": 294967.0}, {"date": "2017-11-27", "close": 21.69, "volume": 1132308.0}, {"date": "2017-11-28", "close": 21.7, "volume": 764525.0}, {"date": "2017-11-29", "close": 21.73, "volume": 1314245.0}, {"date": "2017-11-30", "close": 21.68, "volume": 1390334.0}, {"date": "2017-12-01", "close": 21.65, "volume": 1569347.0}, {"date": "2017-12-04", "close": 21.76, "volume": 1453933.0}, {"date": "2017-12-05", "close": 21.68, "volume": 1163216.0}, {"date": "2017-12-06", "close": 21.64, "volume": 924277.0}, {"date": "2017-12-07", "close": 21.73, "volume": 1011947.0}, {"date": "2017-12-08", "close": 21.72, "volume": 1860064.0}, {"date": "2017-12-11", "close": 21.68, "volume": 1879663.0}, {"date": "2017-12-12", "close": 21.67, "volume": 1386943.0}, {"date": "2017-12-13", "close": 21.72, "volume": 1641819.0}, {"date": "2017-12-14", "close": 21.67, "volume": 1077272.0}, {"date": "2017-12-15", "close": 21.8, "volume": 2291832.0}, {"date": "2017-12-18", "close": 21.85, "volume": 1883222.0}, {"date": "2017-12-19", "close": 21.59, "volume": 2320422.0}, {"date": "2017-12-20", "close": 21.64, "volume": 1289171.0}, {"date": "2017-12-21", "close": 21.73, "volume": 2335988.0}, {"date": "2017-12-22", "close": 21.73, "volume": 1570760.0}, {"date": "2017-12-26", "close": 21.79, "volume": 1398509.0}, {"date": "2017-12-27", "close": 21.79, "volume": 1782590.0}, {"date": "2017-12-28", "close": 21.43, "volume": 2418204.0}, {"date": "2017-12-29", "close": 21.35, "volume": 1492073.0}, {"date": "2018-01-02", "close": 21.19, "volume": 2425511.0}, {"date": "2018-01-03", "close": 21.05, "volume": 2009208.0}, {"date": "2018-01-04", "close": 20.8, "volume": 4483109.0}, {"date": "2018-01-05", "close": 20.92, "volume": 2793615.0}, {"date": "2018-01-08", "close": 21.08, "volume": 2050177.0}, {"date": "2018-01-09", "close": 20.91, "volume": 2010755.0}, {"date": "2018-01-10", "close": 20.97, "volume": 2379245.0}, {"date": "2018-01-11", "close": 21.1, "volume": 2004488.0}, {"date": "2018-01-12", "close": 20.94, "volume": 2191065.0}, {"date": "2018-01-16", "close": 20.97, "volume": 3048128.0}, {"date": "2018-01-17", "close": 21.03, "volume": 2035933.0}, {"date": "2018-01-18", "close": 20.87, "volume": 2030996.0}, {"date": "2018-01-19", "close": 20.93, "volume": 1391671.0}, {"date": "2018-01-22", "close": 21.02, "volume": 1451715.0}, {"date": "2018-01-23", "close": 21.05, "volume": 1860012.0}, {"date": "2018-01-24", "close": 20.99, "volume": 1530157.0}, {"date": "2018-01-25", "close": 20.99, "volume": 1370730.0}, {"date": "2018-01-26", "close": 21.05, "volume": 2879584.0}, {"date": "2018-01-29", "close": 20.8, "volume": 3097492.0}, {"date": "2018-01-30", "close": 20.7, "volume": 2890999.0}, {"date": "2018-01-31", "close": 20.39, "volume": 5451892.0}, {"date": "2018-02-01", "close": 20.4, "volume": 3447404.0}, {"date": "2018-02-02", "close": 20.34, "volume": 3484684.0}, {"date": "2018-02-05", "close": 19.95, "volume": 5968810.0}, {"date": "2018-02-06", "close": 20.19, "volume": 5619747.0}, {"date": "2018-02-07", "close": 19.92, "volume": 2790957.0}, {"date": "2018-02-08", "close": 19.72, "volume": 3748013.0}, {"date": "2018-02-09", "close": 19.75, "volume": 4639142.0}, {"date": "2018-02-12", "close": 19.78, "volume": 3283139.0}, {"date": "2018-02-13", "close": 19.82, "volume": 1816278.0}, {"date": "2018-02-14", "close": 19.94, "volume": 1550333.0}, {"date": "2018-02-15", "close": 20.0, "volume": 1968220.0}, {"date": "2018-02-16", "close": 20.24, "volume": 1521907.0}, {"date": "2018-02-20", "close": 19.99, "volume": 1837883.0}, {"date": "2018-02-21", "close": 19.96, "volume": 1699571.0}, {"date": "2018-02-22", "close": 19.97, "volume": 1685470.0}, {"date": "2018-02-23", "close": 20.18, "volume": 1450656.0}, {"date": "2018-02-26", "close": 20.24, "volume": 1903376.0}, {"date": "2018-02-27", "close": 19.99, "volume": 2619554.0}, {"date": "2018-02-28", "close": 20.25, "volume": 4276605.0}, {"date": "2018-03-01", "close": 20.09, "volume": 2892549.0}, {"date": "2018-03-02", "close": 20.42, "volume": 2188443.0}, {"date": "2018-03-05", "close": 20.58, "volume": 2360772.0}, {"date": "2018-03-06", "close": 20.79, "volume": 2439045.0}, {"date": "2018-03-07", "close": 20.78, "volume": 1741240.0}, {"date": "2018-03-08", "close": 20.87, "volume": 1360287.0}, {"date": "2018-03-09", "close": 20.97, "volume": 1540859.0}, {"date": "2018-03-12", "close": 21.2, "volume": 2485179.0}, {"date": "2018-03-13", "close": 21.29, "volume": 1900809.0}, {"date": "2018-03-14", "close": 21.32, "volume": 2866782.0}, {"date": "2018-03-15", "close": 21.25, "volume": 1750365.0}, {"date": "2018-03-16", "close": 21.4, "volume": 1799509.0}, {"date": "2018-03-19", "close": 21.39, "volume": 1873523.0}, {"date": "2018-03-20", "close": 21.31, "volume": 1648331.0}, {"date": "2018-03-21", "close": 21.23, "volume": 2039594.0}, {"date": "2018-03-22", "close": 21.1, "volume": 2121889.0}, {"date": "2018-03-23", "close": 20.92, "volume": 1608289.0}, {"date": "2018-03-26", "close": 21.09, "volume": 1247249.0}, {"date": "2018-03-27", "close": 21.21, "volume": 2101105.0}, {"date": "2018-03-28", "close": 20.8, "volume": 2699807.0}, {"date": "2018-03-29", "close": 20.95, "volume": 1960657.0}, {"date": "2018-04-02", "close": 20.77, "volume": 1666110.0}, {"date": "2018-04-03", "close": 20.9, "volume": 1436074.0}, {"date": "2018-04-04", "close": 21.07, "volume": 1965007.0}, {"date": "2018-04-05", "close": 20.95, "volume": 2376980.0}, {"date": "2018-04-06", "close": 20.97, "volume": 1659819.0}, {"date": "2018-04-09", "close": 20.97, "volume": 1929805.0}, {"date": "2018-04-10", "close": 20.98, "volume": 1925894.0}, {"date": "2018-04-11", "close": 21.05, "volume": 1223594.0}, {"date": "2018-04-12", "close": 20.91, "volume": 1161832.0}, {"date": "2018-04-13", "close": 20.8, "volume": 1611343.0}, {"date": "2018-04-16", "close": 20.89, "volume": 1581018.0}, {"date": "2018-04-17", "close": 20.93, "volume": 2192124.0}, {"date": "2018-04-18", "close": 20.88, "volume": 1117858.0}, {"date": "2018-04-19", "close": 20.77, "volume": 1221013.0}, {"date": "2018-04-20", "close": 20.67, "volume": 1732931.0}, {"date": "2018-04-23", "close": 20.72, "volume": 1418717.0}, {"date": "2018-04-24", "close": 20.8, "volume": 1394973.0}, {"date": "2018-04-25", "close": 20.83, "volume": 1206583.0}, {"date": "2018-04-26", "close": 20.94, "volume": 1246628.0}, {"date": "2018-04-27", "close": 21.01, "volume": 1136922.0}, {"date": "2018-04-30", "close": 20.96, "volume": 1217092.0}, {"date": "2018-05-01", "close": 20.93, "volume": 1073258.0}, {"date": "2018-05-02", "close": 20.83, "volume": 1608540.0}, {"date": "2018-05-03", "close": 20.96, "volume": 1973334.0}, {"date": "2018-05-04", "close": 21.41, "volume": 2375208.0}, {"date": "2018-05-07", "close": 21.4, "volume": 1927631.0}, {"date": "2018-05-08", "close": 21.38, "volume": 1951061.0}, {"date": "2018-05-09", "close": 21.4, "volume": 1166751.0}, {"date": "2018-05-10", "close": 21.5, "volume": 1430080.0}, {"date": "2018-05-11", "close": 21.51, "volume": 1164884.0}, {"date": "2018-05-14", "close": 21.54, "volume": 1399789.0}, {"date": "2018-05-15", "close": 21.5, "volume": 1348692.0}, {"date": "2018-05-16", "close": 21.51, "volume": 1296132.0}, {"date": "2018-05-17", "close": 21.45, "volume": 1187887.0}, {"date": "2018-05-18", "close": 21.57, "volume": 1572770.0}, {"date": "2018-05-21", "close": 21.7, "volume": 1692549.0}, {"date": "2018-05-22", "close": 21.78, "volume": 1298646.0}, {"date": "2018-05-23", "close": 21.82, "volume": 880559.0}, {"date": "2018-05-24", "close": 21.81, "volume": 1322572.0}, {"date": "2018-05-25", "close": 21.77, "volume": 1242515.0}, {"date": "2018-05-29", "close": 21.87, "volume": 1785834.0}, {"date": "2018-05-30", "close": 21.87, "volume": 2110915.0}, {"date": "2018-05-31", "close": 21.71, "volume": 1536478.0}, {"date": "2018-06-01", "close": 21.77, "volume": 1257446.0}, {"date": "2018-06-04", "close": 21.85, "volume": 1011938.0}, {"date": "2018-06-05", "close": 21.89, "volume": 1202892.0}, {"date": "2018-06-06", "close": 21.99, "volume": 1455189.0}, {"date": "2018-06-07", "close": 22.12, "volume": 2822446.0}, {"date": "2018-06-08", "close": 22.24, "volume": 1492707.0}, {"date": "2018-06-11", "close": 22.23, "volume": 1283826.0}, {"date": "2018-06-12", "close": 22.14, "volume": 1468074.0}, {"date": "2018-06-13", "close": 22.11, "volume": 1409314.0}, {"date": "2018-06-14", "close": 22.27, "volume": 1300233.0}, {"date": "2018-06-15", "close": 22.12, "volume": 1972913.0}, {"date": "2018-06-18", "close": 22.37, "volume": 1741281.0}, {"date": "2018-06-19", "close": 22.42, "volume": 1444872.0}, {"date": "2018-06-20", "close": 22.45, "volume": 1580416.0}, {"date": "2018-06-21", "close": 22.47, "volume": 1386192.0}, {"date": "2018-06-22", "close": 22.43, "volume": 1860898.0}, {"date": "2018-06-25", "close": 22.41, "volume": 1689883.0}, {"date": "2018-06-26", "close": 22.36, "volume": 1738625.0}, {"date": "2018-06-27", "close": 22.24, "volume": 1368470.0}, {"date": "2018-06-28", "close": 21.96, "volume": 1699281.0}, {"date": "2018-06-29", "close": 21.71, "volume": 2804857.0}, {"date": "2018-07-02", "close": 21.77, "volume": 3896629.0}, {"date": "2018-07-03", "close": 21.86, "volume": 1394537.0}, {"date": "2018-07-05", "close": 22.13, "volume": 2023388.0}, {"date": "2018-07-06", "close": 22.32, "volume": 1879093.0}, {"date": "2018-07-09", "close": 22.24, "volume": 1894630.0}, {"date": "2018-07-10", "close": 22.3, "volume": 1570886.0}, {"date": "2018-07-11", "close": 22.34, "volume": 3150617.0}, {"date": "2018-07-12", "close": 22.3, "volume": 1702812.0}, {"date": "2018-07-13", "close": 22.25, "volume": 1480967.0}, {"date": "2018-07-16", "close": 22.26, "volume": 2365409.0}, {"date": "2018-07-17", "close": 22.17, "volume": 1610015.0}, {"date": "2018-07-18", "close": 22.11, "volume": 1481651.0}, {"date": "2018-07-19", "close": 22.27, "volume": 1328674.0}, {"date": "2018-07-20", "close": 22.27, "volume": 985222.0}, {"date": "2018-07-23", "close": 22.28, "volume": 706249.0}, {"date": "2018-07-24", "close": 22.25, "volume": 1478861.0}, {"date": "2018-07-25", "close": 22.19, "volume": 1659699.0}, {"date": "2018-07-26", "close": 22.4, "volume": 2206360.0}, {"date": "2018-07-27", "close": 22.51, "volume": 2254028.0}, {"date": "2018-07-30", "close": 22.7, "volume": 3037695.0}, {"date": "2018-07-31", "close": 22.84, "volume": 4967886.0}, {"date": "2018-08-01", "close": 22.9, "volume": 2096079.0}, {"date": "2018-08-02", "close": 22.86, "volume": 2413427.0}, {"date": "2018-08-03", "close": 22.79, "volume": 1799881.0}, {"date": "2018-08-06", "close": 22.8, "volume": 2181600.0}, {"date": "2018-08-07", "close": 22.45, "volume": 2543175.0}, {"date": "2018-08-08", "close": 21.63, "volume": 6277697.0}, {"date": "2018-08-09", "close": 21.78, "volume": 2889191.0}, {"date": "2018-08-10", "close": 21.66, "volume": 2275884.0}, {"date": "2018-08-13", "close": 21.62, "volume": 1669097.0}, {"date": "2018-08-14", "close": 21.65, "volume": 1316298.0}, {"date": "2018-08-15", "close": 21.68, "volume": 1680607.0}, {"date": "2018-08-16", "close": 21.84, "volume": 2510192.0}, {"date": "2018-08-17", "close": 21.98, "volume": 2001278.0}, {"date": "2018-08-20", "close": 22.02, "volume": 1358943.0}, {"date": "2018-08-21", "close": 22.17, "volume": 1060154.0}, {"date": "2018-08-22", "close": 22.02, "volume": 1878335.0}, {"date": "2018-08-23", "close": 22.02, "volume": 1703220.0}, {"date": "2018-08-24", "close": 21.94, "volume": 824855.0}, {"date": "2018-08-27", "close": 21.96, "volume": 1392542.0}, {"date": "2018-08-28", "close": 21.99, "volume": 2052953.0}, {"date": "2018-08-29", "close": 22.03, "volume": 1401270.0}, {"date": "2018-08-30", "close": 22.05, "volume": 1317400.0}, {"date": "2018-08-31", "close": 22.03, "volume": 1135152.0}, {"date": "2018-09-04", "close": 22.18, "volume": 2654692.0}, {"date": "2018-09-05", "close": 22.38, "volume": 2002761.0}, {"date": "2018-09-06", "close": 22.53, "volume": 2004965.0}, {"date": "2018-09-07", "close": 22.33, "volume": 1061130.0}, {"date": "2018-09-10", "close": 22.44, "volume": 1196966.0}, {"date": "2018-09-11", "close": 22.39, "volume": 1583840.0}, {"date": "2018-09-12", "close": 22.25, "volume": 1156053.0}, {"date": "2018-09-13", "close": 22.42, "volume": 1914548.0}, {"date": "2018-09-14", "close": 22.31, "volume": 1349037.0}, {"date": "2018-09-17", "close": 22.25, "volume": 1780741.0}, {"date": "2018-09-18", "close": 22.02, "volume": 2698082.0}, {"date": "2018-09-19", "close": 21.78, "volume": 2465778.0}, {"date": "2018-09-20", "close": 21.75, "volume": 2694183.0}, {"date": "2018-09-21", "close": 21.88, "volume": 3018725.0}, {"date": "2018-09-24", "close": 21.88, "volume": 2085744.0}, {"date": "2018-09-25", "close": 21.8, "volume": 3292189.0}, {"date": "2018-09-26", "close": 21.61, "volume": 2592518.0}, {"date": "2018-09-27", "close": 21.37, "volume": 2032898.0}, {"date": "2018-09-28", "close": 21.52, "volume": 1647750.0}, {"date": "2018-10-01", "close": 21.33, "volume": 1686664.0}, {"date": "2018-10-02", "close": 21.41, "volume": 1456805.0}, {"date": "2018-10-03", "close": 21.33, "volume": 1623626.0}, {"date": "2018-10-04", "close": 21.27, "volume": 1549172.0}, {"date": "2018-10-05", "close": 21.08, "volume": 2236995.0}, {"date": "2018-10-08", "close": 21.28, "volume": 1802385.0}, {"date": "2018-10-09", "close": 21.34, "volume": 1452713.0}, {"date": "2018-10-10", "close": 20.93, "volume": 1676795.0}, {"date": "2018-10-11", "close": 21.16, "volume": 5120610.0}, {"date": "2018-10-12", "close": 21.32, "volume": 4027424.0}, {"date": "2018-10-15", "close": 21.55, "volume": 2558351.0}, {"date": "2018-10-16", "close": 21.73, "volume": 2335405.0}, {"date": "2018-10-17", "close": 21.8, "volume": 1849011.0}, {"date": "2018-10-18", "close": 21.66, "volume": 1377072.0}, {"date": "2018-10-19", "close": 21.65, "volume": 1851932.0}, {"date": "2018-10-22", "close": 21.58, "volume": 2156075.0}, {"date": "2018-10-23", "close": 21.33, "volume": 2782392.0}, {"date": "2018-10-24", "close": 21.58, "volume": 3649968.0}, {"date": "2018-10-25", "close": 21.62, "volume": 1873388.0}, {"date": "2018-10-26", "close": 21.45, "volume": 2104133.0}, {"date": "2018-10-29", "close": 21.43, "volume": 2125292.0}, {"date": "2018-10-30", "close": 21.59, "volume": 2141296.0}, {"date": "2018-10-31", "close": 21.72, "volume": 2264087.0}, {"date": "2018-11-01", "close": 21.55, "volume": 1360754.0}, {"date": "2018-11-02", "close": 21.58, "volume": 1091531.0}, {"date": "2018-11-05", "close": 21.65, "volume": 1429993.0}, {"date": "2018-11-06", "close": 21.72, "volume": 1154415.0}, {"date": "2018-11-07", "close": 21.8, "volume": 1538864.0}, {"date": "2018-11-08", "close": 21.73, "volume": 1415230.0}, {"date": "2018-11-09", "close": 22.01, "volume": 2173674.0}, {"date": "2018-11-12", "close": 21.96, "volume": 1390104.0}, {"date": "2018-11-13", "close": 22.04, "volume": 2121297.0}, {"date": "2018-11-14", "close": 21.97, "volume": 1317613.0}, {"date": "2018-11-15", "close": 21.93, "volume": 1346234.0}, {"date": "2018-11-16", "close": 22.23, "volume": 2575886.0}, {"date": "2018-11-19", "close": 22.08, "volume": 2678233.0}, {"date": "2018-11-20", "close": 22.06, "volume": 2160094.0}, {"date": "2018-11-21", "close": 21.92, "volume": 1436092.0}, {"date": "2018-11-23", "close": 21.92, "volume": 782108.0}, {"date": "2018-11-26", "close": 22.11, "volume": 1951480.0}, {"date": "2018-11-27", "close": 22.27, "volume": 1610053.0}, {"date": "2018-11-28", "close": 22.51, "volume": 2376689.0}, {"date": "2018-11-29", "close": 22.61, "volume": 2196676.0}, {"date": "2018-11-30", "close": 22.37, "volume": 4510859.0}, {"date": "2018-12-03", "close": 22.54, "volume": 2070405.0}, {"date": "2018-12-04", "close": 22.32, "volume": 2174233.0}, {"date": "2018-12-06", "close": 22.42, "volume": 3215103.0}, {"date": "2018-12-07", "close": 22.35, "volume": 2474721.0}, {"date": "2018-12-10", "close": 22.29, "volume": 2382756.0}, {"date": "2018-12-11", "close": 22.24, "volume": 2241473.0}, {"date": "2018-12-12", "close": 22.05, "volume": 1805864.0}, {"date": "2018-12-13", "close": 22.0, "volume": 1883260.0}, {"date": "2018-12-14", "close": 21.82, "volume": 2695770.0}, {"date": "2018-12-17", "close": 21.09, "volume": 3814697.0}, {"date": "2018-12-18", "close": 21.48, "volume": 3015522.0}, {"date": "2018-12-19", "close": 21.18, "volume": 2332230.0}, {"date": "2018-12-20", "close": 19.98, "volume": 5897880.0}, {"date": "2018-12-21", "close": 19.85, "volume": 5906429.0}, {"date": "2018-12-24", "close": 19.36, "volume": 2676570.0}, {"date": "2018-12-26", "close": 20.3, "volume": 4324912.0}, {"date": "2018-12-27", "close": 20.39, "volume": 3275849.0}, {"date": "2018-12-28", "close": 19.96, "volume": 2890210.0}, {"date": "2018-12-31", "close": 19.71, "volume": 3403980.0}, {"date": "2019-01-02", "close": 19.72, "volume": 3265430.0}, {"date": "2019-01-03", "close": 19.69, "volume": 3284450.0}, {"date": "2019-01-04", "close": 19.99, "volume": 2591738.0}, {"date": "2019-01-07", "close": 20.19, "volume": 2664750.0}, {"date": "2019-01-08", "close": 20.41, "volume": 2890673.0}, {"date": "2019-01-09", "close": 20.49, "volume": 1758527.0}, {"date": "2019-01-10", "close": 20.51, "volume": 2255718.0}, {"date": "2019-01-11", "close": 20.78, "volume": 2314082.0}, {"date": "2019-01-14", "close": 20.91, "volume": 2341481.0}, {"date": "2019-01-15", "close": 20.96, "volume": 1957850.0}, {"date": "2019-01-16", "close": 21.02, "volume": 2487181.0}, {"date": "2019-01-17", "close": 21.16, "volume": 1410807.0}, {"date": "2019-01-18", "close": 21.14, "volume": 1948679.0}, {"date": "2019-01-22", "close": 20.94, "volume": 1627803.0}, {"date": "2019-01-23", "close": 21.09, "volume": 1290474.0}, {"date": "2019-01-24", "close": 21.22, "volume": 1207582.0}, {"date": "2019-01-25", "close": 21.32, "volume": 1316125.0}, {"date": "2019-01-28", "close": 21.5, "volume": 1411020.0}, {"date": "2019-01-29", "close": 21.56, "volume": 1183581.0}, {"date": "2019-01-30", "close": 21.76, "volume": 1603054.0}, {"date": "2019-01-31", "close": 22.08, "volume": 2045568.0}, {"date": "2019-02-01", "close": 21.94, "volume": 1323736.0}, {"date": "2019-02-04", "close": 22.16, "volume": 1376791.0}, {"date": "2019-02-05", "close": 22.17, "volume": 2379054.0}, {"date": "2019-02-06", "close": 22.15, "volume": 1449714.0}, {"date": "2019-02-07", "close": 22.19, "volume": 1335724.0}, {"date": "2019-02-08", "close": 22.13, "volume": 988449.0}, {"date": "2019-02-11", "close": 22.15, "volume": 1604756.0}, {"date": "2019-02-12", "close": 22.19, "volume": 1455981.0}, {"date": "2019-02-13", "close": 22.04, "volume": 2016124.0}, {"date": "2019-02-14", "close": 21.84, "volume": 2098386.0}, {"date": "2019-02-15", "close": 21.82, "volume": 2580060.0}, {"date": "2019-02-19", "close": 21.93, "volume": 1964755.0}, {"date": "2019-02-20", "close": 22.0, "volume": 1741168.0}, {"date": "2019-02-21", "close": 22.06, "volume": 2400541.0}, {"date": "2019-02-22", "close": 22.16, "volume": 925268.0}, {"date": "2019-02-25", "close": 22.08, "volume": 2384622.0}, {"date": "2019-02-26", "close": 22.08, "volume": 1309360.0}, {"date": "2019-02-27", "close": 22.05, "volume": 1663229.0}, {"date": "2019-02-28", "close": 22.43, "volume": 2327882.0}, {"date": "2019-03-01", "close": 22.27, "volume": 1551325.0}, {"date": "2019-03-04", "close": 22.49, "volume": 1543317.0}, {"date": "2019-03-05", "close": 22.48, "volume": 1398562.0}, {"date": "2019-03-06", "close": 22.32, "volume": 1611044.0}, {"date": "2019-03-07", "close": 22.26, "volume": 1706375.0}, {"date": "2019-03-08", "close": 22.21, "volume": 1590911.0}, {"date": "2019-03-11", "close": 22.4, "volume": 2269730.0}, {"date": "2019-03-12", "close": 22.48, "volume": 1380215.0}, {"date": "2019-03-13", "close": 22.52, "volume": 1188409.0}, {"date": "2019-03-14", "close": 22.58, "volume": 2359438.0}, {"date": "2019-03-15", "close": 22.58, "volume": 2305945.0}, {"date": "2019-03-18", "close": 22.71, "volume": 1392842.0}, {"date": "2019-03-19", "close": 22.62, "volume": 1422862.0}, {"date": "2019-03-20", "close": 22.6, "volume": 2257482.0}, {"date": "2019-03-21", "close": 22.72, "volume": 1713942.0}, {"date": "2019-03-22", "close": 22.6, "volume": 1475079.0}, {"date": "2019-03-25", "close": 22.6, "volume": 1817751.0}, {"date": "2019-03-26", "close": 22.71, "volume": 1708107.0}, {"date": "2019-03-27", "close": 22.67, "volume": 2500879.0}, {"date": "2019-03-28", "close": 22.4, "volume": 3132483.0}, {"date": "2019-03-29", "close": 22.35, "volume": 1495589.0}, {"date": "2019-04-01", "close": 22.53, "volume": 1559799.0}, {"date": "2019-04-02", "close": 22.51, "volume": 1372770.0}, {"date": "2019-04-03", "close": 22.49, "volume": 1216002.0}, {"date": "2019-04-04", "close": 22.52, "volume": 2101060.0}, {"date": "2019-04-05", "close": 22.52, "volume": 1749840.0}, {"date": "2019-04-08", "close": 22.64, "volume": 1291722.0}, {"date": "2019-04-09", "close": 22.54, "volume": 1637575.0}, {"date": "2019-04-10", "close": 22.58, "volume": 891013.0}, {"date": "2019-04-11", "close": 22.66, "volume": 1384532.0}, {"date": "2019-04-12", "close": 22.72, "volume": 1124860.0}, {"date": "2019-04-15", "close": 22.61, "volume": 1821608.0}, {"date": "2019-04-16", "close": 22.57, "volume": 1502811.0}, {"date": "2019-04-17", "close": 22.53, "volume": 1145763.0}, {"date": "2019-04-18", "close": 22.57, "volume": 1155745.0}, {"date": "2019-04-22", "close": 22.67, "volume": 1647236.0}, {"date": "2019-04-23", "close": 22.75, "volume": 1400250.0}, {"date": "2019-04-24", "close": 22.9, "volume": 1416827.0}, {"date": "2019-04-25", "close": 22.9, "volume": 1527555.0}, {"date": "2019-04-26", "close": 23.05, "volume": 1842821.0}, {"date": "2019-04-29", "close": 22.94, "volume": 1402348.0}, {"date": "2019-04-30", "close": 23.05, "volume": 1228535.0}, {"date": "2019-05-01", "close": 23.02, "volume": 856441.0}, {"date": "2019-05-02", "close": 23.05, "volume": 1390595.0}, {"date": "2019-05-03", "close": 23.05, "volume": 1290646.0}, {"date": "2019-05-06", "close": 23.05, "volume": 1529775.0}, {"date": "2019-05-07", "close": 22.98, "volume": 1384381.0}, {"date": "2019-05-08", "close": 22.41, "volume": 3021108.0}, {"date": "2019-05-09", "close": 22.38, "volume": 2553819.0}, {"date": "2019-05-10", "close": 22.54, "volume": 2000807.0}, {"date": "2019-05-13", "close": 22.3, "volume": 1935709.0}, {"date": "2019-05-14", "close": 22.63, "volume": 1684305.0}, {"date": "2019-05-15", "close": 22.53, "volume": 1152920.0}, {"date": "2019-05-16", "close": 22.73, "volume": 1041039.0}, {"date": "2019-05-17", "close": 22.66, "volume": 1407263.0}, {"date": "2019-05-20", "close": 22.57, "volume": 1604506.0}, {"date": "2019-05-21", "close": 22.66, "volume": 1212386.0}, {"date": "2019-05-22", "close": 22.65, "volume": 802348.0}, {"date": "2019-05-23", "close": 22.62, "volume": 1536310.0}, {"date": "2019-05-24", "close": 22.78, "volume": 1208065.0}, {"date": "2019-05-28", "close": 22.65, "volume": 1509516.0}, {"date": "2019-05-29", "close": 22.45, "volume": 1595208.0}, {"date": "2019-05-30", "close": 22.25, "volume": 1262018.0}, {"date": "2019-05-31", "close": 22.05, "volume": 2139700.0}, {"date": "2019-06-03", "close": 22.41, "volume": 1450425.0}, {"date": "2019-06-04", "close": 22.42, "volume": 1626992.0}, {"date": "2019-06-05", "close": 22.38, "volume": 1563453.0}, {"date": "2019-06-06", "close": 22.58, "volume": 1105801.0}, {"date": "2019-06-07", "close": 22.71, "volume": 1116063.0}, {"date": "2019-06-10", "close": 22.62, "volume": 1294048.0}, {"date": "2019-06-11", "close": 22.68, "volume": 909762.0}, {"date": "2019-06-12", "close": 22.75, "volume": 1330623.0}, {"date": "2019-06-13", "close": 22.79, "volume": 1089908.0}, {"date": "2019-06-14", "close": 22.92, "volume": 1073122.0}, {"date": "2019-06-17", "close": 22.81, "volume": 1306039.0}, {"date": "2019-06-18", "close": 23.07, "volume": 1985451.0}, {"date": "2019-06-19", "close": 23.12, "volume": 1636106.0}, {"date": "2019-06-20", "close": 23.09, "volume": 1230540.0}, {"date": "2019-06-21", "close": 23.06, "volume": 2048871.0}, {"date": "2019-06-24", "close": 23.16, "volume": 1978396.0}, {"date": "2019-06-25", "close": 23.11, "volume": 1527900.0}, {"date": "2019-06-26", "close": 22.83, "volume": 2292196.0}, {"date": "2019-06-27", "close": 22.47, "volume": 1677762.0}, {"date": "2019-06-28", "close": 22.72, "volume": 2256184.0}, {"date": "2019-07-01", "close": 22.66, "volume": 1346576.0}, {"date": "2019-07-02", "close": 22.65, "volume": 1609206.0}, {"date": "2019-07-03", "close": 22.85, "volume": 963088.0}, {"date": "2019-07-05", "close": 22.93, "volume": 1273124.0}, {"date": "2019-07-08", "close": 22.94, "volume": 1586552.0}, {"date": "2019-07-09", "close": 22.96, "volume": 812098.0}, {"date": "2019-07-10", "close": 22.99, "volume": 953770.0}, {"date": "2019-07-11", "close": 23.17, "volume": 1190027.0}, {"date": "2019-07-12", "close": 23.25, "volume": 1100207.0}, {"date": "2019-07-15", "close": 23.14, "volume": 1127086.0}, {"date": "2019-07-16", "close": 23.08, "volume": 1319097.0}, {"date": "2019-07-17", "close": 23.09, "volume": 833087.0}, {"date": "2019-07-18", "close": 23.11, "volume": 886206.0}, {"date": "2019-07-19", "close": 23.04, "volume": 1980266.0}, {"date": "2019-07-22", "close": 23.0, "volume": 1577575.0}, {"date": "2019-07-23", "close": 23.13, "volume": 1318147.0}, {"date": "2019-07-24", "close": 23.0, "volume": 1062188.0}, {"date": "2019-07-25", "close": 23.03, "volume": 985360.0}, {"date": "2019-07-26", "close": 23.03, "volume": 1627174.0}, {"date": "2019-07-29", "close": 23.18, "volume": 1669750.0}, {"date": "2019-07-30", "close": 23.16, "volume": 977288.0}, {"date": "2019-07-31", "close": 23.23, "volume": 1821880.0}, {"date": "2019-08-01", "close": 23.12, "volume": 1541539.0}, {"date": "2019-08-02", "close": 23.28, "volume": 1577061.0}, {"date": "2019-08-05", "close": 22.75, "volume": 2200415.0}, {"date": "2019-08-06", "close": 23.01, "volume": 2256549.0}, {"date": "2019-08-07", "close": 23.6, "volume": 2945622.0}, {"date": "2019-08-08", "close": 23.75, "volume": 1787736.0}, {"date": "2019-08-09", "close": 23.68, "volume": 1257039.0}, {"date": "2019-08-12", "close": 23.57, "volume": 1069978.0}, {"date": "2019-08-13", "close": 23.49, "volume": 1527888.0}, {"date": "2019-08-14", "close": 23.07, "volume": 2158673.0}, {"date": "2019-08-15", "close": 23.47, "volume": 1683907.0}, {"date": "2019-08-16", "close": 23.48, "volume": 1892959.0}, {"date": "2019-08-19", "close": 23.74, "volume": 1410865.0}, {"date": "2019-08-20", "close": 23.65, "volume": 1390333.0}, {"date": "2019-08-21", "close": 23.73, "volume": 1220837.0}, {"date": "2019-08-22", "close": 23.83, "volume": 865444.0}, {"date": "2019-08-23", "close": 23.49, "volume": 1472314.0}, {"date": "2019-08-26", "close": 23.76, "volume": 952785.0}, {"date": "2019-08-27", "close": 23.42, "volume": 1378392.0}, {"date": "2019-08-28", "close": 23.32, "volume": 1060990.0}, {"date": "2019-08-29", "close": 23.36, "volume": 1483329.0}, {"date": "2019-08-30", "close": 23.43, "volume": 1511084.0}, {"date": "2019-09-03", "close": 23.7, "volume": 904376.0}, {"date": "2019-09-04", "close": 23.87, "volume": 1919987.0}, {"date": "2019-09-05", "close": 23.66, "volume": 1365026.0}, {"date": "2019-09-06", "close": 23.81, "volume": 1197764.0}, {"date": "2019-09-09", "close": 24.0, "volume": 1392051.0}, {"date": "2019-09-10", "close": 24.14, "volume": 1243159.0}, {"date": "2019-09-11", "close": 24.34, "volume": 1717587.0}, {"date": "2019-09-12", "close": 24.39, "volume": 2138331.0}, {"date": "2019-09-13", "close": 24.39, "volume": 1595692.0}, {"date": "2019-09-16", "close": 24.41, "volume": 2185444.0}, {"date": "2019-09-17", "close": 24.39, "volume": 1519198.0}, {"date": "2019-09-18", "close": 24.39, "volume": 1666862.0}, {"date": "2019-09-19", "close": 24.63, "volume": 2080860.0}, {"date": "2019-09-20", "close": 24.79, "volume": 3019435.0}, {"date": "2019-09-23", "close": 24.69, "volume": 2052355.0}, {"date": "2019-09-24", "close": 24.57, "volume": 1691371.0}, {"date": "2019-09-25", "close": 24.72, "volume": 1456432.0}, {"date": "2019-09-26", "close": 24.86, "volume": 1334480.0}, {"date": "2019-09-27", "close": 24.3, "volume": 1763851.0}, {"date": "2019-09-30", "close": 24.22, "volume": 1599824.0}, {"date": "2019-10-01", "close": 24.08, "volume": 1642812.0}, {"date": "2019-10-02", "close": 23.87, "volume": 1514213.0}, {"date": "2019-10-03", "close": 23.98, "volume": 1230634.0}, {"date": "2019-10-04", "close": 24.13, "volume": 1769494.0}, {"date": "2019-10-07", "close": 23.99, "volume": 1643939.0}, {"date": "2019-10-08", "close": 23.95, "volume": 1603243.0}, {"date": "2019-10-09", "close": 24.02, "volume": 851248.0}, {"date": "2019-10-10", "close": 24.23, "volume": 938334.0}, {"date": "2019-10-11", "close": 24.25, "volume": 905694.0}, {"date": "2019-10-14", "close": 24.21, "volume": 652245.0}, {"date": "2019-10-15", "close": 24.37, "volume": 1399488.0}, {"date": "2019-10-16", "close": 24.37, "volume": 972658.0}, {"date": "2019-10-17", "close": 24.49, "volume": 1090854.0}, {"date": "2019-10-18", "close": 24.66, "volume": 1394257.0}, {"date": "2019-10-21", "close": 24.82, "volume": 1072513.0}, {"date": "2019-10-22", "close": 24.68, "volume": 1243476.0}, {"date": "2019-10-23", "close": 24.58, "volume": 1114268.0}, {"date": "2019-10-24", "close": 24.52, "volume": 1110102.0}, {"date": "2019-10-25", "close": 24.25, "volume": 1317978.0}, {"date": "2019-10-28", "close": 24.36, "volume": 906563.0}, {"date": "2019-10-29", "close": 24.52, "volume": 884613.0}, {"date": "2019-10-30", "close": 24.53, "volume": 717835.0}, {"date": "2019-10-31", "close": 24.6, "volume": 1021466.0}, {"date": "2019-11-01", "close": 24.39, "volume": 2010665.0}, {"date": "2019-11-04", "close": 24.24, "volume": 2229148.0}, {"date": "2019-11-05", "close": 24.22, "volume": 1467813.0}, {"date": "2019-11-06", "close": 24.26, "volume": 1088597.0}, {"date": "2019-11-07", "close": 24.21, "volume": 1294609.0}, {"date": "2019-11-08", "close": 24.26, "volume": 1187369.0}, {"date": "2019-11-11", "close": 24.17, "volume": 1230501.0}, {"date": "2019-11-12", "close": 23.99, "volume": 2230396.0}, {"date": "2019-11-13", "close": 24.0, "volume": 1692023.0}, {"date": "2019-11-14", "close": 23.98, "volume": 1534993.0}, {"date": "2019-11-15", "close": 23.99, "volume": 1237812.0}, {"date": "2019-11-18", "close": 24.01, "volume": 1137642.0}, {"date": "2019-11-19", "close": 24.13, "volume": 1513454.0}, {"date": "2019-11-20", "close": 24.29, "volume": 1931509.0}, {"date": "2019-11-21", "close": 24.13, "volume": 1190378.0}, {"date": "2019-11-22", "close": 24.13, "volume": 1553106.0}, {"date": "2019-11-25", "close": 24.36, "volume": 985726.0}, {"date": "2019-11-26", "close": 24.4, "volume": 911389.0}, {"date": "2019-11-27", "close": 24.45, "volume": 948219.0}, {"date": "2019-11-29", "close": 24.5, "volume": 603778.0}, {"date": "2019-12-02", "close": 24.59, "volume": 2173938.0}, {"date": "2019-12-03", "close": 24.48, "volume": 1422666.0}, {"date": "2019-12-04", "close": 24.71, "volume": 1670904.0}, {"date": "2019-12-05", "close": 24.62, "volume": 1125160.0}, {"date": "2019-12-06", "close": 24.81, "volume": 878955.0}, {"date": "2019-12-09", "close": 24.94, "volume": 1100001.0}, {"date": "2019-12-10", "close": 24.87, "volume": 1076230.0}, {"date": "2019-12-11", "close": 24.76, "volume": 860430.0}, {"date": "2019-12-12", "close": 24.63, "volume": 1064192.0}, {"date": "2019-12-13", "close": 24.74, "volume": 935378.0}, {"date": "2019-12-16", "close": 24.84, "volume": 1379960.0}, {"date": "2019-12-17", "close": 24.99, "volume": 1228114.0}, {"date": "2019-12-18", "close": 24.85, "volume": 2275460.0}, {"date": "2019-12-19", "close": 24.99, "volume": 1805692.0}, {"date": "2019-12-20", "close": 25.12, "volume": 2646286.0}, {"date": "2019-12-23", "close": 25.07, "volume": 1101811.0}, {"date": "2019-12-24", "close": 25.2, "volume": 548834.0}, {"date": "2019-12-26", "close": 25.33, "volume": 905675.0}, {"date": "2019-12-27", "close": 25.45, "volume": 1458335.0}, {"date": "2019-12-30", "close": 24.81, "volume": 1496854.0}, {"date": "2019-12-31", "close": 24.86, "volume": 1155555.0}, {"date": "2020-01-02", "close": 24.69, "volume": 1396484.0}, {"date": "2020-01-03", "close": 24.84, "volume": 1125107.0}, {"date": "2020-01-06", "close": 24.77, "volume": 1220158.0}, {"date": "2020-01-07", "close": 24.76, "volume": 1142109.0}, {"date": "2020-01-08", "close": 24.66, "volume": 978287.0}, {"date": "2020-01-09", "close": 24.67, "volume": 1482116.0}, {"date": "2020-01-10", "close": 24.77, "volume": 915085.0}, {"date": "2020-01-13", "close": 24.88, "volume": 1386102.0}, {"date": "2020-01-14", "close": 25.05, "volume": 1539351.0}, {"date": "2020-01-15", "close": 25.18, "volume": 1282455.0}, {"date": "2020-01-16", "close": 25.35, "volume": 1075547.0}, {"date": "2020-01-17", "close": 25.4, "volume": 966093.0}, {"date": "2020-01-21", "close": 25.44, "volume": 977008.0}, {"date": "2020-01-22", "close": 25.57, "volume": 1090477.0}, {"date": "2020-01-23", "close": 25.62, "volume": 1031489.0}, {"date": "2020-01-24", "close": 25.52, "volume": 902864.0}, {"date": "2020-01-27", "close": 25.26, "volume": 1497416.0}, {"date": "2020-01-28", "close": 25.37, "volume": 1434611.0}, {"date": "2020-01-29", "close": 25.82, "volume": 1448700.0}, {"date": "2020-01-30", "close": 25.82, "volume": 1328285.0}, {"date": "2020-01-31", "close": 25.66, "volume": 1534625.0}, {"date": "2020-02-03", "close": 25.7, "volume": 913203.0}, {"date": "2020-02-04", "close": 25.9, "volume": 1156092.0}, {"date": "2020-02-05", "close": 26.14, "volume": 1677707.0}, {"date": "2020-02-06", "close": 26.05, "volume": 1329314.0}, {"date": "2020-02-07", "close": 26.01, "volume": 1124072.0}, {"date": "2020-02-10", "close": 25.77, "volume": 1249270.0}, {"date": "2020-02-11", "close": 25.72, "volume": 935572.0}, {"date": "2020-02-12", "close": 25.87, "volume": 1219445.0}, {"date": "2020-02-13", "close": 25.88, "volume": 1229227.0}, {"date": "2020-02-14", "close": 25.94, "volume": 1003113.0}, {"date": "2020-02-18", "close": 25.81, "volume": 1425334.0}, {"date": "2020-02-19", "close": 25.74, "volume": 1237961.0}, {"date": "2020-02-20", "close": 26.0, "volume": 1039855.0}, {"date": "2020-02-21", "close": 25.98, "volume": 1394425.0}, {"date": "2020-02-24", "close": 25.6, "volume": 2250518.0}, {"date": "2020-02-25", "close": 24.23, "volume": 4386796.0}, {"date": "2020-02-26", "close": 24.25, "volume": 3214398.0}, {"date": "2020-02-27", "close": 22.82, "volume": 5304870.0}, {"date": "2020-02-28", "close": 22.18, "volume": 6547601.0}, {"date": "2020-03-02", "close": 23.57, "volume": 3608171.0}, {"date": "2020-03-03", "close": 23.16, "volume": 3091959.0}, {"date": "2020-03-04", "close": 23.56, "volume": 2061139.0}, {"date": "2020-03-05", "close": 23.0, "volume": 2474676.0}, {"date": "2020-03-06", "close": 22.38, "volume": 2956261.0}, {"date": "2020-03-09", "close": 20.58, "volume": 3870260.0}, {"date": "2020-03-10", "close": 20.78, "volume": 2145950.0}, {"date": "2020-03-11", "close": 20.23, "volume": 4555545.0}, {"date": "2020-03-12", "close": 17.15, "volume": 5481280.0}, {"date": "2020-03-13", "close": 17.96, "volume": 6059175.0}, {"date": "2020-03-16", "close": 14.01, "volume": 5884983.0}, {"date": "2020-03-17", "close": 14.02, "volume": 9037355.0}, {"date": "2020-03-18", "close": 11.33, "volume": 11291190.0}, {"date": "2020-03-19", "close": 10.14, "volume": 8754359.0}, {"date": "2020-03-20", "close": 10.34, "volume": 8558366.0}, {"date": "2020-03-23", "close": 9.01, "volume": 8408933.0}, {"date": "2020-03-24", "close": 8.8, "volume": 10288030.0}, {"date": "2020-03-25", "close": 10.24, "volume": 12273520.0}, {"date": "2020-03-26", "close": 12.91, "volume": 13530210.0}, {"date": "2020-03-27", "close": 12.91, "volume": 10371730.0}, {"date": "2020-03-30", "close": 11.23, "volume": 6041771.0}, {"date": "2020-03-31", "close": 10.25, "volume": 6888386.0}, {"date": "2020-04-01", "close": 10.02, "volume": 5749613.0}, {"date": "2020-04-02", "close": 9.76, "volume": 5902153.0}, {"date": "2020-04-03", "close": 9.28, "volume": 9143405.0}, {"date": "2020-04-06", "close": 10.67, "volume": 8087043.0}, {"date": "2020-04-07", "close": 11.04, "volume": 10867080.0}, {"date": "2020-04-08", "close": 12.59, "volume": 6566097.0}, {"date": "2020-04-09", "close": 13.73, "volume": 10524300.0}, {"date": "2020-04-13", "close": 14.32, "volume": 7351640.0}, {"date": "2020-04-14", "close": 13.79, "volume": 5722687.0}, {"date": "2020-04-15", "close": 12.31, "volume": 8520142.0}, {"date": "2020-04-16", "close": 11.68, "volume": 5836111.0}, {"date": "2020-04-17", "close": 12.46, "volume": 7096395.0}, {"date": "2020-04-20", "close": 11.37, "volume": 8248666.0}, {"date": "2020-04-21", "close": 11.61, "volume": 5849549.0}, {"date": "2020-04-22", "close": 11.67, "volume": 4108802.0}, {"date": "2020-04-23", "close": 11.47, "volume": 4880471.0}, {"date": "2020-04-24", "close": 11.24, "volume": 6430099.0}, {"date": "2020-04-27", "close": 11.39, "volume": 6597146.0}, {"date": "2020-04-28", "close": 12.41, "volume": 6847204.0}, {"date": "2020-04-29", "close": 13.35, "volume": 8597844.0}, {"date": "2020-04-30", "close": 12.94, "volume": 6611929.0}, {"date": "2020-05-01", "close": 12.77, "volume": 3986292.0}, {"date": "2020-05-04", "close": 13.19, "volume": 6623221.0}, {"date": "2020-05-05", "close": 13.53, "volume": 4451159.0}, {"date": "2020-05-06", "close": 13.01, "volume": 5583171.0}, {"date": "2020-05-07", "close": 13.37, "volume": 3497585.0}, {"date": "2020-05-08", "close": 14.01, "volume": 3757156.0}, {"date": "2020-05-11", "close": 13.09, "volume": 4613481.0}, {"date": "2020-05-12", "close": 12.74, "volume": 5186382.0}, {"date": "2020-05-13", "close": 11.75, "volume": 5864112.0}, {"date": "2020-05-14", "close": 12.03, "volume": 5821060.0}, {"date": "2020-05-15", "close": 11.63, "volume": 3308591.0}, {"date": "2020-05-18", "close": 12.67, "volume": 4300980.0}, {"date": "2020-05-19", "close": 12.55, "volume": 3895502.0}, {"date": "2020-05-20", "close": 13.13, "volume": 4207807.0}, {"date": "2020-05-21", "close": 12.78, "volume": 2977005.0}, {"date": "2020-05-22", "close": 13.07, "volume": 1982632.0}, {"date": "2020-05-26", "close": 13.79, "volume": 3484863.0}, {"date": "2020-05-27", "close": 14.37, "volume": 4375909.0}, {"date": "2020-05-28", "close": 13.91, "volume": 2507275.0}, {"date": "2020-05-29", "close": 13.26, "volume": 5081467.0}, {"date": "2020-06-01", "close": 13.9, "volume": 3149777.0}, {"date": "2020-06-02", "close": 14.39, "volume": 4864134.0}, {"date": "2020-06-03", "close": 15.7, "volume": 4946633.0}, {"date": "2020-06-04", "close": 15.91, "volume": 5292848.0}, {"date": "2020-06-05", "close": 16.46, "volume": 6272259.0}, {"date": "2020-06-08", "close": 17.31, "volume": 5755868.0}, {"date": "2020-06-09", "close": 16.65, "volume": 6654159.0}, {"date": "2020-06-10", "close": 15.25, "volume": 9397590.0}, {"date": "2020-06-11", "close": 14.34, "volume": 4850566.0}, {"date": "2020-06-12", "close": 15.24, "volume": 3974253.0}, {"date": "2020-06-15", "close": 15.03, "volume": 4244903.0}, {"date": "2020-06-16", "close": 15.29, "volume": 4123123.0}, {"date": "2020-06-17", "close": 15.7, "volume": 4388992.0}, {"date": "2020-06-18", "close": 15.6, "volume": 2746791.0}, {"date": "2020-06-19", "close": 15.2, "volume": 6295988.0}, {"date": "2020-06-22", "close": 15.4, "volume": 2544255.0}, {"date": "2020-06-23", "close": 15.73, "volume": 2701794.0}, {"date": "2020-06-24", "close": 15.05, "volume": 4784881.0}, {"date": "2020-06-25", "close": 15.37, "volume": 4718684.0}, {"date": "2020-06-26", "close": 15.14, "volume": 4504834.0}, {"date": "2020-06-29", "close": 14.9, "volume": 3747237.0}, {"date": "2020-06-30", "close": 14.96, "volume": 3173747.0}, {"date": "2020-07-01", "close": 14.81, "volume": 2998407.0}, {"date": "2020-07-02", "close": 14.5, "volume": 3040127.0}, {"date": "2020-07-06", "close": 14.49, "volume": 2748702.0}, {"date": "2020-07-07", "close": 13.88, "volume": 3029451.0}, {"date": "2020-07-08", "close": 13.88, "volume": 2740387.0}, {"date": "2020-07-09", "close": 13.33, "volume": 3186366.0}, {"date": "2020-07-10", "close": 13.79, "volume": 3105285.0}, {"date": "2020-07-13", "close": 13.95, "volume": 3463721.0}, {"date": "2020-07-14", "close": 14.09, "volume": 2481142.0}, {"date": "2020-07-15", "close": 14.8, "volume": 3090381.0}, {"date": "2020-07-16", "close": 14.97, "volume": 4939325.0}, {"date": "2020-07-17", "close": 14.69, "volume": 2457633.0}, {"date": "2020-07-20", "close": 14.46, "volume": 1512754.0}, {"date": "2020-07-21", "close": 14.82, "volume": 2349017.0}, {"date": "2020-07-22", "close": 15.1, "volume": 2165785.0}, {"date": "2020-07-23", "close": 14.76, "volume": 1811698.0}, {"date": "2020-07-24", "close": 14.47, "volume": 2527656.0}, {"date": "2020-07-27", "close": 14.67, "volume": 2848224.0}, {"date": "2020-07-28", "close": 14.93, "volume": 2240577.0}, {"date": "2020-07-29", "close": 15.06, "volume": 2018167.0}, {"date": "2020-07-30", "close": 15.06, "volume": 2343690.0}, {"date": "2020-07-31", "close": 14.95, "volume": 2003654.0}, {"date": "2020-08-03", "close": 14.89, "volume": 3669975.0}, {"date": "2020-08-04", "close": 14.94, "volume": 1988454.0}, {"date": "2020-08-05", "close": 15.3, "volume": 2314389.0}, {"date": "2020-08-06", "close": 15.63, "volume": 2082684.0}, {"date": "2020-08-07", "close": 15.68, "volume": 1696752.0}, {"date": "2020-08-10", "close": 16.0, "volume": 2652202.0}, {"date": "2020-08-11", "close": 16.4, "volume": 2822144.0}, {"date": "2020-08-12", "close": 16.42, "volume": 2942237.0}, {"date": "2020-08-13", "close": 16.06, "volume": 1878508.0}, {"date": "2020-08-14", "close": 16.25, "volume": 1434090.0}, {"date": "2020-08-17", "close": 16.0, "volume": 2252370.0}, {"date": "2020-08-18", "close": 15.67, "volume": 1840893.0}, {"date": "2020-08-19", "close": 15.56, "volume": 1549040.0}, {"date": "2020-08-20", "close": 15.51, "volume": 1803852.0}, {"date": "2020-08-21", "close": 15.36, "volume": 2056478.0}, {"date": "2020-08-24", "close": 15.93, "volume": 2044097.0}, {"date": "2020-08-25", "close": 15.79, "volume": 2013184.0}, {"date": "2020-08-26", "close": 15.49, "volume": 1386345.0}, {"date": "2020-08-27", "close": 15.79, "volume": 2104978.0}, {"date": "2020-08-28", "close": 16.01, "volume": 1566717.0}, {"date": "2020-08-31", "close": 15.6, "volume": 1789357.0}, {"date": "2020-09-01", "close": 15.9, "volume": 1823038.0}, {"date": "2020-09-02", "close": 15.89, "volume": 2200262.0}, {"date": "2020-09-03", "close": 15.66, "volume": 2295812.0}, {"date": "2020-09-04", "close": 15.63, "volume": 2235087.0}, {"date": "2020-09-08", "close": 15.34, "volume": 1714321.0}, {"date": "2020-09-09", "close": 15.69, "volume": 1677988.0}, {"date": "2020-09-10", "close": 15.68, "volume": 1945583.0}, {"date": "2020-09-11", "close": 15.34, "volume": 1970370.0}, {"date": "2020-09-14", "close": 15.96, "volume": 1862426.0}, {"date": "2020-09-15", "close": 15.64, "volume": 2162113.0}, {"date": "2020-09-16", "close": 16.03, "volume": 2221756.0}, {"date": "2020-09-17", "close": 16.37, "volume": 3097457.0}, {"date": "2020-09-18", "close": 16.09, "volume": 3809955.0}, {"date": "2020-09-21", "close": 15.53, "volume": 3169721.0}, {"date": "2020-09-22", "close": 15.55, "volume": 2230442.0}, {"date": "2020-09-23", "close": 15.0, "volume": 3074278.0}, {"date": "2020-09-24", "close": 14.87, "volume": 2959299.0}, {"date": "2020-09-25", "close": 15.29, "volume": 2096732.0}, {"date": "2020-09-28", "close": 15.95, "volume": 2749969.0}, {"date": "2020-09-29", "close": 15.1, "volume": 2124378.0}, {"date": "2020-09-30", "close": 15.09, "volume": 1955347.0}, {"date": "2020-10-01", "close": 15.22, "volume": 1788344.0}, {"date": "2020-10-02", "close": 15.53, "volume": 3300461.0}, {"date": "2020-10-05", "close": 15.55, "volume": 2133110.0}, {"date": "2020-10-06", "close": 15.33, "volume": 2273402.0}, {"date": "2020-10-07", "close": 15.37, "volume": 1760865.0}, {"date": "2020-10-08", "close": 15.93, "volume": 1967046.0}, {"date": "2020-10-09", "close": 15.63, "volume": 1311632.0}, {"date": "2020-10-12", "close": 15.8, "volume": 1525257.0}, {"date": "2020-10-13", "close": 15.57, "volume": 1385396.0}, {"date": "2020-10-14", "close": 15.59, "volume": 1273712.0}, {"date": "2020-10-15", "close": 15.45, "volume": 3242746.0}, {"date": "2020-10-16", "close": 15.32, "volume": 3610559.0}, {"date": "2020-10-19", "close": 14.94, "volume": 4236595.0}, {"date": "2020-10-20", "close": 14.99, "volume": 3683194.0}, {"date": "2020-10-21", "close": 14.75, "volume": 3427079.0}, {"date": "2020-10-22", "close": 14.89, "volume": 2165308.0}, {"date": "2020-10-23", "close": 15.18, "volume": 1569359.0}, {"date": "2020-10-26", "close": 14.7, "volume": 2688441.0}, {"date": "2020-10-27", "close": 14.59, "volume": 1512395.0}, {"date": "2020-10-28", "close": 13.91, "volume": 3324845.0}, {"date": "2020-10-29", "close": 14.23, "volume": 2359860.0}, {"date": "2020-10-30", "close": 13.97, "volume": 2566033.0}, {"date": "2020-11-02", "close": 14.39, "volume": 3082899.0}, {"date": "2020-11-03", "close": 14.67, "volume": 1987090.0}, {"date": "2020-11-04", "close": 14.37, "volume": 2626321.0}, {"date": "2020-11-05", "close": 14.69, "volume": 4313278.0}, {"date": "2020-11-06", "close": 14.27, "volume": 2697989.0}, {"date": "2020-11-09", "close": 16.71, "volume": 7873103.0}, {"date": "2020-11-10", "close": 17.02, "volume": 4779159.0}, {"date": "2020-11-11", "close": 16.53, "volume": 2235741.0}, {"date": "2020-11-12", "close": 16.16, "volume": 2253369.0}, {"date": "2020-11-13", "close": 16.65, "volume": 2146470.0}, {"date": "2020-11-16", "close": 17.55, "volume": 4275153.0}, {"date": "2020-11-17", "close": 17.31, "volume": 2342737.0}, {"date": "2020-11-18", "close": 17.34, "volume": 2397096.0}, {"date": "2020-11-19", "close": 17.44, "volume": 1856978.0}, {"date": "2020-11-20", "close": 17.49, "volume": 1977135.0}, {"date": "2020-11-23", "close": 18.23, "volume": 2794615.0}, {"date": "2020-11-24", "close": 19.12, "volume": 5563009.0}, {"date": "2020-11-25", "close": 18.61, "volume": 2822452.0}, {"date": "2020-11-27", "close": 18.53, "volume": 1163854.0}, {"date": "2020-11-30", "close": 17.94, "volume": 3142676.0}, {"date": "2020-12-01", "close": 18.32, "volume": 2165762.0}, {"date": "2020-12-02", "close": 18.67, "volume": 1920040.0}, {"date": "2020-12-03", "close": 18.69, "volume": 1982341.0}, {"date": "2020-12-04", "close": 19.1, "volume": 1974735.0}, {"date": "2020-12-07", "close": 18.84, "volume": 1665949.0}, {"date": "2020-12-08", "close": 18.84, "volume": 3154167.0}, {"date": "2020-12-09", "close": 18.97, "volume": 1764686.0}, {"date": "2020-12-10", "close": 18.91, "volume": 2341769.0}, {"date": "2020-12-11", "close": 18.73, "volume": 1344089.0}, {"date": "2020-12-14", "close": 18.93, "volume": 2316258.0}, {"date": "2020-12-15", "close": 19.46, "volume": 2813764.0}, {"date": "2020-12-16", "close": 19.44, "volume": 2040371.0}, {"date": "2020-12-17", "close": 19.44, "volume": 1507002.0}, {"date": "2020-12-18", "close": 19.4, "volume": 3556041.0}, {"date": "2020-12-21", "close": 19.1, "volume": 2302181.0}, {"date": "2020-12-22", "close": 19.25, "volume": 2274590.0}, {"date": "2020-12-23", "close": 19.71, "volume": 1869042.0}, {"date": "2020-12-24", "close": 19.52, "volume": 1356479.0}, {"date": "2020-12-28", "close": 19.9, "volume": 2116800.0}, {"date": "2020-12-29", "close": 19.78, "volume": 2902654.0}, {"date": "2020-12-30", "close": 19.28, "volume": 2128769.0}, {"date": "2020-12-31", "close": 19.3, "volume": 2095975.0}, {"date": "2021-01-04", "close": 18.52, "volume": 3112298.0}, {"date": "2021-01-05", "close": 18.34, "volume": 3359799.0}, {"date": "2021-01-06", "close": 18.98, "volume": 2834211.0}, {"date": "2021-01-07", "close": 18.8, "volume": 2404913.0}, {"date": "2021-01-08", "close": 18.8, "volume": 2079789.0}, {"date": "2021-01-11", "close": 18.7, "volume": 2001064.0}, {"date": "2021-01-12", "close": 18.97, "volume": 1644543.0}, {"date": "2021-01-13", "close": 18.77, "volume": 2216754.0}, {"date": "2021-01-14", "close": 18.81, "volume": 2599264.0}, {"date": "2021-01-15", "close": 18.74, "volume": 2939974.0}, {"date": "2021-01-19", "close": 18.92, "volume": 1726614.0}, {"date": "2021-01-20", "close": 19.01, "volume": 1716287.0}, {"date": "2021-01-21", "close": 19.03, "volume": 1432670.0}, {"date": "2021-01-22", "close": 19.52, "volume": 4249982.0}, {"date": "2021-01-25", "close": 19.42, "volume": 2518996.0}, {"date": "2021-01-26", "close": 19.23, "volume": 1846694.0}, {"date": "2021-01-27", "close": 19.0, "volume": 2540826.0}, {"date": "2021-01-28", "close": 19.22, "volume": 1491462.0}, {"date": "2021-01-29", "close": 18.76, "volume": 2964434.0}, {"date": "2021-02-01", "close": 19.16, "volume": 2340422.0}, {"date": "2021-02-02", "close": 19.67, "volume": 2313642.0}, {"date": "2021-02-03", "close": 19.59, "volume": 2139747.0}, {"date": "2021-02-04", "close": 20.11, "volume": 2495130.0}, {"date": "2021-02-05", "close": 20.41, "volume": 3972698.0}, {"date": "2021-02-08", "close": 20.81, "volume": 3086721.0}, {"date": "2021-02-09", "close": 20.75, "volume": 2045282.0}, {"date": "2021-02-10", "close": 20.9, "volume": 2088014.0}, {"date": "2021-02-11", "close": 21.1, "volume": 1961540.0}, {"date": "2021-02-12", "close": 21.5, "volume": 1962594.0}, {"date": "2021-02-16", "close": 22.01, "volume": 1964611.0}, {"date": "2021-02-17", "close": 21.55, "volume": 2003323.0}, {"date": "2021-02-18", "close": 21.48, "volume": 1943329.0}, {"date": "2021-02-19", "close": 22.1, "volume": 2034914.0}, {"date": "2021-02-22", "close": 22.49, "volume": 2873693.0}, {"date": "2021-02-23", "close": 22.23, "volume": 2241932.0}, {"date": "2021-02-24", "close": 23.22, "volume": 2778854.0}, {"date": "2021-02-25", "close": 22.71, "volume": 3990458.0}, {"date": "2021-02-26", "close": 22.83, "volume": 2052539.0}, {"date": "2021-03-01", "close": 23.26, "volume": 2466635.0}, {"date": "2021-03-02", "close": 23.34, "volume": 1758074.0}, {"date": "2021-03-03", "close": 23.27, "volume": 2531776.0}, {"date": "2021-03-04", "close": 22.71, "volume": 2448695.0}, {"date": "2021-03-05", "close": 22.95, "volume": 1912964.0}, {"date": "2021-03-08", "close": 23.52, "volume": 2706865.0}, {"date": "2021-03-09", "close": 23.1, "volume": 1908858.0}, {"date": "2021-03-10", "close": 23.63, "volume": 2545758.0}, {"date": "2021-03-11", "close": 23.96, "volume": 1675592.0}, {"date": "2021-03-12", "close": 24.39, "volume": 1672285.0}, {"date": "2021-03-15", "close": 24.85, "volume": 1516577.0}, {"date": "2021-03-16", "close": 24.57, "volume": 2347402.0}, {"date": "2021-03-17", "close": 25.28, "volume": 2538605.0}, {"date": "2021-03-18", "close": 24.99, "volume": 2349826.0}, {"date": "2021-03-19", "close": 24.87, "volume": 3071947.0}, {"date": "2021-03-22", "close": 24.97, "volume": 1869180.0}, {"date": "2021-03-23", "close": 24.27, "volume": 2545078.0}, {"date": "2021-03-24", "close": 24.36, "volume": 2533796.0}, {"date": "2021-03-25", "close": 24.82, "volume": 2504048.0}, {"date": "2021-03-26", "close": 25.25, "volume": 2439230.0}, {"date": "2021-03-29", "close": 24.87, "volume": 3419128.0}, {"date": "2021-03-30", "close": 24.91, "volume": 2006520.0}, {"date": "2021-03-31", "close": 24.74, "volume": 2139728.0}, {"date": "2021-04-01", "close": 24.78, "volume": 2143038.0}, {"date": "2021-04-05", "close": 24.8, "volume": 2341978.0}, {"date": "2021-04-06", "close": 24.76, "volume": 1472018.0}, {"date": "2021-04-07", "close": 24.72, "volume": 1799802.0}, {"date": "2021-04-08", "close": 24.78, "volume": 1613495.0}, {"date": "2021-04-09", "close": 24.84, "volume": 1183864.0}, {"date": "2021-04-12", "close": 24.93, "volume": 1508558.0}, {"date": "2021-04-13", "close": 25.11, "volume": 2259491.0}, {"date": "2021-04-14", "close": 25.26, "volume": 1947257.0}, {"date": "2021-04-15", "close": 25.43, "volume": 1526664.0}, {"date": "2021-04-16", "close": 25.51, "volume": 1565197.0}, {"date": "2021-04-19", "close": 25.31, "volume": 2169626.0}, {"date": "2021-04-20", "close": 24.99, "volume": 1790228.0}, {"date": "2021-04-21", "close": 25.38, "volume": 1741871.0}, {"date": "2021-04-22", "close": 25.03, "volume": 1473522.0}, {"date": "2021-04-23", "close": 25.53, "volume": 1275539.0}, {"date": "2021-04-26", "close": 25.38, "volume": 1201547.0}, {"date": "2021-04-27", "close": 25.59, "volume": 1659959.0}, {"date": "2021-04-28", "close": 25.83, "volume": 2382649.0}, {"date": "2021-04-29", "close": 25.87, "volume": 1646502.0}, {"date": "2021-04-30", "close": 25.82, "volume": 1185851.0}, {"date": "2021-05-03", "close": 25.63, "volume": 2348317.0}, {"date": "2021-05-04", "close": 25.44, "volume": 2126278.0}, {"date": "2021-05-05", "close": 25.36, "volume": 1473879.0}, {"date": "2021-05-06", "close": 25.09, "volume": 2639421.0}, {"date": "2021-05-07", "close": 25.18, "volume": 1724327.0}, {"date": "2021-05-10", "close": 24.87, "volume": 1665759.0}, {"date": "2021-05-11", "close": 24.78, "volume": 2172527.0}, {"date": "2021-05-12", "close": 23.72, "volume": 3217123.0}, {"date": "2021-05-13", "close": 24.45, "volume": 2097859.0}, {"date": "2021-05-14", "close": 24.86, "volume": 1239424.0}, {"date": "2021-05-17", "close": 24.89, "volume": 1466841.0}, {"date": "2021-05-18", "close": 24.74, "volume": 1507343.0}, {"date": "2021-05-19", "close": 24.88, "volume": 1940756.0}, {"date": "2021-05-20", "close": 24.9, "volume": 2293300.0}, {"date": "2021-05-21", "close": 24.87, "volume": 1314053.0}, {"date": "2021-05-24", "close": 25.08, "volume": 1531371.0}, {"date": "2021-05-25", "close": 24.75, "volume": 1260685.0}, {"date": "2021-05-26", "close": 25.09, "volume": 1495755.0}, {"date": "2021-05-27", "close": 25.13, "volume": 2278051.0}, {"date": "2021-05-28", "close": 25.39, "volume": 2175963.0}, {"date": "2021-06-01", "close": 25.62, "volume": 2208119.0}, {"date": "2021-06-02", "close": 25.7, "volume": 1952943.0}, {"date": "2021-06-03", "close": 25.63, "volume": 1549421.0}, {"date": "2021-06-04", "close": 25.68, "volume": 1714130.0}, {"date": "2021-06-07", "close": 26.1, "volume": 2300183.0}, {"date": "2021-06-08", "close": 26.64, "volume": 2025493.0}, {"date": "2021-06-09", "close": 26.57, "volume": 1681776.0}, {"date": "2021-06-10", "close": 26.61, "volume": 2046080.0}, {"date": "2021-06-11", "close": 26.77, "volume": 1662451.0}, {"date": "2021-06-14", "close": 26.57, "volume": 1916939.0}, {"date": "2021-06-15", "close": 26.26, "volume": 1633556.0}, {"date": "2021-06-16", "close": 26.34, "volume": 1192139.0}, {"date": "2021-06-17", "close": 25.72, "volume": 2115784.0}, {"date": "2021-06-18", "close": 25.29, "volume": 3475370.0}, {"date": "2021-06-21", "close": 26.2, "volume": 1485785.0}, {"date": "2021-06-22", "close": 26.09, "volume": 2044626.0}, {"date": "2021-06-23", "close": 26.22, "volume": 1450241.0}, {"date": "2021-06-24", "close": 26.55, "volume": 1467734.0}, {"date": "2021-06-25", "close": 26.94, "volume": 2469803.0}, {"date": "2021-06-28", "close": 26.69, "volume": 2606725.0}, {"date": "2021-06-29", "close": 26.07, "volume": 1395811.0}, {"date": "2021-06-30", "close": 26.17, "volume": 1428051.0}, {"date": "2021-07-01", "close": 26.42, "volume": 2364567.0}, {"date": "2021-07-02", "close": 26.21, "volume": 1103579.0}, {"date": "2021-07-06", "close": 25.97, "volume": 1759905.0}, {"date": "2021-07-07", "close": 25.79, "volume": 1725834.0}, {"date": "2021-07-08", "close": 25.39, "volume": 1693050.0}, {"date": "2021-07-09", "close": 26.26, "volume": 1507673.0}, {"date": "2021-07-12", "close": 26.42, "volume": 1299007.0}, {"date": "2021-07-13", "close": 25.89, "volume": 1597790.0}, {"date": "2021-07-14", "close": 25.71, "volume": 2014025.0}, {"date": "2021-07-15", "close": 25.82, "volume": 2336756.0}, {"date": "2021-07-16", "close": 25.58, "volume": 2081999.0}, {"date": "2021-07-19", "close": 24.81, "volume": 2880786.0}, {"date": "2021-07-20", "close": 25.65, "volume": 2427982.0}, {"date": "2021-07-21", "close": 26.06, "volume": 2085860.0}, {"date": "2021-07-22", "close": 25.73, "volume": 1471735.0}, {"date": "2021-07-23", "close": 25.74, "volume": 1741135.0}, {"date": "2021-07-26", "close": 25.97, "volume": 1324346.0}, {"date": "2021-07-27", "close": 25.95, "volume": 1091595.0}, {"date": "2021-07-28", "close": 26.08, "volume": 1616798.0}, {"date": "2021-07-29", "close": 26.32, "volume": 1911457.0}, {"date": "2021-07-30", "close": 26.03, "volume": 1693655.0}, {"date": "2021-08-02", "close": 25.9, "volume": 1816678.0}, {"date": "2021-08-03", "close": 26.02, "volume": 1495974.0}, {"date": "2021-08-04", "close": 25.8, "volume": 2074084.0}, {"date": "2021-08-05", "close": 25.86, "volume": 1157623.0}, {"date": "2021-08-06", "close": 25.68, "volume": 1636017.0}, {"date": "2021-08-09", "close": 25.44, "volume": 1486489.0}, {"date": "2021-08-10", "close": 25.78, "volume": 1695246.0}, {"date": "2021-08-11", "close": 26.0, "volume": 1440264.0}, {"date": "2021-08-12", "close": 25.82, "volume": 999215.0}, {"date": "2021-08-13", "close": 25.93, "volume": 975540.0}, {"date": "2021-08-16", "close": 25.77, "volume": 1073652.0}, {"date": "2021-08-17", "close": 25.54, "volume": 1027429.0}, {"date": "2021-08-18", "close": 25.39, "volume": 1012518.0}, {"date": "2021-08-19", "close": 25.0, "volume": 2088657.0}, {"date": "2021-08-20", "close": 25.34, "volume": 1142131.0}, {"date": "2021-08-23", "close": 25.57, "volume": 1189301.0}, {"date": "2021-08-24", "close": 25.72, "volume": 1033148.0}, {"date": "2021-08-25", "close": 25.83, "volume": 1053354.0}, {"date": "2021-08-26", "close": 25.52, "volume": 911310.0}, {"date": "2021-08-27", "close": 25.9, "volume": 956024.0}, {"date": "2021-08-30", "close": 25.72, "volume": 1041369.0}, {"date": "2021-08-31", "close": 25.8, "volume": 1271165.0}, {"date": "2021-09-01", "close": 25.88, "volume": 1987631.0}, {"date": "2021-09-02", "close": 25.88, "volume": 1226011.0}, {"date": "2021-09-03", "close": 25.67, "volume": 1477530.0}, {"date": "2021-09-07", "close": 25.46, "volume": 1406363.0}, {"date": "2021-09-08", "close": 25.11, "volume": 1348241.0}, {"date": "2021-09-09", "close": 25.13, "volume": 1078445.0}, {"date": "2021-09-10", "close": 24.48, "volume": 2753360.0}, {"date": "2021-09-13", "close": 24.78, "volume": 1625496.0}, {"date": "2021-09-14", "close": 24.69, "volume": 1647325.0}, {"date": "2021-09-15", "close": 24.88, "volume": 1348010.0}, {"date": "2021-09-16", "close": 24.83, "volume": 2135333.0}, {"date": "2021-09-17", "close": 24.79, "volume": 4147205.0}, {"date": "2021-09-20", "close": 24.6, "volume": 2881723.0}, {"date": "2021-09-21", "close": 24.98, "volume": 1632265.0}, {"date": "2021-09-22", "close": 25.3, "volume": 1627910.0}, {"date": "2021-09-23", "close": 25.42, "volume": 2010803.0}, {"date": "2021-09-24", "close": 25.4, "volume": 1602969.0}, {"date": "2021-09-27", "close": 25.83, "volume": 1807584.0}, {"date": "2021-09-28", "close": 25.44, "volume": 1739755.0}, {"date": "2021-09-29", "close": 24.94, "volume": 1380723.0}, {"date": "2021-09-30", "close": 24.41, "volume": 1906384.0}, {"date": "2021-10-01", "close": 25.03, "volume": 1685319.0}, {"date": "2021-10-04", "close": 24.8, "volume": 1364727.0}, {"date": "2021-10-05", "close": 24.85, "volume": 1482972.0}, {"date": "2021-10-06", "close": 24.79, "volume": 1251867.0}, {"date": "2021-10-07", "close": 24.89, "volume": 1170950.0}, {"date": "2021-10-08", "close": 24.95, "volume": 815259.0}, {"date": "2021-10-11", "close": 24.85, "volume": 837633.0}, {"date": "2021-10-12", "close": 25.18, "volume": 1671013.0}, {"date": "2021-10-13", "close": 25.37, "volume": 1797620.0}, {"date": "2021-10-14", "close": 25.46, "volume": 2092144.0}, {"date": "2021-10-15", "close": 25.51, "volume": 1687756.0}, {"date": "2021-10-18", "close": 25.54, "volume": 1534603.0}, {"date": "2021-10-19", "close": 25.59, "volume": 1066515.0}, {"date": "2021-10-20", "close": 25.76, "volume": 1393049.0}, {"date": "2021-10-21", "close": 25.87, "volume": 1286381.0}, {"date": "2021-10-22", "close": 25.8, "volume": 764185.0}, {"date": "2021-10-25", "close": 25.79, "volume": 871916.0}, {"date": "2021-10-26", "close": 25.69, "volume": 1060622.0}, {"date": "2021-10-27", "close": 25.3, "volume": 1585759.0}, {"date": "2021-10-28", "close": 25.47, "volume": 1194339.0}, {"date": "2021-10-29", "close": 25.47, "volume": 1371746.0}, {"date": "2021-11-01", "close": 25.88, "volume": 1475582.0}, {"date": "2021-11-02", "close": 25.42, "volume": 1280748.0}, {"date": "2021-11-03", "close": 25.73, "volume": 1408971.0}, {"date": "2021-11-04", "close": 25.74, "volume": 1093733.0}, {"date": "2021-11-05", "close": 26.04, "volume": 2015216.0}, {"date": "2021-11-08", "close": 25.95, "volume": 1471505.0}, {"date": "2021-11-09", "close": 26.04, "volume": 1392774.0}, {"date": "2021-11-10", "close": 26.09, "volume": 2344544.0}, {"date": "2021-11-11", "close": 26.23, "volume": 1210863.0}, {"date": "2021-11-12", "close": 26.1, "volume": 1158329.0}, {"date": "2021-11-15", "close": 26.2, "volume": 2497805.0}, {"date": "2021-11-16", "close": 26.05, "volume": 1734631.0}, {"date": "2021-11-17", "close": 25.84, "volume": 1971381.0}, {"date": "2021-11-18", "close": 25.73, "volume": 1366133.0}, {"date": "2021-11-19", "close": 25.91, "volume": 1953388.0}, {"date": "2021-11-22", "close": 26.12, "volume": 1445287.0}, {"date": "2021-11-23", "close": 26.21, "volume": 1279335.0}, {"date": "2021-11-24", "close": 26.26, "volume": 874968.0}, {"date": "2021-11-26", "close": 25.67, "volume": 1485043.0}, {"date": "2021-11-29", "close": 25.7, "volume": 1458613.0}, {"date": "2021-11-30", "close": 24.96, "volume": 2937954.0}, {"date": "2021-12-01", "close": 24.82, "volume": 3345571.0}, {"date": "2021-12-02", "close": 25.57, "volume": 2306091.0}, {"date": "2021-12-03", "close": 25.09, "volume": 2104116.0}, {"date": "2021-12-06", "close": 25.44, "volume": 2564512.0}, {"date": "2021-12-07", "close": 25.72, "volume": 2036253.0}, {"date": "2021-12-08", "close": 24.79, "volume": 15214030.0}, {"date": "2021-12-09", "close": 24.81, "volume": 3200330.0}, {"date": "2021-12-10", "close": 24.56, "volume": 5288202.0}, {"date": "2021-12-13", "close": 23.91, "volume": 3583942.0}, {"date": "2021-12-14", "close": 23.19, "volume": 5364975.0}, {"date": "2021-12-15", "close": 23.6, "volume": 4126363.0}, {"date": "2021-12-16", "close": 23.39, "volume": 3174758.0}, {"date": "2021-12-17", "close": 23.29, "volume": 6001715.0}, {"date": "2021-12-20", "close": 22.73, "volume": 4686614.0}, {"date": "2021-12-21", "close": 24.42, "volume": 5958423.0}, {"date": "2021-12-22", "close": 24.53, "volume": 2465452.0}, {"date": "2021-12-23", "close": 24.82, "volume": 2453502.0}, {"date": "2021-12-27", "close": 24.99, "volume": 2776432.0}, {"date": "2021-12-28", "close": 24.81, "volume": 1798849.0}, {"date": "2021-12-29", "close": 24.84, "volume": 2619299.0}, {"date": "2021-12-30", "close": 24.38, "volume": 1686636.0}, {"date": "2021-12-31", "close": 24.3, "volume": 1591634.0}, {"date": "2022-01-03", "close": 24.74, "volume": 2358194.0}, {"date": "2022-01-04", "close": 24.97, "volume": 2240552.0}, {"date": "2022-01-05", "close": 24.85, "volume": 4452275.0}, {"date": "2022-01-06", "close": 24.97, "volume": 2537375.0}, {"date": "2022-01-07", "close": 24.87, "volume": 1722413.0}, {"date": "2022-01-10", "close": 24.91, "volume": 2267187.0}, {"date": "2022-01-11", "close": 25.43, "volume": 2340128.0}, {"date": "2022-01-12", "close": 25.44, "volume": 1934250.0}, {"date": "2022-01-13", "close": 25.4, "volume": 2883532.0}, {"date": "2022-01-14", "close": 25.36, "volume": 1901799.0}, {"date": "2022-01-18", "close": 25.18, "volume": 2246614.0}, {"date": "2022-01-19", "close": 24.69, "volume": 3057988.0}, {"date": "2022-01-20", "close": 24.42, "volume": 1765411.0}, {"date": "2022-01-21", "close": 24.05, "volume": 4482125.0}, {"date": "2022-01-24", "close": 24.0, "volume": 5053604.0}, {"date": "2022-01-25", "close": 24.1, "volume": 2461470.0}, {"date": "2022-01-26", "close": 24.22, "volume": 2351513.0}, {"date": "2022-01-27", "close": 24.02, "volume": 1892409.0}, {"date": "2022-01-28", "close": 24.07, "volume": 2663759.0}, {"date": "2022-01-31", "close": 24.75, "volume": 1785665.0}, {"date": "2022-02-01", "close": 24.9, "volume": 1947431.0}, {"date": "2022-02-02", "close": 24.77, "volume": 1693642.0}, {"date": "2022-02-03", "close": 24.41, "volume": 1537154.0}, {"date": "2022-02-04", "close": 24.42, "volume": 1785716.0}, {"date": "2022-02-07", "close": 24.68, "volume": 1531662.0}, {"date": "2022-02-08", "close": 24.67, "volume": 1968137.0}, {"date": "2022-02-09", "close": 24.89, "volume": 1921826.0}, {"date": "2022-02-10", "close": 24.51, "volume": 1902693.0}, {"date": "2022-02-11", "close": 24.26, "volume": 2222596.0}, {"date": "2022-02-14", "close": 24.18, "volume": 2297797.0}, {"date": "2022-02-15", "close": 24.74, "volume": 1842610.0}, {"date": "2022-02-16", "close": 24.8, "volume": 1599828.0}, {"date": "2022-02-17", "close": 24.29, "volume": 1593587.0}, {"date": "2022-02-18", "close": 24.29, "volume": 2714025.0}, {"date": "2022-02-22", "close": 23.91, "volume": 3065633.0}, {"date": "2022-02-23", "close": 23.26, "volume": 3629110.0}, {"date": "2022-02-24", "close": 23.48, "volume": 3469820.0}, {"date": "2022-02-25", "close": 23.95, "volume": 2698385.0}, {"date": "2022-02-28", "close": 23.84, "volume": 2725319.0}, {"date": "2022-03-01", "close": 23.25, "volume": 3027942.0}, {"date": "2022-03-02", "close": 23.89, "volume": 2103598.0}, {"date": "2022-03-03", "close": 23.59, "volume": 2183924.0}, {"date": "2022-03-04", "close": 23.38, "volume": 2248288.0}, {"date": "2022-03-07", "close": 22.4, "volume": 3194329.0}, {"date": "2022-03-08", "close": 22.58, "volume": 3043052.0}, {"date": "2022-03-09", "close": 22.92, "volume": 2026303.0}, {"date": "2022-03-10", "close": 23.0, "volume": 1767855.0}, {"date": "2022-03-11", "close": 22.98, "volume": 1296263.0}, {"date": "2022-03-14", "close": 22.75, "volume": 2690333.0}, {"date": "2022-03-15", "close": 23.18, "volume": 2324096.0}, {"date": "2022-03-16", "close": 23.47, "volume": 2542844.0}, {"date": "2022-03-17", "close": 23.72, "volume": 2075069.0}, {"date": "2022-03-18", "close": 23.89, "volume": 2884111.0}, {"date": "2022-03-21", "close": 23.62, "volume": 1681948.0}, {"date": "2022-03-22", "close": 24.02, "volume": 2387406.0}, {"date": "2022-03-23", "close": 23.81, "volume": 1780806.0}, {"date": "2022-03-24", "close": 23.91, "volume": 1320631.0}, {"date": "2022-03-25", "close": 24.15, "volume": 1381985.0}, {"date": "2022-03-28", "close": 24.12, "volume": 2596931.0}, {"date": "2022-03-29", "close": 24.77, "volume": 2828284.0}, {"date": "2022-03-30", "close": 23.75, "volume": 2167535.0}, {"date": "2022-03-31", "close": 24.17, "volume": 3387150.0}, {"date": "2022-04-01", "close": 24.57, "volume": 2469407.0}, {"date": "2022-04-04", "close": 24.53, "volume": 2069289.0}, {"date": "2022-04-05", "close": 24.17, "volume": 2212036.0}, {"date": "2022-04-06", "close": 23.85, "volume": 2311976.0}, {"date": "2022-04-07", "close": 23.31, "volume": 3204286.0}, {"date": "2022-04-08", "close": 23.39, "volume": 2031830.0}, {"date": "2022-04-11", "close": 23.55, "volume": 1562174.0}, {"date": "2022-04-12", "close": 23.73, "volume": 1833012.0}, {"date": "2022-04-13", "close": 24.11, "volume": 1708017.0}, {"date": "2022-04-14", "close": 24.21, "volume": 1580580.0}, {"date": "2022-04-18", "close": 24.21, "volume": 2394427.0}, {"date": "2022-04-19", "close": 23.92, "volume": 2637917.0}, {"date": "2022-04-20", "close": 24.57, "volume": 1987984.0}, {"date": "2022-04-21", "close": 24.4, "volume": 1630189.0}, {"date": "2022-04-22", "close": 23.86, "volume": 1734774.0}, {"date": "2022-04-25", "close": 23.83, "volume": 2573817.0}, {"date": "2022-04-26", "close": 23.2, "volume": 2137413.0}, {"date": "2022-04-27", "close": 23.18, "volume": 2066991.0}, {"date": "2022-04-28", "close": 23.59, "volume": 1854602.0}, {"date": "2022-04-29", "close": 22.88, "volume": 2094837.0}, {"date": "2022-05-02", "close": 22.83, "volume": 2772133.0}, {"date": "2022-05-03", "close": 23.51, "volume": 2496931.0}, {"date": "2022-05-04", "close": 24.22, "volume": 2526647.0}, {"date": "2022-05-05", "close": 23.83, "volume": 2200228.0}, {"date": "2022-05-06", "close": 23.57, "volume": 2189320.0}, {"date": "2022-05-09", "close": 22.67, "volume": 3262335.0}, {"date": "2022-05-10", "close": 22.7, "volume": 3115708.0}, {"date": "2022-05-11", "close": 22.53, "volume": 2755050.0}, {"date": "2022-05-12", "close": 22.41, "volume": 4323794.0}, {"date": "2022-05-13", "close": 23.14, "volume": 2240170.0}, {"date": "2022-05-16", "close": 23.34, "volume": 1940973.0}, {"date": "2022-05-17", "close": 23.81, "volume": 2324647.0}, {"date": "2022-05-18", "close": 23.06, "volume": 2300496.0}, {"date": "2022-05-19", "close": 22.86, "volume": 1680073.0}, {"date": "2022-05-20", "close": 22.62, "volume": 2242212.0}, {"date": "2022-05-23", "close": 23.07, "volume": 2025306.0}, {"date": "2022-05-24", "close": 23.1, "volume": 2285752.0}, {"date": "2022-05-25", "close": 23.33, "volume": 1612009.0}, {"date": "2022-05-26", "close": 23.61, "volume": 2177144.0}, {"date": "2022-05-27", "close": 23.93, "volume": 2281654.0}, {"date": "2022-05-31", "close": 23.89, "volume": 2096858.0}, {"date": "2022-06-01", "close": 23.79, "volume": 1464820.0}, {"date": "2022-06-02", "close": 23.84, "volume": 1678901.0}, {"date": "2022-06-03", "close": 23.53, "volume": 1500003.0}, {"date": "2022-06-06", "close": 23.43, "volume": 1487029.0}, {"date": "2022-06-07", "close": 23.72, "volume": 1479340.0}, {"date": "2022-06-08", "close": 23.25, "volume": 1695488.0}, {"date": "2022-06-09", "close": 22.8, "volume": 1892122.0}, {"date": "2022-06-10", "close": 22.26, "volume": 2547966.0}, {"date": "2022-06-13", "close": 20.97, "volume": 7579724.0}, {"date": "2022-06-14", "close": 20.44, "volume": 4044127.0}, {"date": "2022-06-15", "close": 20.81, "volume": 3595324.0}, {"date": "2022-06-16", "close": 19.71, "volume": 5364097.0}, {"date": "2022-06-17", "close": 20.42, "volume": 4215384.0}, {"date": "2022-06-21", "close": 21.0, "volume": 2550337.0}, {"date": "2022-06-22", "close": 21.21, "volume": 2448884.0}, {"date": "2022-06-23", "close": 21.5, "volume": 2237671.0}, {"date": "2022-06-24", "close": 22.24, "volume": 3519134.0}, {"date": "2022-06-27", "close": 22.09, "volume": 2659117.0}, {"date": "2022-06-28", "close": 21.92, "volume": 2633231.0}, {"date": "2022-06-29", "close": 20.87, "volume": 2736083.0}, {"date": "2022-06-30", "close": 20.89, "volume": 1942780.0}, {"date": "2022-07-01", "close": 21.22, "volume": 3142805.0}, {"date": "2022-07-05", "close": 21.38, "volume": 2005241.0}, {"date": "2022-07-06", "close": 21.1, "volume": 2054776.0}, {"date": "2022-07-07", "close": 21.49, "volume": 1922499.0}, {"date": "2022-07-08", "close": 21.54, "volume": 1456888.0}, {"date": "2022-07-11", "close": 21.52, "volume": 1442754.0}, {"date": "2022-07-12", "close": 21.48, "volume": 1942109.0}, {"date": "2022-07-13", "close": 21.55, "volume": 1799376.0}, {"date": "2022-07-14", "close": 21.07, "volume": 2140381.0}, {"date": "2022-07-15", "close": 21.46, "volume": 3464117.0}, {"date": "2022-07-18", "close": 21.6, "volume": 2767203.0}, {"date": "2022-07-19", "close": 22.26, "volume": 2234574.0}, {"date": "2022-07-20", "close": 22.43, "volume": 1888311.0}, {"date": "2022-07-21", "close": 22.56, "volume": 1617303.0}, {"date": "2022-07-22", "close": 22.59, "volume": 1271692.0}, {"date": "2022-07-25", "close": 22.76, "volume": 1595001.0}, {"date": "2022-07-26", "close": 22.73, "volume": 1565127.0}, {"date": "2022-07-27", "close": 23.27, "volume": 2133003.0}, {"date": "2022-07-28", "close": 23.72, "volume": 1816373.0}, {"date": "2022-07-29", "close": 23.62, "volume": 2274709.0}, {"date": "2022-08-01", "close": 23.65, "volume": 1659871.0}, {"date": "2022-08-02", "close": 23.18, "volume": 1928141.0}, {"date": "2022-08-03", "close": 23.44, "volume": 1797638.0}, {"date": "2022-08-04", "close": 23.58, "volume": 1182075.0}, {"date": "2022-08-05", "close": 23.5, "volume": 1175178.0}, {"date": "2022-08-08", "close": 23.86, "volume": 2120285.0}, {"date": "2022-08-09", "close": 23.76, "volume": 1895700.0}, {"date": "2022-08-10", "close": 23.94, "volume": 1786174.0}, {"date": "2022-08-11", "close": 23.97, "volume": 1443487.0}, {"date": "2022-08-12", "close": 24.19, "volume": 1299996.0}, {"date": "2022-08-15", "close": 24.29, "volume": 1232628.0}, {"date": "2022-08-16", "close": 24.34, "volume": 1201782.0}, {"date": "2022-08-17", "close": 24.12, "volume": 1150472.0}, {"date": "2022-08-18", "close": 23.91, "volume": 1970933.0}, {"date": "2022-08-19", "close": 23.63, "volume": 1804780.0}, {"date": "2022-08-22", "close": 23.17, "volume": 2201373.0}, {"date": "2022-08-23", "close": 23.49, "volume": 1210718.0}, {"date": "2022-08-24", "close": 23.47, "volume": 1175424.0}, {"date": "2022-08-25", "close": 23.75, "volume": 1277112.0}, {"date": "2022-08-26", "close": 23.39, "volume": 1206526.0}, {"date": "2022-08-29", "close": 23.34, "volume": 1122959.0}, {"date": "2022-08-30", "close": 22.88, "volume": 1757836.0}, {"date": "2022-08-31", "close": 22.93, "volume": 1862166.0}, {"date": "2022-09-01", "close": 22.59, "volume": 2341931.0}, {"date": "2022-09-02", "close": 22.45, "volume": 1553493.0}, {"date": "2022-09-06", "close": 22.71, "volume": 2175242.0}, {"date": "2022-09-07", "close": 23.09, "volume": 1958800.0}, {"date": "2022-09-08", "close": 23.27, "volume": 1635994.0}, {"date": "2022-09-09", "close": 23.49, "volume": 2402313.0}, {"date": "2022-09-12", "close": 23.9, "volume": 1884563.0}, {"date": "2022-09-13", "close": 23.23, "volume": 1847537.0}, {"date": "2022-09-14", "close": 23.44, "volume": 1832773.0}, {"date": "2022-09-15", "close": 23.26, "volume": 1906806.0}, {"date": "2022-09-16", "close": 22.97, "volume": 3769799.0}, {"date": "2022-09-19", "close": 23.4, "volume": 2313268.0}, {"date": "2022-09-20", "close": 22.89, "volume": 3081594.0}, {"date": "2022-09-21", "close": 22.7, "volume": 2152033.0}, {"date": "2022-09-22", "close": 22.21, "volume": 2275335.0}, {"date": "2022-09-23", "close": 21.41, "volume": 2921940.0}, {"date": "2022-09-26", "close": 20.29, "volume": 5093068.0}, {"date": "2022-09-27", "close": 20.04, "volume": 3453463.0}, {"date": "2022-09-28", "close": 20.33, "volume": 4437350.0}, {"date": "2022-09-29", "close": 18.45, "volume": 6736931.0}, {"date": "2022-09-30", "close": 18.22, "volume": 4768551.0}, {"date": "2022-10-03", "close": 18.57, "volume": 5132522.0}, {"date": "2022-10-04", "close": 19.97, "volume": 4674197.0}, {"date": "2022-10-05", "close": 19.51, "volume": 4536633.0}, {"date": "2022-10-06", "close": 19.17, "volume": 4995643.0}, {"date": "2022-10-07", "close": 18.68, "volume": 4320226.0}, {"date": "2022-10-10", "close": 18.3, "volume": 2928802.0}, {"date": "2022-10-11", "close": 18.9, "volume": 4843733.0}, {"date": "2022-10-12", "close": 18.93, "volume": 4382560.0}, {"date": "2022-10-13", "close": 19.29, "volume": 4469624.0}, {"date": "2022-10-14", "close": 18.83, "volume": 3375119.0}, {"date": "2022-10-17", "close": 19.21, "volume": 3165522.0}, {"date": "2022-10-18", "close": 19.6, "volume": 3055948.0}, {"date": "2022-10-19", "close": 19.19, "volume": 2808015.0}, {"date": "2022-10-20", "close": 18.98, "volume": 1991302.0}, {"date": "2022-10-21", "close": 19.21, "volume": 2617512.0}, {"date": "2022-10-24", "close": 19.11, "volume": 3278069.0}, {"date": "2022-10-25", "close": 20.13, "volume": 3302694.0}, {"date": "2022-10-26", "close": 20.28, "volume": 4519108.0}, {"date": "2022-10-27", "close": 20.21, "volume": 3103538.0}, {"date": "2022-10-28", "close": 20.82, "volume": 2447671.0}, {"date": "2022-10-31", "close": 20.66, "volume": 1749213.0}, {"date": "2022-11-01", "close": 20.81, "volume": 2133160.0}, {"date": "2022-11-02", "close": 20.12, "volume": 2990258.0}, {"date": "2022-11-03", "close": 19.77, "volume": 2176867.0}, {"date": "2022-11-04", "close": 20.23, "volume": 1994127.0}, {"date": "2022-11-07", "close": 20.41, "volume": 1859910.0}, {"date": "2022-11-08", "close": 20.51, "volume": 2288096.0}, {"date": "2022-11-09", "close": 20.39, "volume": 2272207.0}, {"date": "2022-11-10", "close": 21.23, "volume": 3447387.0}, {"date": "2022-11-11", "close": 21.4, "volume": 2540034.0}, {"date": "2022-11-14", "close": 21.06, "volume": 2051324.0}, {"date": "2022-11-15", "close": 21.16, "volume": 2028084.0}, {"date": "2022-11-16", "close": 20.61, "volume": 2260611.0}, {"date": "2022-11-17", "close": 20.18, "volume": 1781244.0}, {"date": "2022-11-18", "close": 20.47, "volume": 1515767.0}, {"date": "2022-11-21", "close": 20.8, "volume": 1723878.0}, {"date": "2022-11-22", "close": 21.05, "volume": 1496381.0}, {"date": "2022-11-23", "close": 21.07, "volume": 1521790.0}, {"date": "2022-11-25", "close": 21.27, "volume": 627266.0}, {"date": "2022-11-28", "close": 21.13, "volume": 1445631.0}, {"date": "2022-11-29", "close": 21.16, "volume": 1347963.0}, {"date": "2022-11-30", "close": 21.41, "volume": 2626011.0}, {"date": "2022-12-01", "close": 21.32, "volume": 2120565.0}, {"date": "2022-12-02", "close": 21.01, "volume": 2093430.0}, {"date": "2022-12-05", "close": 20.34, "volume": 3971474.0}, {"date": "2022-12-06", "close": 19.96, "volume": 3162514.0}, {"date": "2022-12-07", "close": 19.9, "volume": 1636045.0}, {"date": "2022-12-08", "close": 19.95, "volume": 1681185.0}, {"date": "2022-12-09", "close": 19.89, "volume": 1412821.0}, {"date": "2022-12-12", "close": 20.21, "volume": 1991149.0}, {"date": "2022-12-13", "close": 20.24, "volume": 2774483.0}, {"date": "2022-12-14", "close": 20.04, "volume": 2248832.0}, {"date": "2022-12-15", "close": 19.6, "volume": 2597855.0}, {"date": "2022-12-16", "close": 19.05, "volume": 4423819.0}, {"date": "2022-12-19", "close": 18.92, "volume": 2677360.0}, {"date": "2022-12-20", "close": 18.57, "volume": 2989051.0}, {"date": "2022-12-21", "close": 19.25, "volume": 2844470.0}, {"date": "2022-12-22", "close": 19.14, "volume": 2273937.0}, {"date": "2022-12-23", "close": 19.24, "volume": 1211673.0}, {"date": "2022-12-27", "close": 19.19, "volume": 2519726.0}, {"date": "2022-12-28", "close": 18.66, "volume": 2412139.0}, {"date": "2022-12-29", "close": 18.39, "volume": 2873618.0}, {"date": "2022-12-30", "close": 18.33, "volume": 3436319.0}, {"date": "2023-01-03", "close": 18.52, "volume": 2193528.0}, {"date": "2023-01-04", "close": 18.8, "volume": 2609901.0}, {"date": "2023-01-05", "close": 18.61, "volume": 3328964.0}, {"date": "2023-01-06", "close": 18.95, "volume": 2009783.0}, {"date": "2023-01-09", "close": 19.03, "volume": 2938730.0}, {"date": "2023-01-10", "close": 19.37, "volume": 1837376.0}, {"date": "2023-01-11", "close": 19.75, "volume": 1809225.0}, {"date": "2023-01-12", "close": 19.98, "volume": 2024192.0}, {"date": "2023-01-13", "close": 20.14, "volume": 3550053.0}, {"date": "2023-01-17", "close": 20.21, "volume": 1844713.0}, {"date": "2023-01-18", "close": 20.04, "volume": 1528757.0}, {"date": "2023-01-19", "close": 19.78, "volume": 1792967.0}, {"date": "2023-01-20", "close": 20.45, "volume": 3616955.0}, {"date": "2023-01-23", "close": 20.49, "volume": 2242665.0}, {"date": "2023-01-24", "close": 20.32, "volume": 1226761.0}, {"date": "2023-01-25", "close": 20.18, "volume": 2437452.0}, {"date": "2023-01-26", "close": 20.3, "volume": 2002801.0}, {"date": "2023-01-27", "close": 20.69, "volume": 2182573.0}, {"date": "2023-01-30", "close": 20.48, "volume": 1319047.0}, {"date": "2023-01-31", "close": 20.89, "volume": 2098358.0}, {"date": "2023-02-01", "close": 21.32, "volume": 2280526.0}, {"date": "2023-02-02", "close": 21.4, "volume": 2294099.0}, {"date": "2023-02-03", "close": 21.51, "volume": 1901921.0}, {"date": "2023-02-06", "close": 21.0, "volume": 1668108.0}, {"date": "2023-02-07", "close": 21.14, "volume": 1812788.0}, {"date": "2023-02-08", "close": 20.57, "volume": 2563873.0}, {"date": "2023-02-09", "close": 19.95, "volume": 2794237.0}, {"date": "2023-02-10", "close": 20.21, "volume": 2050808.0}, {"date": "2023-02-13", "close": 20.5, "volume": 1592264.0}, {"date": "2023-02-14", "close": 20.37, "volume": 1670345.0}, {"date": "2023-02-15", "close": 20.44, "volume": 1585075.0}, {"date": "2023-02-16", "close": 20.27, "volume": 1458653.0}, {"date": "2023-02-17", "close": 20.23, "volume": 1907264.0}, {"date": "2023-02-21", "close": 19.41, "volume": 2724811.0}, {"date": "2023-02-22", "close": 19.43, "volume": 1911200.0}, {"date": "2023-02-23", "close": 19.71, "volume": 2661743.0}, {"date": "2023-02-24", "close": 19.47, "volume": 2542259.0}, {"date": "2023-02-27", "close": 19.28, "volume": 2001209.0}, {"date": "2023-02-28", "close": 19.16, "volume": 2048493.0}, {"date": "2023-03-01", "close": 19.28, "volume": 2774609.0}, {"date": "2023-03-02", "close": 19.18, "volume": 3038417.0}, {"date": "2023-03-03", "close": 19.66, "volume": 2044331.0}, {"date": "2023-03-06", "close": 20.56, "volume": 9413595.0}, {"date": "2023-03-07", "close": 20.1, "volume": 4848585.0}, {"date": "2023-03-08", "close": 19.65, "volume": 4685031.0}, {"date": "2023-03-09", "close": 18.91, "volume": 5291802.0}, {"date": "2023-03-10", "close": 18.23, "volume": 8499630.0}, {"date": "2023-03-13", "close": 18.07, "volume": 7806093.0}, {"date": "2023-03-14", "close": 18.21, "volume": 7940835.0}, {"date": "2023-03-15", "close": 17.54, "volume": 10155460.0}, {"date": "2023-03-16", "close": 17.29, "volume": 7789021.0}, {"date": "2023-03-17", "close": 16.74, "volume": 55578470.0}, {"date": "2023-03-20", "close": 17.0, "volume": 5477500.0}, {"date": "2023-03-21", "close": 17.56, "volume": 5722059.0}, {"date": "2023-03-22", "close": 17.14, "volume": 4981001.0}, {"date": "2023-03-23", "close": 16.53, "volume": 7388727.0}, {"date": "2023-03-24", "close": 16.85, "volume": 5589828.0}, {"date": "2023-03-27", "close": 17.09, "volume": 5445402.0}, {"date": "2023-03-28", "close": 17.1, "volume": 3805503.0}, {"date": "2023-03-29", "close": 17.46, "volume": 4419865.0}, {"date": "2023-03-30", "close": 17.19, "volume": 3186997.0}, {"date": "2023-03-31", "close": 17.69, "volume": 4363261.0}, {"date": "2023-04-03", "close": 17.6, "volume": 3652441.0}, {"date": "2023-04-04", "close": 17.4, "volume": 4132195.0}, {"date": "2023-04-05", "close": 17.35, "volume": 4014191.0}, {"date": "2023-04-06", "close": 17.2, "volume": 3913150.0}, {"date": "2023-04-10", "close": 17.17, "volume": 3027319.0}, {"date": "2023-04-11", "close": 17.56, "volume": 4367199.0}, {"date": "2023-04-12", "close": 17.51, "volume": 3366864.0}, {"date": "2023-04-13", "close": 17.32, "volume": 5790210.0}, {"date": "2023-04-14", "close": 17.1, "volume": 4199785.0}, {"date": "2023-04-17", "close": 17.62, "volume": 3320012.0}, {"date": "2023-04-18", "close": 17.45, "volume": 3578522.0}, {"date": "2023-04-19", "close": 17.72, "volume": 2717638.0}, {"date": "2023-04-20", "close": 17.45, "volume": 2825623.0}, {"date": "2023-04-21", "close": 17.54, "volume": 2790489.0}, {"date": "2023-04-24", "close": 17.49, "volume": 2608507.0}, {"date": "2023-04-25", "close": 16.89, "volume": 3943353.0}, {"date": "2023-04-26", "close": 17.07, "volume": 3336551.0}, {"date": "2023-04-27", "close": 17.71, "volume": 2878887.0}, {"date": "2023-04-28", "close": 17.89, "volume": 2747508.0}, {"date": "2023-05-01", "close": 17.5, "volume": 2301815.0}, {"date": "2023-05-02", "close": 17.12, "volume": 4181145.0}, {"date": "2023-05-03", "close": 17.07, "volume": 5086660.0}, {"date": "2023-05-04", "close": 16.15, "volume": 11437470.0}, {"date": "2023-05-05", "close": 16.76, "volume": 5235775.0}, {"date": "2023-05-08", "close": 16.76, "volume": 2778669.0}, {"date": "2023-05-09", "close": 16.52, "volume": 3575002.0}, {"date": "2023-05-10", "close": 16.31, "volume": 3051269.0}, {"date": "2023-05-11", "close": 16.32, "volume": 2313852.0}, {"date": "2023-05-12", "close": 16.24, "volume": 2198361.0}, {"date": "2023-05-15", "close": 16.55, "volume": 2698101.0}, {"date": "2023-05-16", "close": 16.09, "volume": 4166134.0}, {"date": "2023-05-17", "close": 16.85, "volume": 4245164.0}, {"date": "2023-05-18", "close": 17.06, "volume": 2699340.0}, {"date": "2023-05-19", "close": 17.0, "volume": 2144928.0}, {"date": "2023-05-22", "close": 17.39, "volume": 2514659.0}, {"date": "2023-05-23", "close": 17.54, "volume": 3996636.0}, {"date": "2023-05-24", "close": 17.26, "volume": 1988291.0}, {"date": "2023-05-25", "close": 17.03, "volume": 2393083.0}, {"date": "2023-05-26", "close": 17.59, "volume": 2548876.0}, {"date": "2023-05-30", "close": 17.61, "volume": 2652306.0}, {"date": "2023-05-31", "close": 17.55, "volume": 2218648.0}, {"date": "2023-06-01", "close": 17.75, "volume": 1978189.0}, {"date": "2023-06-02", "close": 18.4, "volume": 3989123.0}, {"date": "2023-06-05", "close": 18.2, "volume": 2193368.0}, {"date": "2023-06-06", "close": 18.53, "volume": 3891603.0}, {"date": "2023-06-07", "close": 18.86, "volume": 3249042.0}, {"date": "2023-06-08", "close": 19.15, "volume": 2827825.0}, {"date": "2023-06-09", "close": 18.97, "volume": 2397975.0}, {"date": "2023-06-12", "close": 19.3, "volume": 2489562.0}, {"date": "2023-06-13", "close": 19.39, "volume": 2932410.0}, {"date": "2023-06-14", "close": 19.26, "volume": 2393523.0}, {"date": "2023-06-15", "close": 19.49, "volume": 2736727.0}, {"date": "2023-06-16", "close": 19.42, "volume": 3340117.0}, {"date": "2023-06-20", "close": 19.19, "volume": 1953937.0}, {"date": "2023-06-21", "close": 19.44, "volume": 2113982.0}, {"date": "2023-06-22", "close": 18.45, "volume": 10677940.0}, {"date": "2023-06-23", "close": 18.43, "volume": 7382637.0}, {"date": "2023-06-26", "close": 18.82, "volume": 3379128.0}, {"date": "2023-06-27", "close": 19.22, "volume": 3414655.0}, {"date": "2023-06-28", "close": 19.46, "volume": 2683084.0}, {"date": "2023-06-29", "close": 19.26, "volume": 3782783.0}, {"date": "2023-06-30", "close": 19.4, "volume": 3464053.0}, {"date": "2023-07-03", "close": 19.42, "volume": 1124635.0}, {"date": "2023-07-05", "close": 19.4, "volume": 2388330.0}, {"date": "2023-07-06", "close": 19.15, "volume": 2534227.0}, {"date": "2023-07-07", "close": 19.74, "volume": 3344262.0}, {"date": "2023-07-10", "close": 20.3, "volume": 3140358.0}, {"date": "2023-07-11", "close": 20.42, "volume": 3653573.0}, {"date": "2023-07-12", "close": 20.12, "volume": 4163993.0}, {"date": "2023-07-13", "close": 20.66, "volume": 3391094.0}, {"date": "2023-07-14", "close": 20.56, "volume": 2181323.0}, {"date": "2023-07-17", "close": 20.76, "volume": 3704273.0}, {"date": "2023-07-18", "close": 21.13, "volume": 3207219.0}, {"date": "2023-07-19", "close": 21.22, "volume": 2234942.0}, {"date": "2023-07-20", "close": 21.2, "volume": 1506728.0}, {"date": "2023-07-21", "close": 20.76, "volume": 2647073.0}, {"date": "2023-07-24", "close": 20.68, "volume": 2676951.0}, {"date": "2023-07-25", "close": 20.37, "volume": 4183075.0}, {"date": "2023-07-26", "close": 20.62, "volume": 2171343.0}, {"date": "2023-07-27", "close": 20.28, "volume": 2281518.0}, {"date": "2023-07-28", "close": 20.82, "volume": 2919740.0}, {"date": "2023-07-31", "close": 20.74, "volume": 2455868.0}, {"date": "2023-08-01", "close": 20.59, "volume": 3157521.0}, {"date": "2023-08-02", "close": 20.29, "volume": 2901917.0}, {"date": "2023-08-03", "close": 20.33, "volume": 3304667.0}, {"date": "2023-08-04", "close": 20.89, "volume": 2661225.0}, {"date": "2023-08-07", "close": 20.83, "volume": 2433771.0}, {"date": "2023-08-08", "close": 20.87, "volume": 1922026.0}, {"date": "2023-08-09", "close": 20.52, "volume": 1544669.0}, {"date": "2023-08-10", "close": 20.36, "volume": 1843919.0}, {"date": "2023-08-11", "close": 20.38, "volume": 1342709.0}, {"date": "2023-08-14", "close": 20.29, "volume": 1374507.0}, {"date": "2023-08-15", "close": 19.93, "volume": 1875036.0}, {"date": "2023-08-16", "close": 19.76, "volume": 1610923.0}, {"date": "2023-08-17", "close": 19.48, "volume": 1683650.0}, {"date": "2023-08-18", "close": 19.38, "volume": 1986945.0}, {"date": "2023-08-21", "close": 19.43, "volume": 1918573.0}, {"date": "2023-08-22", "close": 19.23, "volume": 2706645.0}, {"date": "2023-08-23", "close": 19.72, "volume": 1152677.0}, {"date": "2023-08-24", "close": 19.66, "volume": 2023360.0}, {"date": "2023-08-25", "close": 19.7, "volume": 1225250.0}, {"date": "2023-08-28", "close": 20.07, "volume": 2359406.0}, {"date": "2023-08-29", "close": 20.31, "volume": 1266253.0}, {"date": "2023-08-30", "close": 20.41, "volume": 1385707.0}, {"date": "2023-08-31", "close": 20.43, "volume": 2741579.0}, {"date": "2023-09-01", "close": 20.68, "volume": 1676872.0}, {"date": "2023-09-05", "close": 20.49, "volume": 1768764.0}, {"date": "2023-09-06", "close": 20.32, "volume": 1505475.0}, {"date": "2023-09-07", "close": 20.35, "volume": 2607982.0}, {"date": "2023-09-08", "close": 20.55, "volume": 1618446.0}, {"date": "2023-09-11", "close": 20.66, "volume": 1745472.0}, {"date": "2023-09-12", "close": 20.78, "volume": 1685892.0}, {"date": "2023-09-13", "close": 20.58, "volume": 1947496.0}, {"date": "2023-09-14", "close": 20.99, "volume": 2969390.0}, {"date": "2023-09-15", "close": 21.01, "volume": 7453206.0}, {"date": "2023-09-18", "close": 20.9, "volume": 2401388.0}, {"date": "2023-09-19", "close": 20.98, "volume": 1487346.0}, {"date": "2023-09-20", "close": 20.75, "volume": 1751790.0}, {"date": "2023-09-21", "close": 19.92, "volume": 2445433.0}, {"date": "2023-09-22", "close": 19.9, "volume": 3054784.0}, {"date": "2023-09-25", "close": 19.84, "volume": 2919965.0}, {"date": "2023-09-26", "close": 19.42, "volume": 3121989.0}, {"date": "2023-09-27", "close": 19.54, "volume": 2643393.0}, {"date": "2023-09-28", "close": 19.29, "volume": 2991505.0}, {"date": "2023-09-29", "close": 19.35, "volume": 1812068.0}, {"date": "2023-10-02", "close": 18.88, "volume": 1882220.0}, {"date": "2023-10-03", "close": 18.5, "volume": 4534925.0}, {"date": "2023-10-04", "close": 18.34, "volume": 2467478.0}, {"date": "2023-10-05", "close": 18.78, "volume": 1994584.0}, {"date": "2023-10-06", "close": 18.78, "volume": 1830426.0}, {"date": "2023-10-09", "close": 19.05, "volume": 2050203.0}, {"date": "2023-10-10", "close": 18.97, "volume": 2202395.0}, {"date": "2023-10-11", "close": 19.41, "volume": 1893396.0}, {"date": "2023-10-12", "close": 19.17, "volume": 2697707.0}, {"date": "2023-10-13", "close": 18.85, "volume": 2475309.0}, {"date": "2023-10-16", "close": 19.18, "volume": 2142168.0}, {"date": "2023-10-17", "close": 19.42, "volume": 3000744.0}, {"date": "2023-10-18", "close": 18.9, "volume": 1577656.0}, {"date": "2023-10-19", "close": 18.3, "volume": 2706145.0}, {"date": "2023-10-20", "close": 18.04, "volume": 2492912.0}, {"date": "2023-10-23", "close": 17.84, "volume": 3143034.0}, {"date": "2023-10-24", "close": 18.09, "volume": 3125752.0}, {"date": "2023-10-25", "close": 17.53, "volume": 3630925.0}, {"date": "2023-10-26", "close": 17.65, "volume": 3100412.0}, {"date": "2023-10-27", "close": 17.25, "volume": 3109067.0}, {"date": "2023-10-30", "close": 17.52, "volume": 1741291.0}, {"date": "2023-10-31", "close": 17.75, "volume": 1887789.0}, {"date": "2023-11-01", "close": 17.99, "volume": 2358732.0}, {"date": "2023-11-02", "close": 18.76, "volume": 2179185.0}, {"date": "2023-11-03", "close": 19.15, "volume": 2891446.0}, {"date": "2023-11-06", "close": 18.66, "volume": 2845735.0}, {"date": "2023-11-07", "close": 18.61, "volume": 2718614.0}, {"date": "2023-11-08", "close": 19.35, "volume": 3899250.0}, {"date": "2023-11-09", "close": 18.98, "volume": 2612738.0}, {"date": "2023-11-10", "close": 19.17, "volume": 1970553.0}, {"date": "2023-11-13", "close": 19.1, "volume": 1834348.0}, {"date": "2023-11-14", "close": 20.15, "volume": 4394740.0}, {"date": "2023-11-15", "close": 20.36, "volume": 2300744.0}, {"date": "2023-11-16", "close": 19.64, "volume": 2929920.0}, {"date": "2023-11-17", "close": 19.76, "volume": 1914716.0}, {"date": "2023-11-20", "close": 19.77, "volume": 1511605.0}, {"date": "2023-11-21", "close": 19.68, "volume": 1389925.0}, {"date": "2023-11-22", "close": 19.93, "volume": 1348077.0}, {"date": "2023-11-24", "close": 19.9, "volume": 622516.0}, {"date": "2023-11-27", "close": 19.67, "volume": 1777687.0}, {"date": "2023-11-28", "close": 19.79, "volume": 1520353.0}, {"date": "2023-11-29", "close": 19.88, "volume": 2239917.0}, {"date": "2023-11-30", "close": 19.87, "volume": 2149338.0}, {"date": "2023-12-01", "close": 20.65, "volume": 3887831.0}, {"date": "2023-12-04", "close": 20.77, "volume": 3314439.0}, {"date": "2023-12-05", "close": 20.48, "volume": 1937068.0}, {"date": "2023-12-06", "close": 19.68, "volume": 4222766.0}, {"date": "2023-12-07", "close": 20.16, "volume": 1764645.0}, {"date": "2023-12-08", "close": 20.17, "volume": 1532222.0}, {"date": "2023-12-11", "close": 20.31, "volume": 2140376.0}, {"date": "2023-12-12", "close": 20.53, "volume": 2487068.0}, {"date": "2023-12-13", "close": 21.07, "volume": 3641390.0}, {"date": "2023-12-14", "close": 21.72, "volume": 5172352.0}, {"date": "2023-12-15", "close": 21.6, "volume": 5247931.0}, {"date": "2023-12-18", "close": 21.72, "volume": 2739366.0}, {"date": "2023-12-19", "close": 21.94, "volume": 2062030.0}, {"date": "2023-12-20", "close": 21.6, "volume": 2779148.0}, {"date": "2023-12-21", "close": 21.99, "volume": 1727605.0}, {"date": "2023-12-22", "close": 21.87, "volume": 2690614.0}, {"date": "2023-12-26", "close": 22.14, "volume": 1776839.0}, {"date": "2023-12-27", "close": 22.03, "volume": 2564424.0}, {"date": "2023-12-28", "close": 21.32, "volume": 3474551.0}, {"date": "2023-12-29", "close": 21.02, "volume": 1921388.0}, {"date": "2024-01-02", "close": 21.14, "volume": 2133535.0}, {"date": "2024-01-03", "close": 20.51, "volume": 3120416.0}, {"date": "2024-01-04", "close": 20.57, "volume": 1859764.0}, {"date": "2024-01-05", "close": 20.8, "volume": 1653114.0}, {"date": "2024-01-08", "close": 21.12, "volume": 1586867.0}, {"date": "2024-01-09", "close": 21.05, "volume": 1700067.0}, {"date": "2024-01-10", "close": 21.12, "volume": 1615258.0}, {"date": "2024-01-11", "close": 20.9, "volume": 2005931.0}, {"date": "2024-01-12", "close": 20.82, "volume": 1830417.0}, {"date": "2024-01-16", "close": 20.46, "volume": 2038639.0}, {"date": "2024-01-17", "close": 20.32, "volume": 2002440.0}, {"date": "2024-01-18", "close": 20.44, "volume": 1390354.0}, {"date": "2024-01-19", "close": 20.7, "volume": 1743070.0}, {"date": "2024-01-22", "close": 20.68, "volume": 1449988.0}, {"date": "2024-01-23", "close": 20.63, "volume": 1323774.0}, {"date": "2024-01-24", "close": 20.52, "volume": 1561883.0}, {"date": "2024-01-25", "close": 20.69, "volume": 2032952.0}, {"date": "2024-01-26", "close": 20.87, "volume": 1331473.0}, {"date": "2024-01-29", "close": 21.18, "volume": 1742756.0}, {"date": "2024-01-30", "close": 21.0, "volume": 1658809.0}, {"date": "2024-01-31", "close": 20.33, "volume": 4069064.0}, {"date": "2024-02-01", "close": 20.21, "volume": 3428567.0}, {"date": "2024-02-02", "close": 19.91, "volume": 2973650.0}, {"date": "2024-02-05", "close": 19.78, "volume": 2848145.0}, {"date": "2024-02-06", "close": 19.64, "volume": 2171203.0}, {"date": "2024-02-07", "close": 19.33, "volume": 3902948.0}, {"date": "2024-02-08", "close": 19.12, "volume": 3372302.0}, {"date": "2024-02-09", "close": 19.28, "volume": 1847112.0}, {"date": "2024-02-12", "close": 19.49, "volume": 1709043.0}, {"date": "2024-02-13", "close": 18.84, "volume": 3872800.0}, {"date": "2024-02-14", "close": 19.16, "volume": 2410771.0}, {"date": "2024-02-15", "close": 19.75, "volume": 2290929.0}, {"date": "2024-02-16", "close": 19.79, "volume": 2214791.0}, {"date": "2024-02-20", "close": 19.5, "volume": 1795787.0}, {"date": "2024-02-21", "close": 19.45, "volume": 2918543.0}, {"date": "2024-02-22", "close": 19.93, "volume": 3922705.0}, {"date": "2024-02-23", "close": 19.87, "volume": 1702446.0}, {"date": "2024-02-26", "close": 19.71, "volume": 1671069.0}, {"date": "2024-02-27", "close": 19.89, "volume": 1523130.0}, {"date": "2024-02-28", "close": 19.78, "volume": 1215105.0}, {"date": "2024-02-29", "close": 20.39, "volume": 3882221.0}, {"date": "2024-03-01", "close": 20.57, "volume": 2169040.0}, {"date": "2024-03-04", "close": 20.08, "volume": 3358625.0}, {"date": "2024-03-05", "close": 20.25, "volume": 2644696.0}, {"date": "2024-03-06", "close": 20.26, "volume": 1864162.0}, {"date": "2024-03-07", "close": 20.34, "volume": 1191668.0}, {"date": "2024-03-08", "close": 20.38, "volume": 2229803.0}, {"date": "2024-03-11", "close": 20.43, "volume": 1983555.0}, {"date": "2024-03-12", "close": 20.43, "volume": 1065766.0}, {"date": "2024-03-13", "close": 20.38, "volume": 1349941.0}, {"date": "2024-03-14", "close": 19.85, "volume": 2322148.0}, {"date": "2024-03-15", "close": 20.11, "volume": 3609830.0}, {"date": "2024-03-18", "close": 20.23, "volume": 1691698.0}, {"date": "2024-03-19", "close": 20.1, "volume": 1969044.0}, {"date": "2024-03-20", "close": 20.39, "volume": 2636453.0}, {"date": "2024-03-21", "close": 20.62, "volume": 2350134.0}, {"date": "2024-03-22", "close": 20.35, "volume": 1879703.0}, {"date": "2024-03-25", "close": 20.46, "volume": 1406378.0}, {"date": "2024-03-26", "close": 20.24, "volume": 1872031.0}, {"date": "2024-03-27", "close": 20.33, "volume": 3002701.0}, {"date": "2024-03-28", "close": 20.33, "volume": 2091669.0}, {"date": "2024-04-01", "close": 20.0, "volume": 1943527.0}, {"date": "2024-04-02", "close": 19.64, "volume": 1892687.0}, {"date": "2024-04-03", "close": 19.76, "volume": 1426835.0}, {"date": "2024-04-04", "close": 19.63, "volume": 1634793.0}, {"date": "2024-04-05", "close": 19.67, "volume": 1539709.0}, {"date": "2024-04-08", "close": 19.78, "volume": 1403129.0}, {"date": "2024-04-09", "close": 19.89, "volume": 1136887.0}, {"date": "2024-04-10", "close": 19.12, "volume": 2690276.0}, {"date": "2024-04-11", "close": 19.43, "volume": 2526252.0}, {"date": "2024-04-12", "close": 19.23, "volume": 1655943.0}, {"date": "2024-04-15", "close": 19.01, "volume": 2828544.0}, {"date": "2024-04-16", "close": 18.88, "volume": 3072438.0}, {"date": "2024-04-17", "close": 19.01, "volume": 1907095.0}, {"date": "2024-04-18", "close": 19.14, "volume": 1288061.0}, {"date": "2024-04-19", "close": 19.38, "volume": 1548540.0}, {"date": "2024-04-22", "close": 19.5, "volume": 2341057.0}, {"date": "2024-04-23", "close": 19.72, "volume": 1682048.0}, {"date": "2024-04-24", "close": 19.4, "volume": 2628155.0}, {"date": "2024-04-25", "close": 19.11, "volume": 2367667.0}, {"date": "2024-04-26", "close": 19.5, "volume": 2296589.0}, {"date": "2024-04-29", "close": 19.57, "volume": 1199362.0}, {"date": "2024-04-30", "close": 18.97, "volume": 2354432.0}, {"date": "2024-05-01", "close": 19.12, "volume": 2426961.0}, {"date": "2024-05-02", "close": 19.37, "volume": 1652276.0}, {"date": "2024-05-03", "close": 19.49, "volume": 1179888.0}, {"date": "2024-05-06", "close": 19.72, "volume": 1789415.0}, {"date": "2024-05-07", "close": 19.55, "volume": 2688539.0}, {"date": "2024-05-08", "close": 20.08, "volume": 4522416.0}, {"date": "2024-05-09", "close": 20.05, "volume": 2057973.0}, {"date": "2024-05-10", "close": 20.22, "volume": 2498695.0}, {"date": "2024-05-13", "close": 20.26, "volume": 1776710.0}, {"date": "2024-05-14", "close": 20.63, "volume": 2550188.0}, {"date": "2024-05-15", "close": 20.82, "volume": 2286865.0}, {"date": "2024-05-16", "close": 20.62, "volume": 2580622.0}, {"date": "2024-05-17", "close": 20.74, "volume": 1460027.0}, {"date": "2024-05-20", "close": 20.42, "volume": 1676542.0}, {"date": "2024-05-21", "close": 20.21, "volume": 2965718.0}, {"date": "2024-05-22", "close": 19.97, "volume": 2016529.0}, {"date": "2024-05-23", "close": 19.22, "volume": 4684811.0}, {"date": "2024-05-24", "close": 18.94, "volume": 5464222.0}, {"date": "2024-05-28", "close": 18.84, "volume": 2443073.0}, {"date": "2024-05-29", "close": 18.61, "volume": 2648038.0}, {"date": "2024-05-30", "close": 18.96, "volume": 1713606.0}, {"date": "2024-05-31", "close": 19.44, "volume": 3128831.0}, {"date": "2024-06-03", "close": 19.58, "volume": 2599836.0}, {"date": "2024-06-04", "close": 19.32, "volume": 1856281.0}, {"date": "2024-06-05", "close": 19.34, "volume": 2128423.0}, {"date": "2024-06-06", "close": 19.17, "volume": 1205427.0}, {"date": "2024-06-07", "close": 18.94, "volume": 2553813.0}, {"date": "2024-06-10", "close": 18.99, "volume": 1569279.0}, {"date": "2024-06-11", "close": 18.66, "volume": 2717393.0}, {"date": "2024-06-12", "close": 19.1, "volume": 3257370.0}, {"date": "2024-06-13", "close": 19.1, "volume": 1852332.0}, {"date": "2024-06-14", "close": 19.25, "volume": 1722875.0}, {"date": "2024-06-17", "close": 19.42, "volume": 973761.0}, {"date": "2024-06-18", "close": 19.35, "volume": 1332624.0}, {"date": "2024-06-20", "close": 19.34, "volume": 1939238.0}, {"date": "2024-06-21", "close": 19.34, "volume": 3244530.0}, {"date": "2024-06-24", "close": 19.48, "volume": 1659805.0}, {"date": "2024-06-25", "close": 19.2, "volume": 1840377.0}, {"date": "2024-06-26", "close": 19.24, "volume": 1972568.0}, {"date": "2024-06-27", "close": 19.15, "volume": 2256877.0}, {"date": "2024-06-28", "close": 18.94, "volume": 2761631.0}, {"date": "2024-07-01", "close": 18.75, "volume": 2871563.0}, {"date": "2024-07-02", "close": 19.0, "volume": 1613821.0}, {"date": "2024-07-03", "close": 18.93, "volume": 895988.0}, {"date": "2024-07-05", "close": 18.81, "volume": 3090588.0}, {"date": "2024-07-08", "close": 19.04, "volume": 1908240.0}, {"date": "2024-07-09", "close": 19.08, "volume": 1290643.0}, {"date": "2024-07-10", "close": 19.29, "volume": 1641761.0}, {"date": "2024-07-11", "close": 19.7, "volume": 2575497.0}, {"date": "2024-07-12", "close": 19.8, "volume": 3949959.0}, {"date": "2024-07-15", "close": 19.92, "volume": 2790794.0}, {"date": "2024-07-16", "close": 20.18, "volume": 2714931.0}, {"date": "2024-07-17", "close": 20.37, "volume": 1773876.0}, {"date": "2024-07-18", "close": 20.21, "volume": 2666245.0}, {"date": "2024-07-19", "close": 20.27, "volume": 2006209.0}, {"date": "2024-07-22", "close": 20.29, "volume": 2008818.0}, {"date": "2024-07-23", "close": 20.51, "volume": 1414680.0}, {"date": "2024-07-24", "close": 19.58, "volume": 3672160.0}, {"date": "2024-07-25", "close": 19.63, "volume": 2106123.0}, {"date": "2024-07-26", "close": 19.9, "volume": 1833301.0}, {"date": "2024-07-29", "close": 19.94, "volume": 1154026.0}, {"date": "2024-07-30", "close": 20.1, "volume": 1607185.0}, {"date": "2024-07-31", "close": 19.95, "volume": 1904475.0}, {"date": "2024-08-01", "close": 19.61, "volume": 2266227.0}, {"date": "2024-08-02", "close": 19.36, "volume": 2312111.0}, {"date": "2024-08-05", "close": 18.84, "volume": 4495142.0}, {"date": "2024-08-06", "close": 19.35, "volume": 2785994.0}, {"date": "2024-08-07", "close": 19.33, "volume": 2599632.0}, {"date": "2024-08-08", "close": 19.56, "volume": 1909133.0}, {"date": "2024-08-09", "close": 19.53, "volume": 1214617.0}, {"date": "2024-08-12", "close": 19.23, "volume": 1675186.0}, {"date": "2024-08-13", "close": 19.47, "volume": 1300518.0}, {"date": "2024-08-14", "close": 19.61, "volume": 1091128.0}, {"date": "2024-08-15", "close": 19.75, "volume": 1700589.0}, {"date": "2024-08-16", "close": 19.81, "volume": 977151.0}, {"date": "2024-08-19", "close": 20.01, "volume": 1267597.0}, {"date": "2024-08-20", "close": 19.91, "volume": 1551603.0}, {"date": "2024-08-21", "close": 20.05, "volume": 1204113.0}, {"date": "2024-08-22", "close": 20.08, "volume": 1295769.0}, {"date": "2024-08-23", "close": 20.4, "volume": 1683736.0}, {"date": "2024-08-26", "close": 20.55, "volume": 1756029.0}, {"date": "2024-08-27", "close": 20.49, "volume": 1236029.0}, {"date": "2024-08-28", "close": 20.61, "volume": 1582140.0}, {"date": "2024-08-29", "close": 20.71, "volume": 1232379.0}, {"date": "2024-08-30", "close": 20.84, "volume": 1380990.0}, {"date": "2024-09-03", "close": 20.55, "volume": 1811048.0}, {"date": "2024-09-04", "close": 19.68, "volume": 17545360.0}, {"date": "2024-09-05", "close": 19.92, "volume": 12050030.0}, {"date": "2024-09-06", "close": 19.65, "volume": 4798291.0}, {"date": "2024-09-09", "close": 19.77, "volume": 2885283.0}, {"date": "2024-09-10", "close": 19.7, "volume": 2483735.0}, {"date": "2024-09-11", "close": 19.55, "volume": 2435165.0}, {"date": "2024-09-12", "close": 19.92, "volume": 3363072.0}, {"date": "2024-09-13", "close": 20.2, "volume": 3975023.0}, {"date": "2024-09-16", "close": 20.42, "volume": 2674667.0}, {"date": "2024-09-17", "close": 20.56, "volume": 1684105.0}, {"date": "2024-09-18", "close": 20.79, "volume": 2792412.0}, {"date": "2024-09-19", "close": 21.11, "volume": 2818286.0}, {"date": "2024-09-20", "close": 20.96, "volume": 3997686.0}, {"date": "2024-09-23", "close": 20.86, "volume": 2243420.0}, {"date": "2024-09-24", "close": 20.92, "volume": 2382786.0}, {"date": "2024-09-25", "close": 20.49, "volume": 2501071.0}, {"date": "2024-09-26", "close": 20.71, "volume": 2020444.0}, {"date": "2024-09-27", "close": 20.81, "volume": 2225985.0}, {"date": "2024-09-30", "close": 20.38, "volume": 1842701.0}, {"date": "2024-10-01", "close": 20.03, "volume": 2636422.0}, {"date": "2024-10-02", "close": 19.92, "volume": 2627040.0}, {"date": "2024-10-03", "close": 19.86, "volume": 2063961.0}, {"date": "2024-10-04", "close": 19.97, "volume": 2006020.0}, {"date": "2024-10-07", "close": 19.68, "volume": 3679436.0}, {"date": "2024-10-08", "close": 19.79, "volume": 1724604.0}, {"date": "2024-10-09", "close": 19.78, "volume": 1565301.0}, {"date": "2024-10-10", "close": 19.75, "volume": 1943829.0}, {"date": "2024-10-11", "close": 19.74, "volume": 1691349.0}, {"date": "2024-10-14", "close": 19.99, "volume": 2067356.0}, {"date": "2024-10-15", "close": 20.02, "volume": 3760154.0}, {"date": "2024-10-16", "close": 20.31, "volume": 2183672.0}, {"date": "2024-10-17", "close": 20.28, "volume": 2391397.0}, {"date": "2024-10-18", "close": 20.32, "volume": 1278961.0}, {"date": "2024-10-21", "close": 19.8, "volume": 2525397.0}, {"date": "2024-10-22", "close": 19.86, "volume": 1539676.0}, {"date": "2024-10-23", "close": 19.87, "volume": 1722965.0}, {"date": "2024-10-24", "close": 20.0, "volume": 1627939.0}, {"date": "2024-10-25", "close": 19.89, "volume": 1612121.0}, {"date": "2024-10-28", "close": 19.95, "volume": 1622180.0}, {"date": "2024-10-29", "close": 19.9, "volume": 1823315.0}, {"date": "2024-10-30", "close": 20.13, "volume": 1477078.0}, {"date": "2024-10-31", "close": 19.74, "volume": 1759522.0}, {"date": "2024-11-01", "close": 19.73, "volume": 1615907.0}, {"date": "2024-11-04", "close": 19.68, "volume": 1907058.0}, {"date": "2024-11-05", "close": 19.67, "volume": 3344178.0}, {"date": "2024-11-06", "close": 19.4, "volume": 4925023.0}, {"date": "2024-11-07", "close": 19.45, "volume": 3615454.0}, {"date": "2024-11-08", "close": 19.5, "volume": 2938396.0}, {"date": "2024-11-11", "close": 19.55, "volume": 2355578.0}, {"date": "2024-11-12", "close": 19.3, "volume": 2205878.0}, {"date": "2024-11-13", "close": 19.44, "volume": 1679442.0}, {"date": "2024-11-14", "close": 19.56, "volume": 3270034.0}, {"date": "2024-11-15", "close": 19.47, "volume": 2307464.0}, {"date": "2024-11-18", "close": 19.56, "volume": 1389577.0}, {"date": "2024-11-19", "close": 19.75, "volume": 1354492.0}, {"date": "2024-11-20", "close": 19.75, "volume": 1485685.0}, {"date": "2024-11-21", "close": 19.91, "volume": 1567946.0}, {"date": "2024-11-22", "close": 19.92, "volume": 1878252.0}, {"date": "2024-11-25", "close": 20.24, "volume": 2879239.0}, {"date": "2024-11-26", "close": 20.17, "volume": 1747593.0}, {"date": "2024-11-27", "close": 20.3, "volume": 1722715.0}, {"date": "2024-11-29", "close": 20.37, "volume": 915212.0}, {"date": "2024-12-02", "close": 20.29, "volume": 1450498.0}, {"date": "2024-12-03", "close": 20.0, "volume": 1821088.0}, {"date": "2024-12-04", "close": 19.96, "volume": 1450324.0}, {"date": "2024-12-05", "close": 19.97, "volume": 1269603.0}, {"date": "2024-12-06", "close": 20.08, "volume": 1246564.0}, {"date": "2024-12-09", "close": 20.3, "volume": 2292992.0}, {"date": "2024-12-10", "close": 20.22, "volume": 1305671.0}, {"date": "2024-12-11", "close": 20.16, "volume": 1475793.0}, {"date": "2024-12-12", "close": 20.24, "volume": 1527446.0}, {"date": "2024-12-13", "close": 20.14, "volume": 1341511.0}, {"date": "2024-12-16", "close": 20.18, "volume": 1561562.0}, {"date": "2024-12-17", "close": 19.85, "volume": 2099094.0}, {"date": "2024-12-18", "close": 19.17, "volume": 5115844.0}, {"date": "2024-12-19", "close": 19.06, "volume": 4124348.0}, {"date": "2024-12-20", "close": 19.39, "volume": 5058481.0}, {"date": "2024-12-23", "close": 19.28, "volume": 2323550.0}, {"date": "2024-12-24", "close": 19.5, "volume": 1026215.0}, {"date": "2024-12-26", "close": 19.41, "volume": 1934602.0}, {"date": "2024-12-27", "close": 19.3, "volume": 1779391.0}, {"date": "2024-12-30", "close": 19.2, "volume": 2482741.0}, {"date": "2024-12-31", "close": 18.95, "volume": 3397499.0}, {"date": "2025-01-02", "close": 19.05, "volume": 2268114.0}, {"date": "2025-01-03", "close": 19.37, "volume": 2469229.0}, {"date": "2025-01-06", "close": 19.15, "volume": 1932101.0}, {"date": "2025-01-07", "close": 18.99, "volume": 1931723.0}, {"date": "2025-01-08", "close": 18.81, "volume": 2057621.0}, {"date": "2025-01-10", "close": 18.41, "volume": 3178724.0}, {"date": "2025-01-13", "close": 18.57, "volume": 3068911.0}, {"date": "2025-01-14", "close": 18.97, "volume": 2628446.0}, {"date": "2025-01-15", "close": 19.13, "volume": 2633844.0}, {"date": "2025-01-16", "close": 19.25, "volume": 1818397.0}, {"date": "2025-01-17", "close": 19.37, "volume": 1621490.0}, {"date": "2025-01-21", "close": 19.26, "volume": 3027599.0}, {"date": "2025-01-22", "close": 19.01, "volume": 2146579.0}, {"date": "2025-01-23", "close": 19.04, "volume": 1712490.0}, {"date": "2025-01-24", "close": 19.2, "volume": 1907122.0}, {"date": "2025-01-27", "close": 19.43, "volume": 1744342.0}, {"date": "2025-01-28", "close": 19.31, "volume": 1317311.0}, {"date": "2025-01-29", "close": 19.1, "volume": 1893981.0}, {"date": "2025-01-30", "close": 19.33, "volume": 1802125.0}, {"date": "2025-01-31", "close": 19.35, "volume": 1463422.0}, {"date": "2025-02-03", "close": 19.22, "volume": 1946761.0}, {"date": "2025-02-04", "close": 19.46, "volume": 2105176.0}, {"date": "2025-02-05", "close": 19.56, "volume": 1775252.0}, {"date": "2025-02-06", "close": 19.81, "volume": 1637743.0}, {"date": "2025-02-07", "close": 19.71, "volume": 1786865.0}, {"date": "2025-02-10", "close": 19.58, "volume": 1883810.0}, {"date": "2025-02-11", "close": 19.65, "volume": 1733299.0}, {"date": "2025-02-12", "close": 19.43, "volume": 1979625.0}, {"date": "2025-02-13", "close": 19.66, "volume": 1605797.0}, {"date": "2025-02-14", "close": 19.79, "volume": 1910998.0}, {"date": "2025-02-18", "close": 19.95, "volume": 1986176.0}, {"date": "2025-02-19", "close": 20.01, "volume": 1684793.0}, {"date": "2025-02-20", "close": 20.09, "volume": 1927538.0}, {"date": "2025-02-21", "close": 19.9, "volume": 2022369.0}, {"date": "2025-02-24", "close": 19.9, "volume": 2188693.0}, {"date": "2025-02-25", "close": 20.01, "volume": 1801307.0}, {"date": "2025-02-26", "close": 19.98, "volume": 2210632.0}, {"date": "2025-02-27", "close": 20.16, "volume": 3183924.0}, {"date": "2025-02-28", "close": 20.52, "volume": 2979364.0}, {"date": "2025-03-03", "close": 20.15, "volume": 2694239.0}, {"date": "2025-03-04", "close": 19.87, "volume": 2475995.0}, {"date": "2025-03-05", "close": 20.12, "volume": 1999946.0}, {"date": "2025-03-06", "close": 20.06, "volume": 3296246.0}, {"date": "2025-03-07", "close": 20.53, "volume": 2664145.0}, {"date": "2025-03-10", "close": 20.36, "volume": 2878800.0}, {"date": "2025-03-11", "close": 19.86, "volume": 3165607.0}, {"date": "2025-03-12", "close": 19.76, "volume": 2744468.0}, {"date": "2025-03-13", "close": 19.55, "volume": 2721359.0}, {"date": "2025-03-14", "close": 19.93, "volume": 2421717.0}, {"date": "2025-03-17", "close": 20.0, "volume": 1736619.0}, {"date": "2025-03-18", "close": 20.12, "volume": 1839596.0}, {"date": "2025-03-19", "close": 20.25, "volume": 1701206.0}, {"date": "2025-03-20", "close": 20.27, "volume": 1883841.0}, {"date": "2025-03-21", "close": 19.94, "volume": 3747055.0}, {"date": "2025-03-24", "close": 19.96, "volume": 2050729.0}, {"date": "2025-03-25", "close": 20.04, "volume": 2053174.0}, {"date": "2025-03-26", "close": 20.08, "volume": 3041645.0}, {"date": "2025-03-27", "close": 20.01, "volume": 2042072.0}, {"date": "2025-03-28", "close": 19.85, "volume": 3140469.0}, {"date": "2025-03-31", "close": 19.77, "volume": 3912749.0}, {"date": "2025-04-01", "close": 19.85, "volume": 2935504.0}, {"date": "2025-04-02", "close": 19.83, "volume": 2110956.0}, {"date": "2025-04-03", "close": 19.2, "volume": 4143346.0}, {"date": "2025-04-04", "close": 18.22, "volume": 6248264.0}, {"date": "2025-04-07", "close": 17.6, "volume": 6771262.0}, {"date": "2025-04-08", "close": 17.28, "volume": 5719964.0}, {"date": "2025-04-09", "close": 18.61, "volume": 9388883.0}, {"date": "2025-04-10", "close": 17.59, "volume": 5324473.0}, {"date": "2025-04-11", "close": 17.82, "volume": 4774357.0}, {"date": "2025-04-14", "close": 18.34, "volume": 5338395.0}, {"date": "2025-04-15", "close": 18.42, "volume": 3651385.0}, {"date": "2025-04-16", "close": 18.23, "volume": 2968175.0}, {"date": "2025-04-17", "close": 18.56, "volume": 2744441.0}, {"date": "2025-04-21", "close": 18.21, "volume": 2580853.0}, {"date": "2025-04-22", "close": 18.82, "volume": 2520811.0}, {"date": "2025-04-23", "close": 18.86, "volume": 3224237.0}, {"date": "2025-04-24", "close": 18.87, "volume": 1659650.0}, {"date": "2025-04-25", "close": 18.88, "volume": 1587142.0}, {"date": "2025-04-28", "close": 19.12, "volume": 2001001.0}, {"date": "2025-04-29", "close": 19.21, "volume": 1953251.0}, {"date": "2025-04-30", "close": 19.19, "volume": 2245056.0}, {"date": "2025-05-01", "close": 19.12, "volume": 1832256.0}, {"date": "2025-05-02", "close": 19.29, "volume": 1796180.0}, {"date": "2025-05-05", "close": 19.15, "volume": 1408504.0}, {"date": "2025-05-06", "close": 19.01, "volume": 1968980.0}, {"date": "2025-05-07", "close": 18.93, "volume": 2550674.0}, {"date": "2025-05-08", "close": 19.04, "volume": 3090165.0}, {"date": "2025-05-09", "close": 19.17, "volume": 2368794.0}, {"date": "2025-05-12", "close": 19.67, "volume": 3131000.0}, {"date": "2025-05-13", "close": 20.02, "volume": 3882073.0}, {"date": "2025-05-14", "close": 20.02, "volume": 3546491.0}, {"date": "2025-05-15", "close": 20.14, "volume": 2258887.0}, {"date": "2025-05-16", "close": 20.27, "volume": 2010066.0}, {"date": "2025-05-19", "close": 20.19, "volume": 2055115.0}, {"date": "2025-05-20", "close": 19.96, "volume": 1833951.0}, {"date": "2025-05-21", "close": 19.29, "volume": 3812758.0}, {"date": "2025-05-22", "close": 19.46, "volume": 2222536.0}, {"date": "2025-05-23", "close": 19.53, "volume": 1946818.0}, {"date": "2025-05-27", "close": 19.71, "volume": 2383860.0}, {"date": "2025-05-28", "close": 19.74, "volume": 1293485.0}, {"date": "2025-05-29", "close": 19.88, "volume": 1802095.0}, {"date": "2025-05-30", "close": 19.75, "volume": 1935340.0}, {"date": "2025-06-02", "close": 19.6, "volume": 1382423.0}, {"date": "2025-06-03", "close": 19.84, "volume": 1824907.0}, {"date": "2025-06-04", "close": 19.92, "volume": 1704986.0}, {"date": "2025-06-05", "close": 20.05, "volume": 1727405.0}, {"date": "2025-06-06", "close": 20.2, "volume": 1807367.0}, {"date": "2025-06-09", "close": 20.26, "volume": 2473413.0}, {"date": "2025-06-10", "close": 20.39, "volume": 2352550.0}, {"date": "2025-06-11", "close": 20.3, "volume": 3638732.0}, {"date": "2025-06-12", "close": 20.36, "volume": 2029949.0}, {"date": "2025-06-13", "close": 20.02, "volume": 1892539.0}, {"date": "2025-06-16", "close": 20.07, "volume": 1874010.0}, {"date": "2025-06-17", "close": 19.85, "volume": 1774393.0}, {"date": "2025-06-18", "close": 20.05, "volume": 2190766.0}, {"date": "2025-06-20", "close": 20.05, "volume": 3627055.0}, {"date": "2025-06-23", "close": 20.23, "volume": 2616707.0}, {"date": "2025-06-24", "close": 20.27, "volume": 2073912.0}, {"date": "2025-06-25", "close": 20.25, "volume": 1766016.0}, {"date": "2025-06-26", "close": 20.41, "volume": 1910546.0}, {"date": "2025-06-27", "close": 20.4, "volume": 2545541.0}, {"date": "2025-06-30", "close": 20.07, "volume": 2285458.0}, {"date": "2025-07-01", "close": 20.39, "volume": 4014634.0}, {"date": "2025-07-02", "close": 20.75, "volume": 3270956.0}, {"date": "2025-07-03", "close": 20.74, "volume": 1478860.0}, {"date": "2025-07-07", "close": 20.6, "volume": 2347288.0}, {"date": "2025-07-08", "close": 20.71, "volume": 2092060.0}, {"date": "2025-07-09", "close": 20.74, "volume": 2007510.0}, {"date": "2025-07-10", "close": 20.97, "volume": 2245101.0}, {"date": "2025-07-11", "close": 20.89, "volume": 2035695.0}, {"date": "2025-07-14", "close": 20.89, "volume": 2991627.0}, {"date": "2025-07-15", "close": 20.63, "volume": 2420874.0}, {"date": "2025-07-16", "close": 20.85, "volume": 1844509.0}, {"date": "2025-07-17", "close": 19.71, "volume": 30464560.0}, {"date": "2025-07-18", "close": 19.64, "volume": 15670700.0}, {"date": "2025-07-21", "close": 19.72, "volume": 6874047.0}, {"date": "2025-07-22", "close": 19.93, "volume": 6021566.0}, {"date": "2025-07-23", "close": 19.97, "volume": 4791823.0}, {"date": "2025-07-24", "close": 19.76, "volume": 4684191.0}, {"date": "2025-07-25", "close": 19.93, "volume": 4635344.0}, {"date": "2025-07-28", "close": 19.8, "volume": 2152520.0}, {"date": "2025-07-29", "close": 19.93, "volume": 2952127.0}, {"date": "2025-07-30", "close": 19.6, "volume": 4173659.0}, {"date": "2025-07-31", "close": 19.46, "volume": 3791758.0}, {"date": "2025-08-01", "close": 19.37, "volume": 4459680.0}, {"date": "2025-08-04", "close": 19.51, "volume": 2560863.0}, {"date": "2025-08-05", "close": 19.59, "volume": 2748019.0}, {"date": "2025-08-06", "close": 19.4, "volume": 3037832.0}, {"date": "2025-08-07", "close": 19.78, "volume": 3566166.0}, {"date": "2025-08-08", "close": 19.88, "volume": 2334749.0}, {"date": "2025-08-11", "close": 19.73, "volume": 2753613.0}, {"date": "2025-08-12", "close": 19.9, "volume": 2024719.0}, {"date": "2025-08-13", "close": 20.1, "volume": 3849230.0}, {"date": "2025-08-14", "close": 19.93, "volume": 3321380.0}, {"date": "2025-08-15", "close": 19.87, "volume": 2489572.0}, {"date": "2025-08-18", "close": 19.85, "volume": 2611624.0}, {"date": "2025-08-19", "close": 19.99, "volume": 1770435.0}, {"date": "2025-08-20", "close": 20.05, "volume": 1691712.0}, {"date": "2025-08-21", "close": 19.89, "volume": 1667193.0}, {"date": "2025-08-22", "close": 20.25, "volume": 3105333.0}, {"date": "2025-08-25", "close": 20.15, "volume": 2100317.0}, {"date": "2025-08-26", "close": 20.15, "volume": 2973208.0}, {"date": "2025-08-27", "close": 20.13, "volume": 2915899.0}, {"date": "2025-08-28", "close": 20.11, "volume": 1799321.0}, {"date": "2025-08-29", "close": 20.27, "volume": 2292805.0}, {"date": "2025-09-02", "close": 20.1, "volume": 2078762.0}, {"date": "2025-09-03", "close": 20.26, "volume": 1948389.0}, {"date": "2025-09-04", "close": 20.47, "volume": 2048807.0}, {"date": "2025-09-05", "close": 20.6, "volume": 2525608.0}, {"date": "2025-09-08", "close": 20.51, "volume": 2519005.0}, {"date": "2025-09-09", "close": 20.61, "volume": 2702504.0}, {"date": "2025-09-10", "close": 20.71, "volume": 2315323.0}, {"date": "2025-09-11", "close": 20.58, "volume": 3040834.0}, {"date": "2025-09-12", "close": 20.49, "volume": 3617029.0}, {"date": "2025-09-15", "close": 20.33, "volume": 2306765.0}, {"date": "2025-09-16", "close": 20.18, "volume": 2152909.0}, {"date": "2025-09-17", "close": 20.28, "volume": 2666052.0}, {"date": "2025-09-18", "close": 20.3, "volume": 2019841.0}, {"date": "2025-09-19", "close": 20.23, "volume": 4786237.0}, {"date": "2025-09-22", "close": 20.03, "volume": 3412003.0}, {"date": "2025-09-23", "close": 20.06, "volume": 2840783.0}, {"date": "2025-09-24", "close": 19.97, "volume": 3167516.0}, {"date": "2025-09-25", "close": 19.98, "volume": 2995763.0}, {"date": "2025-09-26", "close": 20.05, "volume": 2539772.0}, {"date": "2025-09-29", "close": 19.91, "volume": 4473236.0}, {"date": "2025-09-30", "close": 19.37, "volume": 2879224.0}, {"date": "2025-10-01", "close": 19.47, "volume": 3765707.0}, {"date": "2025-10-02", "close": 19.45, "volume": 2543591.0}, {"date": "2025-10-03", "close": 19.43, "volume": 2682246.0}, {"date": "2025-10-06", "close": 19.0, "volume": 4205710.0}, {"date": "2025-10-07", "close": 18.92, "volume": 2982493.0}, {"date": "2025-10-08", "close": 18.79, "volume": 2905664.0}, {"date": "2025-10-09", "close": 18.51, "volume": 3556839.0}, {"date": "2025-10-10", "close": 18.4, "volume": 3396353.0}, {"date": "2025-10-13", "close": 18.72, "volume": 2688538.0}, {"date": "2025-10-14", "close": 18.9, "volume": 3140858.0}, {"date": "2025-10-15", "close": 18.69, "volume": 3634324.0}, {"date": "2025-10-16", "close": 18.33, "volume": 3221772.0}, {"date": "2025-10-17", "close": 18.55, "volume": 2501207.0}, {"date": "2025-10-20", "close": 18.68, "volume": 2000535.0}, {"date": "2025-10-21", "close": 18.65, "volume": 2191844.0}, {"date": "2025-10-22", "close": 18.69, "volume": 2144440.0}, {"date": "2025-10-23", "close": 18.56, "volume": 2062349.0}, {"date": "2025-10-24", "close": 18.64, "volume": 2238028.0}, {"date": "2025-10-27", "close": 18.59, "volume": 2199989.0}, {"date": "2025-10-28", "close": 18.45, "volume": 2207804.0}, {"date": "2025-10-29", "close": 18.27, "volume": 3345069.0}, {"date": "2025-10-30", "close": 18.12, "volume": 3799047.0}, {"date": "2025-10-31", "close": 18.18, "volume": 3331489.0}, {"date": "2025-11-03", "close": 18.13, "volume": 3262318.0}, {"date": "2025-11-04", "close": 18.37, "volume": 5280948.0}, {"date": "2025-11-05", "close": 18.47, "volume": 3087093.0}, {"date": "2025-11-06", "close": 18.27, "volume": 3573274.0}, {"date": "2025-11-07", "close": 18.42, "volume": 3932414.0}, {"date": "2025-11-10", "close": 17.89, "volume": 5252963.0}, {"date": "2025-11-11", "close": 18.07, "volume": 3230619.0}, {"date": "2025-11-12", "close": 17.91, "volume": 3208828.0}, {"date": "2025-11-13", "close": 17.92, "volume": 2865471.0}, {"date": "2025-11-14", "close": 17.83, "volume": 3860282.0}, {"date": "2025-11-17", "close": 17.63, "volume": 2861400.0}, {"date": "2025-11-18", "close": 17.67, "volume": 4031549.0}, {"date": "2025-11-19", "close": 17.58, "volume": 2647003.0}, {"date": "2025-11-20", "close": 17.54, "volume": 2978725.0}, {"date": "2025-11-21", "close": 17.86, "volume": 3345822.0}, {"date": "2025-11-24", "close": 17.79, "volume": 3540042.0}, {"date": "2025-11-25", "close": 18.26, "volume": 3390612.0}, {"date": "2025-11-26", "close": 18.31, "volume": 3308484.0}, {"date": "2025-11-28", "close": 18.34, "volume": 1771231.0}, {"date": "2025-12-01", "close": 18.37, "volume": 3559312.0}, {"date": "2025-12-02", "close": 18.2, "volume": 2522589.0}, {"date": "2025-12-03", "close": 18.41, "volume": 2269465.0}, {"date": "2025-12-04", "close": 18.3, "volume": 4092938.0}, {"date": "2025-12-05", "close": 18.24, "volume": 2354106.0}, {"date": "2025-12-08", "close": 18.31, "volume": 2941056.0}, {"date": "2025-12-09", "close": 18.23, "volume": 3000751.0}, {"date": "2025-12-10", "close": 18.55, "volume": 3866192.0}, {"date": "2025-12-11", "close": 18.48, "volume": 2733093.0}, {"date": "2025-12-12", "close": 18.43, "volume": 2269543.0}, {"date": "2025-12-15", "close": 18.51, "volume": 3741466.0}, {"date": "2025-12-16", "close": 18.24, "volume": 3725960.0}, {"date": "2025-12-17", "close": 18.5, "volume": 4217912.0}, {"date": "2025-12-18", "close": 18.44, "volume": 3621940.0}, {"date": "2025-12-19", "close": 18.44, "volume": 5524525.0}, {"date": "2025-12-22", "close": 18.61, "volume": 3286610.0}, {"date": "2025-12-23", "close": 18.45, "volume": 2580743.0}, {"date": "2025-12-24", "close": 18.54, "volume": 1598707.0}, {"date": "2025-12-26", "close": 18.54, "volume": 2034996.0}, {"date": "2025-12-29", "close": 18.47, "volume": 3842813.0}, {"date": "2025-12-30", "close": 18.6, "volume": 4057577.0}, {"date": "2025-12-31", "close": 18.01, "volume": 4725658.0}, {"date": "2026-01-02", "close": 18.42, "volume": 5794159.0}, {"date": "2026-01-05", "close": 18.47, "volume": 4333558.0}, {"date": "2026-01-06", "close": 18.37, "volume": 3625283.0}, {"date": "2026-01-07", "close": 18.04, "volume": 4764518.0}, {"date": "2026-01-08", "close": 18.24, "volume": 4264964.0}, {"date": "2026-01-09", "close": 18.23, "volume": 4042232.0}, {"date": "2026-01-12", "close": 18.1, "volume": 2804989.0}, {"date": "2026-01-13", "close": 17.88, "volume": 4324332.0}, {"date": "2026-01-14", "close": 18.15, "volume": 4483278.0}, {"date": "2026-01-15", "close": 18.35, "volume": 4066967.0}, {"date": "2026-01-16", "close": 18.56, "volume": 3283030.0}, {"date": "2026-01-20", "close": 18.22, "volume": 4812634.0}, {"date": "2026-01-21", "close": 18.37, "volume": 3055849.0}, {"date": "2026-01-22", "close": 18.37, "volume": 2971675.0}, {"date": "2026-01-23", "close": 18.18, "volume": 2982335.0}, {"date": "2026-01-26", "close": 18.13, "volume": 3022864.0}, {"date": "2026-01-27", "close": 18.26, "volume": 2185916.0}, {"date": "2026-01-28", "close": 18.2, "volume": 2787306.0}, {"date": "2026-01-29", "close": 18.18, "volume": 4458320.0}, {"date": "2026-01-30", "close": 17.93, "volume": 5115148.0}, {"date": "2026-02-02", "close": 17.83, "volume": 4203971.0}, {"date": "2026-02-03", "close": 18.08, "volume": 4092849.0}, {"date": "2026-02-04", "close": 18.48, "volume": 3443241.0}, {"date": "2026-02-05", "close": 18.21, "volume": 3298768.0}, {"date": "2026-02-06", "close": 18.12, "volume": 3415303.0}, {"date": "2026-02-09", "close": 17.98, "volume": 3310617.0}, {"date": "2026-02-10", "close": 18.19, "volume": 2718954.0}, {"date": "2026-02-11", "close": 18.06, "volume": 3390802.0}, {"date": "2026-02-12", "close": 18.07, "volume": 4145444.0}, {"date": "2026-02-13", "close": 18.07, "volume": 2531705.0}, {"date": "2026-02-17", "close": 18.08, "volume": 2711791.0}, {"date": "2026-02-18", "close": 18.11, "volume": 2444988.0}, {"date": "2026-02-19", "close": 18.01, "volume": 2856915.0}, {"date": "2026-02-20", "close": 18.06, "volume": 2594821.0}, {"date": "2026-02-23", "close": 17.8, "volume": 3373338.0}, {"date": "2026-02-24", "close": 17.68, "volume": 5136790.0}, {"date": "2026-02-25", "close": 17.72, "volume": 5235423.0}, {"date": "2026-02-26", "close": 18.1, "volume": 4390076.0}, {"date": "2026-02-27", "close": 17.81, "volume": 4223527.0}, {"date": "2026-03-02", "close": 18.0, "volume": 3971210.0}, {"date": "2026-03-03", "close": 17.94, "volume": 3485283.0}, {"date": "2026-03-04", "close": 18.1, "volume": 3567803.0}, {"date": "2026-03-05", "close": 18.04, "volume": 3367635.0}, {"date": "2026-03-06", "close": 17.95, "volume": 2460873.0}, {"date": "2026-03-09", "close": 17.89, "volume": 4042093.0}, {"date": "2026-03-10", "close": 17.84, "volume": 3416208.0}, {"date": "2026-03-11", "close": 17.85, "volume": 2494356.0}, {"date": "2026-03-12", "close": 17.65, "volume": 3307119.0}, {"date": "2026-03-13", "close": 17.58, "volume": 3402548.0}, {"date": "2026-03-16", "close": 17.53, "volume": 4226090.0}, {"date": "2026-03-17", "close": 17.79, "volume": 3251148.0}, {"date": "2026-03-18", "close": 17.64, "volume": 2446662.0}, {"date": "2026-03-19", "close": 17.68, "volume": 2952692.0}, {"date": "2026-03-20", "close": 17.08, "volume": 7739506.0}, {"date": "2026-03-23", "close": 17.39, "volume": 4134071.0}, {"date": "2026-03-24", "close": 17.37, "volume": 3113147.0}, {"date": "2026-03-25", "close": 17.48, "volume": 2544822.0}, {"date": "2026-03-26", "close": 17.45, "volume": 2602479.0}, {"date": "2026-03-27", "close": 17.04, "volume": 3840092.0}, {"date": "2026-03-30", "close": 17.37, "volume": 3223724.0}, {"date": "2026-03-31", "close": 17.22, "volume": 3431363.0}, {"date": "2026-04-01", "close": 17.08, "volume": 3134668.0}, {"date": "2026-04-02", "close": 17.22, "volume": 2650441.0}, {"date": "2026-04-06", "close": 17.28, "volume": 2531820.0}, {"date": "2026-04-07", "close": 17.26, "volume": 2351674.0}, {"date": "2026-04-08", "close": 17.58, "volume": 3400337.0}, {"date": "2026-04-09", "close": 17.74, "volume": 2145095.0}, {"date": "2026-04-10", "close": 17.68, "volume": 2023607.0}, {"date": "2026-04-13", "close": 17.82, "volume": 2220808.0}, {"date": "2026-04-14", "close": 18.02, "volume": 2950733.0}, {"date": "2026-04-15", "close": 18.15, "volume": 3931681.0}, {"date": "2026-04-16", "close": 17.95, "volume": 2674594.0}, {"date": "2026-04-17", "close": 18.14, "volume": 3268120.0}, {"date": "2026-04-20", "close": 18.25, "volume": 2108811.0}, {"date": "2026-04-21", "close": 18.24, "volume": 2443677.0}, {"date": "2026-04-22", "close": 18.24, "volume": 2306688.0}, {"date": "2026-04-23", "close": 18.14, "volume": 1705288.0}, {"date": "2026-04-24", "close": 18.21, "volume": 1953788.0}, {"date": "2026-04-27", "close": 18.33, "volume": 2586366.0}, {"date": "2026-04-28", "close": 18.38, "volume": 1910915.0}, {"date": "2026-04-29", "close": 18.05, "volume": 2933824.0}, {"date": "2026-04-30", "close": 18.36, "volume": 2064074.0}, {"date": "2026-05-01", "close": 18.3, "volume": 1550306.0}, {"date": "2026-05-04", "close": 18.01, "volume": 2043364.0}, {"date": "2026-05-05", "close": 18.26, "volume": 2010452.0}, {"date": "2026-05-06", "close": 18.33, "volume": 2533115.0}, {"date": "2026-05-07", "close": 18.05, "volume": 3768248.0}, {"date": "2026-05-08", "close": 17.75, "volume": 5475816.0}, {"date": "2026-05-11", "close": 17.23, "volume": 4863874.0}, {"date": "2026-05-12", "close": 17.22, "volume": 3738464.0}, {"date": "2026-05-13", "close": 17.11, "volume": 3661636.0}, {"date": "2026-05-14", "close": 17.14, "volume": 3246250.0}, {"date": "2026-05-15", "close": 17.04, "volume": 2720041.0}, {"date": "2026-05-18", "close": 17.01, "volume": 3117901.0}, {"date": "2026-05-19", "close": 16.83, "volume": 3396496.0}, {"date": "2026-05-20", "close": 17.14, "volume": 3190843.0}, {"date": "2026-05-21", "close": 17.34, "volume": 2741895.0}, {"date": "2026-05-22", "close": 17.29, "volume": 2646652.0}, {"date": "2026-05-26", "close": 17.37, "volume": 2705380.0}, {"date": "2026-05-27", "close": 17.31, "volume": 2255672.0}, {"date": "2026-05-28", "close": 17.09, "volume": 3382538.0}, {"date": "2026-05-29", "close": 17.08, "volume": 4276693.0}, {"date": "2026-06-01", "close": 16.8, "volume": 4931789.0}, {"date": "2026-06-02", "close": 17.1, "volume": 3808027.0}, {"date": "2026-06-03", "close": 16.93, "volume": 3005844.0}, {"date": "2026-06-04", "close": 17.09, "volume": 3349831.0}, {"date": "2026-06-05", "close": 17.05, "volume": 2578042.0}, {"date": "2026-06-08", "close": 16.84, "volume": 3248657.0}, {"date": "2026-06-09", "close": 17.16, "volume": 3169610.0}, {"date": "2026-06-10", "close": 17.05, "volume": 2288165.0}, {"date": "2026-06-11", "close": 16.94, "volume": 2721657.0}, {"date": "2026-06-12", "close": 17.0, "volume": 2415169.0}, {"date": "2026-06-15", "close": 16.82, "volume": 3130875.0}, {"date": "2026-06-16", "close": 16.96, "volume": 3068665.0}, {"date": "2026-06-17", "close": 16.66, "volume": 4849868.0}, {"date": "2026-06-18", "close": 16.7, "volume": 4652320.0}, {"date": "2026-06-22", "close": 16.64, "volume": 3128663.0}, {"date": "2026-06-23", "close": 16.74, "volume": 4487573.0}, {"date": "2026-06-24", "close": 16.61, "volume": 4248812.0}, {"date": "2026-06-25", "close": 16.61, "volume": 3669217.0}, {"date": "2026-06-26", "close": 16.82, "volume": 4273120.0}, {"date": "2026-06-29", "close": 16.96, "volume": 4844440.0}, {"date": "2026-06-30", "close": 16.38, "volume": 4645751.0}, {"date": "2026-07-01", "close": 16.33, "volume": 4308292.0}, {"date": "2026-07-02", "close": 16.48, "volume": 3633289.0}, {"date": "2026-07-06", "close": 16.71, "volume": 4385959.0}, {"date": "2026-07-07", "close": 16.62, "volume": 4455184.0}, {"date": "2026-07-08", "close": 16.45, "volume": 3154900.0}, {"date": "2026-07-09", "close": 16.45, "volume": 3004055.0}, {"date": "2026-07-10", "close": 16.64, "volume": 2060792.0}, {"date": "2026-07-13", "close": 16.46, "volume": 3503630.0}, {"date": "2026-07-14", "close": 16.61, "volume": 4149709.0}, {"date": "2026-07-15", "close": 16.66, "volume": 3871275.0}, {"date": "2026-07-16", "close": 17.09, "volume": 5011533.0}, {"date": "2026-07-17", "close": 17.0, "volume": 4704913.0}, {"date": "2026-07-20", "close": 16.6, "volume": 3354931.0}, {"date": "2026-07-21", "close": 16.6, "volume": 2416228.0}, {"date": "2026-07-22", "close": 16.48, "volume": 2661635.0}, {"date": "2026-07-23", "close": 16.33, "volume": 2884309.0}, {"date": "2026-07-24", "close": 16.52, "volume": 2514078.0}, {"date": "2026-07-27", "close": 16.58, "volume": 2389672.0}, {"date": "2026-07-28", "close": 16.66, "volume": 3264378.0}, {"date": "2026-07-29", "close": 16.52, "volume": 3082895.0}, {"date": "2026-07-30", "close": 16.23, "volume": 4170981.0}, {"date": "2026-07-31", "close": 15.98, "volume": 4739801.0}, {"date": "2026-08-03", "close": 15.97, "volume": 5398080.0}, {"date": "2026-08-04", "close": 16.26, "volume": 8254298.0}, {"date": "2026-08-05", "close": 16.21, "volume": 4609614.0}, {"date": "2026-08-06", "close": 15.93, "volume": 11328870.0}, {"date": "2026-08-07", "close": 16.45, "volume": 7128965.0}], "refreshing": true}