{"ticker": "TU", "overview": {"cik": "868675", "ticker": "TU", "name": "TELUS CORP", "industry": "Radiotelephone Communications", "country": "Canada", "sic": "4812", "announcements": [{"form": "6-K", "date": "2026-07-31", "title": "FORM 6-K", "accession": "0001104659-26-088977", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "FORM 6-K", "accession": "0001104659-26-088975", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "FORM 6-K", "accession": "0001104659-26-088973", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-24", "title": "FORM 6-K", "accession": "0001104659-26-076974", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-11", "title": "FORM 6-K", "accession": "0001104659-26-058128", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-08", "title": "FORM 6-K", "accession": "0001104659-26-057529", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-08", "title": "FORM 6-K", "accession": "0001104659-26-057527", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-08", "title": "FORM 6-K", "accession": "0001104659-26-057526", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-02", "title": "FORM 6-K", "accession": "0001104659-26-039250", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-02", "title": "FORM 6-K", "accession": "0001104659-26-039249", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-09", "title": "FORM 6-K", "accession": "0001104659-26-024948", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-25", "title": "FORM 6-K", "accession": "0001104659-26-019410", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-13", "title": "FORM 6-K", "accession": "0001104659-26-015356", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-12", "title": "FORM 6-K", "accession": "0001104659-26-013863", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-12", "title": "FORM 6-K", "accession": "0001104659-26-013860", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-12", "title": "FORM 6-K", "accession": "0001104659-26-013859", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-12", "title": "FORM 6-K", "accession": "0001104659-26-013857", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-12", "title": "FORM 6-K", "accession": "0001104659-26-013856", "price_sensitive": true}, {"form": "40-F", "date": "2026-02-12", "title": "FORM-40-F", "accession": "0001104659-26-013854", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-08", "title": "FORM 6-K", "accession": "0001104659-26-001938", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-05", "title": "FORM 6-K", "accession": "0001104659-26-000531", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-16", "title": "FORM 6-K", "accession": "0001104659-25-121644", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-15", "title": "FORM 6-K", "accession": "0001104659-25-120916", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-12", "title": "FORM 6-K", "accession": "0001104659-25-120507", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-10", "title": "FORM 6-K", "accession": "0001104659-25-119911", "price_sensitive": true}]}, "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": "TU", "has_prices": true, "as_of": "2026-08-07", "last": 9.72, "prev_close": 9.81, "change": -0.08999999999999986, "change_pct": -0.00917431192660549, "session_volume": 7071135.0, "vwap_5": 9.674444779540373, "vwap_20": 10.097815304897994, "vwap_60": 10.940928885430683, "vwap_250": 12.939416022071082, "high_52w": 14.8, "low_52w": 9.53, "avg_volume_20": 9652367.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-d84924358553415fb62f05a5265f41ef-17", "src": "CONGRESS", "ticker": "TU", "cik": "", "company": "TELUS CORP", "company_raw": "Telus Corporation Ordinary Shares", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "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": "Sen. Thomas R Carper offloads TU ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d8492435-8553-415f-b62f-05a5265f41ef/", "trade_date": "2023-01-11", "timestamp": "2023-01-11", "mins": 2003926}, {"id": "SENATE-9cc0fe860656415d936add4259c51b54-9", "src": "CONGRESS", "ticker": "TU", "cik": "", "company": "TELUS CORP", "company_raw": "TELUS Corporation (NYSE)", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Sheldon Whitehouse dumps TU ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9cc0fe86-0656-415d-936a-dd4259c51b54/", "trade_date": "2015-05-27", "timestamp": "2015-05-27", "mins": 6015766}, {"id": "SENATE-d16a03ddc7ee4bf8b760bccb5d5677c2-9", "src": "CONGRESS", "ticker": "TU", "cik": "", "company": "TELUS CORP", "company_raw": "TELUS Corporation (NYSE)", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Sheldon Whitehouse dumps TU ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d16a03dd-c7ee-4bf8-b760-bccb5d5677c2/", "trade_date": "2015-05-27", "timestamp": "2015-05-27", "mins": 6015766}, {"id": "SENATE-e632ec046a324d2597b031230d48b515-16", "src": "CONGRESS", "ticker": "TU", "cik": "", "company": "TELUS CORP", "company_raw": "TELUS Corporation (NYSE)", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "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": "Sen. Sheldon Whitehouse adds TU to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e632ec04-6a32-4d25-97b0-31230d48b515/", "trade_date": "2014-09-18", "timestamp": "2014-09-18", "mins": 6377206}], "recent_buys": [], "institutional": [], "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": "Telus Corporation Ordinary Shares", "new_value": "TELUS CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000868675", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000868675", "applied": 1, "detected_at": "2026-10-28T09:28:48.311576"}]}, "key_people": [{"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 30002.0, "net": -29001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2015-05-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9cc0fe86-0656-415d-936a-dd4259c51b54/"}, {"action": "SELL", "amount": 15001.0, "date": "2015-05-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d16a03dd-c7ee-4bf8-b760-bccb5d5677c2/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-09-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e632ec04-6a32-4d25-97b0-31230d48b515/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2015-05-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9cc0fe86-0656-415d-936a-dd4259c51b54/"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-01-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d8492435-8553-415f-b62f-05a5265f41ef/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-01-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d8492435-8553-415f-b62f-05a5265f41ef/"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-07-31", "title": "FORM 6-K", "accession": "0001104659-26-088977", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "FORM 6-K", "accession": "0001104659-26-088975", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "FORM 6-K", "accession": "0001104659-26-088973", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-24", "title": "FORM 6-K", "accession": "0001104659-26-076974", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-11", "title": "FORM 6-K", "accession": "0001104659-26-058128", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-08", "title": "FORM 6-K", "accession": "0001104659-26-057529", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-08", "title": "FORM 6-K", "accession": "0001104659-26-057527", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-08", "title": "FORM 6-K", "accession": "0001104659-26-057526", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-02", "title": "FORM 6-K", "accession": "0001104659-26-039250", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-02", "title": "FORM 6-K", "accession": "0001104659-26-039249", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-09", "title": "FORM 6-K", "accession": "0001104659-26-024948", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-25", "title": "FORM 6-K", "accession": "0001104659-26-019410", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-13", "title": "FORM 6-K", "accession": "0001104659-26-015356", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-12", "title": "FORM 6-K", "accession": "0001104659-26-013863", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-12", "title": "FORM 6-K", "accession": "0001104659-26-013860", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-12", "title": "FORM 6-K", "accession": "0001104659-26-013859", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-12", "title": "FORM 6-K", "accession": "0001104659-26-013857", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-12", "title": "FORM 6-K", "accession": "0001104659-26-013856", "price_sensitive": true}, {"form": "40-F", "date": "2026-02-12", "title": "FORM-40-F", "accession": "0001104659-26-013854", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-08", "title": "FORM 6-K", "accession": "0001104659-26-001938", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-05", "title": "FORM 6-K", "accession": "0001104659-26-000531", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-16", "title": "FORM 6-K", "accession": "0001104659-25-121644", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-15", "title": "FORM 6-K", "accession": "0001104659-25-120916", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-12", "title": "FORM 6-K", "accession": "0001104659-25-120507", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-10", "title": "FORM 6-K", "accession": "0001104659-25-119911", "price_sensitive": true}], "performance": {"ticker": "TU", "has_prices": true, "summary": {"n": 1, "avg": -0.41197822141560797, "win_rate": 0.0, "best": -0.41197822141560797, "worst": -0.41197822141560797, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-09-18", "score": 0.0, "ref_price": 16.53, "return": -0.41197822141560797}]}, "price_series": [{"date": "2016-08-08", "close": 16.53, "volume": 515416.0}, {"date": "2016-08-09", "close": 16.685, "volume": 377126.0}, {"date": "2016-08-10", "close": 16.82, "volume": 342996.0}, {"date": "2016-08-11", "close": 16.92, "volume": 402000.0}, {"date": "2016-08-12", "close": 16.85, "volume": 442684.0}, {"date": "2016-08-15", "close": 16.865, "volume": 267272.0}, {"date": "2016-08-16", "close": 16.79, "volume": 370414.0}, {"date": "2016-08-17", "close": 16.765, "volume": 206616.0}, {"date": "2016-08-18", "close": 16.87, "volume": 201156.0}, {"date": "2016-08-19", "close": 16.78, "volume": 174472.0}, {"date": "2016-08-22", "close": 16.775, "volume": 427562.0}, {"date": "2016-08-23", "close": 16.78, "volume": 234220.0}, {"date": "2016-08-24", "close": 16.755, "volume": 368490.0}, {"date": "2016-08-25", "close": 16.705, "volume": 297452.0}, {"date": "2016-08-26", "close": 16.575, "volume": 282890.0}, {"date": "2016-08-29", "close": 16.645, "volume": 222638.0}, {"date": "2016-08-30", "close": 16.5, "volume": 249786.0}, {"date": "2016-08-31", "close": 16.39, "volume": 323050.0}, {"date": "2016-09-01", "close": 16.675, "volume": 424288.0}, {"date": "2016-09-02", "close": 16.91, "volume": 502236.0}, {"date": "2016-09-06", "close": 17.06, "volume": 492330.0}, {"date": "2016-09-07", "close": 16.63, "volume": 433210.0}, {"date": "2016-09-08", "close": 16.505, "volume": 272464.0}, {"date": "2016-09-09", "close": 16.12, "volume": 289712.0}, {"date": "2016-09-12", "close": 16.145, "volume": 394462.0}, {"date": "2016-09-13", "close": 15.815, "volume": 379810.0}, {"date": "2016-09-14", "close": 15.8, "volume": 242878.0}, {"date": "2016-09-15", "close": 16.005, "volume": 268726.0}, {"date": "2016-09-16", "close": 15.91, "volume": 343286.0}, {"date": "2016-09-19", "close": 15.925, "volume": 236312.0}, {"date": "2016-09-20", "close": 16.02, "volume": 600196.0}, {"date": "2016-09-21", "close": 16.3, "volume": 251624.0}, {"date": "2016-09-22", "close": 16.465, "volume": 459018.0}, {"date": "2016-09-23", "close": 16.295, "volume": 345872.0}, {"date": "2016-09-26", "close": 16.255, "volume": 204716.0}, {"date": "2016-09-27", "close": 16.29, "volume": 317220.0}, {"date": "2016-09-28", "close": 16.475, "volume": 329170.0}, {"date": "2016-09-29", "close": 16.445, "volume": 251180.0}, {"date": "2016-09-30", "close": 16.5, "volume": 391988.0}, {"date": "2016-10-03", "close": 16.515, "volume": 689204.0}, {"date": "2016-10-04", "close": 16.33, "volume": 264972.0}, {"date": "2016-10-05", "close": 16.23, "volume": 344970.0}, {"date": "2016-10-06", "close": 16.235, "volume": 324692.0}, {"date": "2016-10-07", "close": 15.92, "volume": 661484.0}, {"date": "2016-10-10", "close": 16.12, "volume": 263710.0}, {"date": "2016-10-11", "close": 15.995, "volume": 358534.0}, {"date": "2016-10-12", "close": 16.155, "volume": 272538.0}, {"date": "2016-10-13", "close": 16.25, "volume": 239928.0}, {"date": "2016-10-14", "close": 16.255, "volume": 345288.0}, {"date": "2016-10-17", "close": 16.15, "volume": 182626.0}, {"date": "2016-10-18", "close": 16.305, "volume": 304426.0}, {"date": "2016-10-19", "close": 16.265, "volume": 218056.0}, {"date": "2016-10-20", "close": 16.065, "volume": 338674.0}, {"date": "2016-10-21", "close": 16.095, "volume": 262972.0}, {"date": "2016-10-24", "close": 16.115, "volume": 165316.0}, {"date": "2016-10-25", "close": 16.065, "volume": 243878.0}, {"date": "2016-10-26", "close": 16.055, "volume": 413154.0}, {"date": "2016-10-27", "close": 16.13, "volume": 354924.0}, {"date": "2016-10-28", "close": 16.18, "volume": 321410.0}, {"date": "2016-10-31", "close": 16.195, "volume": 337838.0}, {"date": "2016-11-01", "close": 16.16, "volume": 804174.0}, {"date": "2016-11-02", "close": 15.905, "volume": 380242.0}, {"date": "2016-11-03", "close": 15.845, "volume": 448854.0}, {"date": "2016-11-04", "close": 15.815, "volume": 376584.0}, {"date": "2016-11-07", "close": 16.055, "volume": 349386.0}, {"date": "2016-11-08", "close": 16.185, "volume": 300914.0}, {"date": "2016-11-09", "close": 15.915, "volume": 439806.0}, {"date": "2016-11-10", "close": 15.535, "volume": 529568.0}, {"date": "2016-11-11", "close": 15.415, "volume": 323740.0}, {"date": "2016-11-14", "close": 15.2, "volume": 470742.0}, {"date": "2016-11-15", "close": 15.47, "volume": 383016.0}, {"date": "2016-11-16", "close": 15.51, "volume": 331048.0}, {"date": "2016-11-17", "close": 15.56, "volume": 396484.0}, {"date": "2016-11-18", "close": 15.48, "volume": 479508.0}, {"date": "2016-11-21", "close": 15.65, "volume": 413672.0}, {"date": "2016-11-22", "close": 15.595, "volume": 478214.0}, {"date": "2016-11-23", "close": 15.655, "volume": 1167316.0}, {"date": "2016-11-25", "close": 15.74, "volume": 235852.0}, {"date": "2016-11-28", "close": 15.74, "volume": 720962.0}, {"date": "2016-11-29", "close": 15.78, "volume": 475814.0}, {"date": "2016-11-30", "close": 15.615, "volume": 524032.0}, {"date": "2016-12-01", "close": 15.615, "volume": 510500.0}, {"date": "2016-12-02", "close": 15.84, "volume": 545950.0}, {"date": "2016-12-05", "close": 15.89, "volume": 601536.0}, {"date": "2016-12-06", "close": 15.905, "volume": 516214.0}, {"date": "2016-12-07", "close": 15.905, "volume": 541294.0}, {"date": "2016-12-08", "close": 16.065, "volume": 442204.0}, {"date": "2016-12-09", "close": 16.105, "volume": 617550.0}, {"date": "2016-12-12", "close": 16.23, "volume": 630124.0}, {"date": "2016-12-13", "close": 16.37, "volume": 660822.0}, {"date": "2016-12-14", "close": 16.015, "volume": 759676.0}, {"date": "2016-12-15", "close": 15.96, "volume": 590628.0}, {"date": "2016-12-16", "close": 15.98, "volume": 719840.0}, {"date": "2016-12-19", "close": 15.935, "volume": 424082.0}, {"date": "2016-12-20", "close": 15.86, "volume": 735124.0}, {"date": "2016-12-21", "close": 15.8, "volume": 727874.0}, {"date": "2016-12-22", "close": 15.81, "volume": 501106.0}, {"date": "2016-12-23", "close": 15.805, "volume": 334144.0}, {"date": "2016-12-27", "close": 15.78, "volume": 207396.0}, {"date": "2016-12-28", "close": 15.765, "volume": 628924.0}, {"date": "2016-12-29", "close": 15.92, "volume": 481326.0}, {"date": "2016-12-30", "close": 15.925, "volume": 526306.0}, {"date": "2017-01-03", "close": 16.05, "volume": 556348.0}, {"date": "2017-01-04", "close": 16.35, "volume": 610546.0}, {"date": "2017-01-05", "close": 16.69, "volume": 571678.0}, {"date": "2017-01-06", "close": 16.65, "volume": 478912.0}, {"date": "2017-01-09", "close": 16.6, "volume": 756890.0}, {"date": "2017-01-10", "close": 16.59, "volume": 588756.0}, {"date": "2017-01-11", "close": 16.715, "volume": 644594.0}, {"date": "2017-01-12", "close": 16.76, "volume": 443206.0}, {"date": "2017-01-13", "close": 16.815, "volume": 586862.0}, {"date": "2017-01-17", "close": 16.765, "volume": 707982.0}, {"date": "2017-01-18", "close": 16.4, "volume": 860180.0}, {"date": "2017-01-19", "close": 16.385, "volume": 673252.0}, {"date": "2017-01-20", "close": 16.47, "volume": 673700.0}, {"date": "2017-01-23", "close": 16.535, "volume": 571812.0}, {"date": "2017-01-24", "close": 16.79, "volume": 816538.0}, {"date": "2017-01-25", "close": 16.8, "volume": 776396.0}, {"date": "2017-01-26", "close": 16.855, "volume": 668934.0}, {"date": "2017-01-27", "close": 16.715, "volume": 832870.0}, {"date": "2017-01-30", "close": 16.555, "volume": 933248.0}, {"date": "2017-01-31", "close": 16.71, "volume": 779430.0}, {"date": "2017-02-01", "close": 16.58, "volume": 886134.0}, {"date": "2017-02-02", "close": 16.61, "volume": 631986.0}, {"date": "2017-02-03", "close": 16.73, "volume": 940580.0}, {"date": "2017-02-06", "close": 16.7, "volume": 731102.0}, {"date": "2017-02-07", "close": 16.72, "volume": 1441808.0}, {"date": "2017-02-08", "close": 16.75, "volume": 1324892.0}, {"date": "2017-02-09", "close": 16.4, "volume": 1547770.0}, {"date": "2017-02-10", "close": 16.47, "volume": 954880.0}, {"date": "2017-02-13", "close": 16.48, "volume": 880318.0}, {"date": "2017-02-14", "close": 16.45, "volume": 727848.0}, {"date": "2017-02-15", "close": 16.46, "volume": 1043122.0}, {"date": "2017-02-16", "close": 16.575, "volume": 1033890.0}, {"date": "2017-02-17", "close": 16.775, "volume": 1231900.0}, {"date": "2017-02-21", "close": 16.72, "volume": 822256.0}, {"date": "2017-02-22", "close": 16.825, "volume": 807956.0}, {"date": "2017-02-23", "close": 16.795, "volume": 1173696.0}, {"date": "2017-02-24", "close": 16.585, "volume": 759602.0}, {"date": "2017-02-27", "close": 16.57, "volume": 925540.0}, {"date": "2017-02-28", "close": 16.265, "volume": 968484.0}, {"date": "2017-03-01", "close": 16.2, "volume": 721198.0}, {"date": "2017-03-02", "close": 16.08, "volume": 1021510.0}, {"date": "2017-03-03", "close": 16.065, "volume": 968360.0}, {"date": "2017-03-06", "close": 16.165, "volume": 677464.0}, {"date": "2017-03-07", "close": 16.09, "volume": 661246.0}, {"date": "2017-03-08", "close": 15.68, "volume": 715488.0}, {"date": "2017-03-09", "close": 15.73, "volume": 573770.0}, {"date": "2017-03-10", "close": 15.85, "volume": 653996.0}, {"date": "2017-03-13", "close": 15.89, "volume": 501422.0}, {"date": "2017-03-14", "close": 15.765, "volume": 595532.0}, {"date": "2017-03-15", "close": 16.05, "volume": 799260.0}, {"date": "2017-03-16", "close": 16.015, "volume": 499030.0}, {"date": "2017-03-17", "close": 16.085, "volume": 663840.0}, {"date": "2017-03-20", "close": 15.985, "volume": 895480.0}, {"date": "2017-03-21", "close": 15.95, "volume": 595584.0}, {"date": "2017-03-22", "close": 16.06, "volume": 496446.0}, {"date": "2017-03-23", "close": 16.105, "volume": 567518.0}, {"date": "2017-03-24", "close": 16.105, "volume": 522208.0}, {"date": "2017-03-27", "close": 16.125, "volume": 617678.0}, {"date": "2017-03-28", "close": 16.12, "volume": 994464.0}, {"date": "2017-03-29", "close": 16.185, "volume": 891886.0}, {"date": "2017-03-30", "close": 16.185, "volume": 727114.0}, {"date": "2017-03-31", "close": 16.24, "volume": 584234.0}, {"date": "2017-04-03", "close": 16.195, "volume": 1048320.0}, {"date": "2017-04-04", "close": 16.32, "volume": 719650.0}, {"date": "2017-04-05", "close": 16.48, "volume": 1074932.0}, {"date": "2017-04-06", "close": 16.475, "volume": 691968.0}, {"date": "2017-04-07", "close": 16.51, "volume": 530162.0}, {"date": "2017-04-10", "close": 16.66, "volume": 554256.0}, {"date": "2017-04-11", "close": 16.675, "volume": 682240.0}, {"date": "2017-04-12", "close": 16.815, "volume": 699442.0}, {"date": "2017-04-13", "close": 16.675, "volume": 834690.0}, {"date": "2017-04-17", "close": 16.77, "volume": 831568.0}, {"date": "2017-04-18", "close": 16.54, "volume": 1657230.0}, {"date": "2017-04-19", "close": 16.33, "volume": 1202922.0}, {"date": "2017-04-20", "close": 16.395, "volume": 1063804.0}, {"date": "2017-04-21", "close": 16.43, "volume": 710676.0}, {"date": "2017-04-24", "close": 16.485, "volume": 713796.0}, {"date": "2017-04-25", "close": 16.51, "volume": 970092.0}, {"date": "2017-04-26", "close": 16.665, "volume": 1262450.0}, {"date": "2017-04-27", "close": 16.625, "volume": 1074542.0}, {"date": "2017-04-28", "close": 16.64, "volume": 719660.0}, {"date": "2017-05-01", "close": 16.505, "volume": 643196.0}, {"date": "2017-05-02", "close": 16.615, "volume": 707012.0}, {"date": "2017-05-03", "close": 16.475, "volume": 942686.0}, {"date": "2017-05-04", "close": 16.355, "volume": 860600.0}, {"date": "2017-05-05", "close": 16.645, "volume": 664708.0}, {"date": "2017-05-08", "close": 16.685, "volume": 768270.0}, {"date": "2017-05-09", "close": 16.64, "volume": 942626.0}, {"date": "2017-05-10", "close": 16.73, "volume": 859788.0}, {"date": "2017-05-11", "close": 16.71, "volume": 1292826.0}, {"date": "2017-05-12", "close": 16.745, "volume": 750270.0}, {"date": "2017-05-15", "close": 16.86, "volume": 818692.0}, {"date": "2017-05-16", "close": 16.8, "volume": 844228.0}, {"date": "2017-05-17", "close": 16.615, "volume": 810308.0}, {"date": "2017-05-18", "close": 16.67, "volume": 1019252.0}, {"date": "2017-05-19", "close": 16.885, "volume": 675292.0}, {"date": "2017-05-22", "close": 17.03, "volume": 351372.0}, {"date": "2017-05-23", "close": 16.94, "volume": 581254.0}, {"date": "2017-05-24", "close": 17.085, "volume": 600076.0}, {"date": "2017-05-25", "close": 17.06, "volume": 671122.0}, {"date": "2017-05-26", "close": 17.07, "volume": 325366.0}, {"date": "2017-05-30", "close": 17.08, "volume": 661920.0}, {"date": "2017-05-31", "close": 17.015, "volume": 1380482.0}, {"date": "2017-06-01", "close": 17.0, "volume": 572402.0}, {"date": "2017-06-02", "close": 16.98, "volume": 694710.0}, {"date": "2017-06-05", "close": 17.04, "volume": 679110.0}, {"date": "2017-06-06", "close": 17.105, "volume": 572574.0}, {"date": "2017-06-07", "close": 16.565, "volume": 984990.0}, {"date": "2017-06-08", "close": 16.595, "volume": 594112.0}, {"date": "2017-06-09", "close": 16.63, "volume": 900730.0}, {"date": "2017-06-12", "close": 16.78, "volume": 1057762.0}, {"date": "2017-06-13", "close": 16.95, "volume": 936480.0}, {"date": "2017-06-14", "close": 16.84, "volume": 780630.0}, {"date": "2017-06-15", "close": 16.955, "volume": 1059118.0}, {"date": "2017-06-16", "close": 17.21, "volume": 1517014.0}, {"date": "2017-06-19", "close": 17.19, "volume": 1318216.0}, {"date": "2017-06-20", "close": 17.005, "volume": 684588.0}, {"date": "2017-06-21", "close": 16.855, "volume": 925880.0}, {"date": "2017-06-22", "close": 16.88, "volume": 1236380.0}, {"date": "2017-06-23", "close": 16.97, "volume": 700234.0}, {"date": "2017-06-26", "close": 17.03, "volume": 664082.0}, {"date": "2017-06-27", "close": 17.175, "volume": 1145162.0}, {"date": "2017-06-28", "close": 17.4, "volume": 1109198.0}, {"date": "2017-06-29", "close": 17.185, "volume": 1263052.0}, {"date": "2017-06-30", "close": 17.26, "volume": 973048.0}, {"date": "2017-07-03", "close": 17.21, "volume": 405482.0}, {"date": "2017-07-05", "close": 17.22, "volume": 1276872.0}, {"date": "2017-07-06", "close": 17.3, "volume": 1382464.0}, {"date": "2017-07-07", "close": 17.33, "volume": 872268.0}, {"date": "2017-07-10", "close": 17.325, "volume": 933404.0}, {"date": "2017-07-11", "close": 17.22, "volume": 833502.0}, {"date": "2017-07-12", "close": 17.58, "volume": 1513072.0}, {"date": "2017-07-13", "close": 17.475, "volume": 1017364.0}, {"date": "2017-07-14", "close": 17.665, "volume": 611120.0}, {"date": "2017-07-17", "close": 17.625, "volume": 847944.0}, {"date": "2017-07-18", "close": 17.665, "volume": 965864.0}, {"date": "2017-07-19", "close": 17.815, "volume": 646388.0}, {"date": "2017-07-20", "close": 17.96, "volume": 1049282.0}, {"date": "2017-07-21", "close": 18.02, "volume": 837452.0}, {"date": "2017-07-24", "close": 18.02, "volume": 849190.0}, {"date": "2017-07-25", "close": 18.02, "volume": 638764.0}, {"date": "2017-07-26", "close": 18.045, "volume": 957886.0}, {"date": "2017-07-27", "close": 18.09, "volume": 963460.0}, {"date": "2017-07-28", "close": 18.16, "volume": 595728.0}, {"date": "2017-07-31", "close": 18.07, "volume": 961266.0}, {"date": "2017-08-01", "close": 18.225, "volume": 1311356.0}, {"date": "2017-08-02", "close": 18.27, "volume": 816294.0}, {"date": "2017-08-03", "close": 18.185, "volume": 1110778.0}, {"date": "2017-08-04", "close": 18.135, "volume": 714514.0}, {"date": "2017-08-07", "close": 18.21, "volume": 383472.0}, {"date": "2017-08-08", "close": 18.12, "volume": 780692.0}, {"date": "2017-08-09", "close": 18.015, "volume": 659882.0}, {"date": "2017-08-10", "close": 17.84, "volume": 877536.0}, {"date": "2017-08-11", "close": 17.69, "volume": 1681758.0}, {"date": "2017-08-14", "close": 17.82, "volume": 1213012.0}, {"date": "2017-08-15", "close": 17.76, "volume": 427180.0}, {"date": "2017-08-16", "close": 17.775, "volume": 939546.0}, {"date": "2017-08-17", "close": 17.665, "volume": 704842.0}, {"date": "2017-08-18", "close": 17.69, "volume": 674838.0}, {"date": "2017-08-21", "close": 17.795, "volume": 756038.0}, {"date": "2017-08-22", "close": 17.72, "volume": 477156.0}, {"date": "2017-08-23", "close": 17.815, "volume": 520480.0}, {"date": "2017-08-24", "close": 17.855, "volume": 443274.0}, {"date": "2017-08-25", "close": 17.865, "volume": 693120.0}, {"date": "2017-08-28", "close": 17.935, "volume": 611932.0}, {"date": "2017-08-29", "close": 18.0, "volume": 1246072.0}, {"date": "2017-08-30", "close": 17.87, "volume": 991544.0}, {"date": "2017-08-31", "close": 18.09, "volume": 834102.0}, {"date": "2017-09-01", "close": 18.17, "volume": 565540.0}, {"date": "2017-09-05", "close": 18.11, "volume": 788554.0}, {"date": "2017-09-06", "close": 18.245, "volume": 853538.0}, {"date": "2017-09-07", "close": 17.98, "volume": 770972.0}, {"date": "2017-09-08", "close": 17.925, "volume": 954274.0}, {"date": "2017-09-11", "close": 18.045, "volume": 918242.0}, {"date": "2017-09-12", "close": 18.075, "volume": 694398.0}, {"date": "2017-09-13", "close": 17.985, "volume": 736756.0}, {"date": "2017-09-14", "close": 18.08, "volume": 684960.0}, {"date": "2017-09-15", "close": 18.175, "volume": 828690.0}, {"date": "2017-09-18", "close": 18.11, "volume": 677580.0}, {"date": "2017-09-19", "close": 18.175, "volume": 834556.0}, {"date": "2017-09-20", "close": 18.115, "volume": 662256.0}, {"date": "2017-09-21", "close": 18.075, "volume": 525862.0}, {"date": "2017-09-22", "close": 17.97, "volume": 660132.0}, {"date": "2017-09-25", "close": 17.93, "volume": 649428.0}, {"date": "2017-09-26", "close": 17.94, "volume": 584454.0}, {"date": "2017-09-27", "close": 18.005, "volume": 929242.0}, {"date": "2017-09-28", "close": 18.11, "volume": 630780.0}, {"date": "2017-09-29", "close": 17.985, "volume": 787948.0}, {"date": "2017-10-02", "close": 17.94, "volume": 742694.0}, {"date": "2017-10-03", "close": 18.005, "volume": 629254.0}, {"date": "2017-10-04", "close": 18.015, "volume": 528876.0}, {"date": "2017-10-05", "close": 17.815, "volume": 563806.0}, {"date": "2017-10-06", "close": 17.9, "volume": 540802.0}, {"date": "2017-10-09", "close": 17.935, "volume": 382564.0}, {"date": "2017-10-10", "close": 17.96, "volume": 795546.0}, {"date": "2017-10-11", "close": 18.065, "volume": 571408.0}, {"date": "2017-10-12", "close": 17.97, "volume": 902102.0}, {"date": "2017-10-13", "close": 18.015, "volume": 776312.0}, {"date": "2017-10-16", "close": 17.97, "volume": 427180.0}, {"date": "2017-10-17", "close": 18.015, "volume": 595232.0}, {"date": "2017-10-18", "close": 18.065, "volume": 550272.0}, {"date": "2017-10-19", "close": 17.995, "volume": 743164.0}, {"date": "2017-10-20", "close": 17.84, "volume": 1030326.0}, {"date": "2017-10-23", "close": 17.94, "volume": 673610.0}, {"date": "2017-10-24", "close": 18.015, "volume": 731048.0}, {"date": "2017-10-25", "close": 18.41, "volume": 2021842.0}, {"date": "2017-10-26", "close": 18.315, "volume": 1020684.0}, {"date": "2017-10-27", "close": 18.19, "volume": 800742.0}, {"date": "2017-10-30", "close": 18.26, "volume": 699038.0}, {"date": "2017-10-31", "close": 18.11, "volume": 1278304.0}, {"date": "2017-11-01", "close": 18.205, "volume": 1145058.0}, {"date": "2017-11-02", "close": 18.17, "volume": 872686.0}, {"date": "2017-11-03", "close": 18.21, "volume": 741856.0}, {"date": "2017-11-06", "close": 18.3, "volume": 615282.0}, {"date": "2017-11-07", "close": 18.385, "volume": 945610.0}, {"date": "2017-11-08", "close": 18.545, "volume": 1500396.0}, {"date": "2017-11-09", "close": 18.74, "volume": 1449454.0}, {"date": "2017-11-10", "close": 19.125, "volume": 2176158.0}, {"date": "2017-11-13", "close": 19.03, "volume": 955784.0}, {"date": "2017-11-14", "close": 18.98, "volume": 902738.0}, {"date": "2017-11-15", "close": 18.81, "volume": 863360.0}, {"date": "2017-11-16", "close": 18.855, "volume": 1299994.0}, {"date": "2017-11-17", "close": 18.985, "volume": 635734.0}, {"date": "2017-11-20", "close": 19.03, "volume": 705344.0}, {"date": "2017-11-21", "close": 19.055, "volume": 619468.0}, {"date": "2017-11-22", "close": 19.055, "volume": 837926.0}, {"date": "2017-11-24", "close": 19.125, "volume": 328706.0}, {"date": "2017-11-27", "close": 19.11, "volume": 615726.0}, {"date": "2017-11-28", "close": 18.935, "volume": 694634.0}, {"date": "2017-11-29", "close": 18.685, "volume": 994128.0}, {"date": "2017-11-30", "close": 18.48, "volume": 1024320.0}, {"date": "2017-12-01", "close": 18.79, "volume": 900978.0}, {"date": "2017-12-04", "close": 18.825, "volume": 901570.0}, {"date": "2017-12-05", "close": 18.775, "volume": 700482.0}, {"date": "2017-12-06", "close": 18.815, "volume": 783550.0}, {"date": "2017-12-07", "close": 18.89, "volume": 884554.0}, {"date": "2017-12-08", "close": 18.7, "volume": 579604.0}, {"date": "2017-12-11", "close": 18.825, "volume": 563328.0}, {"date": "2017-12-12", "close": 18.825, "volume": 662310.0}, {"date": "2017-12-13", "close": 18.95, "volume": 608584.0}, {"date": "2017-12-14", "close": 18.81, "volume": 711734.0}, {"date": "2017-12-15", "close": 18.64, "volume": 855150.0}, {"date": "2017-12-18", "close": 18.72, "volume": 840668.0}, {"date": "2017-12-19", "close": 18.65, "volume": 640092.0}, {"date": "2017-12-20", "close": 18.545, "volume": 678994.0}, {"date": "2017-12-21", "close": 18.67, "volume": 525020.0}, {"date": "2017-12-22", "close": 18.75, "volume": 535872.0}, {"date": "2017-12-26", "close": 18.87, "volume": 206742.0}, {"date": "2017-12-27", "close": 18.83, "volume": 405018.0}, {"date": "2017-12-28", "close": 18.93, "volume": 670934.0}, {"date": "2017-12-29", "close": 18.935, "volume": 525076.0}, {"date": "2018-01-02", "close": 18.92, "volume": 557648.0}, {"date": "2018-01-03", "close": 18.925, "volume": 933154.0}, {"date": "2018-01-04", "close": 18.925, "volume": 861436.0}, {"date": "2018-01-05", "close": 19.01, "volume": 895396.0}, {"date": "2018-01-08", "close": 18.905, "volume": 888524.0}, {"date": "2018-01-09", "close": 18.675, "volume": 784546.0}, {"date": "2018-01-10", "close": 18.55, "volume": 811880.0}, {"date": "2018-01-11", "close": 18.665, "volume": 816838.0}, {"date": "2018-01-12", "close": 18.86, "volume": 1045488.0}, {"date": "2018-01-16", "close": 18.88, "volume": 587336.0}, {"date": "2018-01-17", "close": 18.93, "volume": 787664.0}, {"date": "2018-01-18", "close": 18.84, "volume": 471270.0}, {"date": "2018-01-19", "close": 18.765, "volume": 620982.0}, {"date": "2018-01-22", "close": 18.845, "volume": 578526.0}, {"date": "2018-01-23", "close": 18.7, "volume": 786974.0}, {"date": "2018-01-24", "close": 18.73, "volume": 846722.0}, {"date": "2018-01-25", "close": 18.65, "volume": 691310.0}, {"date": "2018-01-26", "close": 18.84, "volume": 473740.0}, {"date": "2018-01-29", "close": 18.61, "volume": 704948.0}, {"date": "2018-01-30", "close": 18.605, "volume": 876762.0}, {"date": "2018-01-31", "close": 18.835, "volume": 784380.0}, {"date": "2018-02-01", "close": 18.545, "volume": 960000.0}, {"date": "2018-02-02", "close": 18.335, "volume": 1013774.0}, {"date": "2018-02-05", "close": 18.11, "volume": 1245866.0}, {"date": "2018-02-06", "close": 18.195, "volume": 1303008.0}, {"date": "2018-02-07", "close": 17.995, "volume": 1088164.0}, {"date": "2018-02-08", "close": 17.83, "volume": 985298.0}, {"date": "2018-02-09", "close": 17.82, "volume": 966074.0}, {"date": "2018-02-12", "close": 17.95, "volume": 1183834.0}, {"date": "2018-02-13", "close": 17.765, "volume": 1149346.0}, {"date": "2018-02-14", "close": 17.725, "volume": 886764.0}, {"date": "2018-02-15", "close": 18.095, "volume": 869018.0}, {"date": "2018-02-16", "close": 18.075, "volume": 773644.0}, {"date": "2018-02-20", "close": 18.005, "volume": 899338.0}, {"date": "2018-02-21", "close": 18.29, "volume": 1247028.0}, {"date": "2018-02-22", "close": 18.155, "volume": 879562.0}, {"date": "2018-02-23", "close": 18.39, "volume": 468364.0}, {"date": "2018-02-26", "close": 18.435, "volume": 605524.0}, {"date": "2018-02-27", "close": 18.315, "volume": 612852.0}, {"date": "2018-02-28", "close": 18.05, "volume": 885964.0}, {"date": "2018-03-01", "close": 18.025, "volume": 788566.0}, {"date": "2018-03-02", "close": 18.125, "volume": 768824.0}, {"date": "2018-03-05", "close": 18.09, "volume": 1118618.0}, {"date": "2018-03-06", "close": 18.26, "volume": 835206.0}, {"date": "2018-03-07", "close": 18.3, "volume": 1569238.0}, {"date": "2018-03-08", "close": 18.1, "volume": 861188.0}, {"date": "2018-03-09", "close": 18.24, "volume": 512914.0}, {"date": "2018-03-12", "close": 18.155, "volume": 864546.0}, {"date": "2018-03-13", "close": 17.95, "volume": 862720.0}, {"date": "2018-03-14", "close": 17.96, "volume": 707562.0}, {"date": "2018-03-15", "close": 17.94, "volume": 808706.0}, {"date": "2018-03-16", "close": 17.735, "volume": 1749352.0}, {"date": "2018-03-19", "close": 17.685, "volume": 955282.0}, {"date": "2018-03-20", "close": 17.695, "volume": 1245194.0}, {"date": "2018-03-21", "close": 17.77, "volume": 839668.0}, {"date": "2018-03-22", "close": 17.515, "volume": 1177422.0}, {"date": "2018-03-23", "close": 17.31, "volume": 902320.0}, {"date": "2018-03-26", "close": 17.235, "volume": 870830.0}, {"date": "2018-03-27", "close": 17.29, "volume": 842270.0}, {"date": "2018-03-28", "close": 17.4, "volume": 994674.0}, {"date": "2018-03-29", "close": 17.58, "volume": 622778.0}, {"date": "2018-04-02", "close": 17.37, "volume": 670116.0}, {"date": "2018-04-03", "close": 17.35, "volume": 680126.0}, {"date": "2018-04-04", "close": 17.485, "volume": 728850.0}, {"date": "2018-04-05", "close": 17.715, "volume": 945944.0}, {"date": "2018-04-06", "close": 17.605, "volume": 1117142.0}, {"date": "2018-04-09", "close": 17.715, "volume": 727470.0}, {"date": "2018-04-10", "close": 17.815, "volume": 642546.0}, {"date": "2018-04-11", "close": 17.885, "volume": 642846.0}, {"date": "2018-04-12", "close": 17.695, "volume": 685362.0}, {"date": "2018-04-13", "close": 17.63, "volume": 586500.0}, {"date": "2018-04-16", "close": 17.725, "volume": 448846.0}, {"date": "2018-04-17", "close": 17.79, "volume": 380260.0}, {"date": "2018-04-18", "close": 17.8, "volume": 468152.0}, {"date": "2018-04-19", "close": 17.66, "volume": 490264.0}, {"date": "2018-04-20", "close": 17.685, "volume": 849986.0}, {"date": "2018-04-23", "close": 17.605, "volume": 361428.0}, {"date": "2018-04-24", "close": 17.54, "volume": 639760.0}, {"date": "2018-04-25", "close": 17.685, "volume": 741598.0}, {"date": "2018-04-26", "close": 17.83, "volume": 621074.0}, {"date": "2018-04-27", "close": 17.9, "volume": 555240.0}, {"date": "2018-04-30", "close": 17.895, "volume": 588118.0}, {"date": "2018-05-01", "close": 17.95, "volume": 646076.0}, {"date": "2018-05-02", "close": 17.855, "volume": 447170.0}, {"date": "2018-05-03", "close": 17.83, "volume": 478460.0}, {"date": "2018-05-04", "close": 17.94, "volume": 402102.0}, {"date": "2018-05-07", "close": 17.855, "volume": 479316.0}, {"date": "2018-05-08", "close": 17.735, "volume": 494918.0}, {"date": "2018-05-09", "close": 17.88, "volume": 652112.0}, {"date": "2018-05-10", "close": 17.9, "volume": 831292.0}, {"date": "2018-05-11", "close": 17.865, "volume": 588124.0}, {"date": "2018-05-14", "close": 17.81, "volume": 577902.0}, {"date": "2018-05-15", "close": 17.77, "volume": 560256.0}, {"date": "2018-05-16", "close": 17.86, "volume": 468064.0}, {"date": "2018-05-17", "close": 17.825, "volume": 477484.0}, {"date": "2018-05-18", "close": 17.83, "volume": 1116602.0}, {"date": "2018-05-21", "close": 17.83, "volume": 457578.0}, {"date": "2018-05-22", "close": 17.75, "volume": 549504.0}, {"date": "2018-05-23", "close": 17.705, "volume": 504052.0}, {"date": "2018-05-24", "close": 17.625, "volume": 912122.0}, {"date": "2018-05-25", "close": 17.65, "volume": 1017156.0}, {"date": "2018-05-29", "close": 17.57, "volume": 975722.0}, {"date": "2018-05-30", "close": 17.685, "volume": 563386.0}, {"date": "2018-05-31", "close": 17.585, "volume": 868578.0}, {"date": "2018-06-01", "close": 17.57, "volume": 481894.0}, {"date": "2018-06-04", "close": 17.66, "volume": 570426.0}, {"date": "2018-06-05", "close": 17.725, "volume": 660092.0}, {"date": "2018-06-06", "close": 17.825, "volume": 968664.0}, {"date": "2018-06-07", "close": 17.615, "volume": 591678.0}, {"date": "2018-06-08", "close": 17.685, "volume": 349232.0}, {"date": "2018-06-11", "close": 17.66, "volume": 457246.0}, {"date": "2018-06-12", "close": 17.645, "volume": 513940.0}, {"date": "2018-06-13", "close": 17.67, "volume": 432950.0}, {"date": "2018-06-14", "close": 17.65, "volume": 445124.0}, {"date": "2018-06-15", "close": 17.61, "volume": 753698.0}, {"date": "2018-06-18", "close": 17.55, "volume": 588790.0}, {"date": "2018-06-19", "close": 17.45, "volume": 525868.0}, {"date": "2018-06-20", "close": 17.48, "volume": 533216.0}, {"date": "2018-06-21", "close": 17.405, "volume": 500712.0}, {"date": "2018-06-22", "close": 17.615, "volume": 555618.0}, {"date": "2018-06-25", "close": 17.395, "volume": 724828.0}, {"date": "2018-06-26", "close": 17.62, "volume": 855574.0}, {"date": "2018-06-27", "close": 17.575, "volume": 787434.0}, {"date": "2018-06-28", "close": 17.6, "volume": 670386.0}, {"date": "2018-06-29", "close": 17.755, "volume": 2096206.0}, {"date": "2018-07-02", "close": 17.675, "volume": 432896.0}, {"date": "2018-07-03", "close": 17.685, "volume": 426766.0}, {"date": "2018-07-05", "close": 17.705, "volume": 872794.0}, {"date": "2018-07-06", "close": 17.995, "volume": 599078.0}, {"date": "2018-07-09", "close": 17.95, "volume": 577528.0}, {"date": "2018-07-10", "close": 18.1, "volume": 564042.0}, {"date": "2018-07-11", "close": 17.955, "volume": 696078.0}, {"date": "2018-07-12", "close": 18.235, "volume": 442354.0}, {"date": "2018-07-13", "close": 18.24, "volume": 488768.0}, {"date": "2018-07-16", "close": 18.325, "volume": 372328.0}, {"date": "2018-07-17", "close": 18.26, "volume": 559966.0}, {"date": "2018-07-18", "close": 18.155, "volume": 433676.0}, {"date": "2018-07-19", "close": 18.075, "volume": 605902.0}, {"date": "2018-07-20", "close": 18.165, "volume": 522556.0}, {"date": "2018-07-23", "close": 18.065, "volume": 425028.0}, {"date": "2018-07-24", "close": 18.005, "volume": 452104.0}, {"date": "2018-07-25", "close": 18.03, "volume": 581332.0}, {"date": "2018-07-26", "close": 17.995, "volume": 763132.0}, {"date": "2018-07-27", "close": 18.055, "volume": 759204.0}, {"date": "2018-07-30", "close": 18.14, "volume": 441156.0}, {"date": "2018-07-31", "close": 18.245, "volume": 658152.0}, {"date": "2018-08-01", "close": 18.335, "volume": 654426.0}, {"date": "2018-08-02", "close": 18.23, "volume": 564620.0}, {"date": "2018-08-03", "close": 18.16, "volume": 686464.0}, {"date": "2018-08-06", "close": 18.315, "volume": 572824.0}, {"date": "2018-08-07", "close": 18.14, "volume": 750156.0}, {"date": "2018-08-08", "close": 18.235, "volume": 923692.0}, {"date": "2018-08-09", "close": 18.275, "volume": 667316.0}, {"date": "2018-08-10", "close": 18.03, "volume": 591220.0}, {"date": "2018-08-13", "close": 18.115, "volume": 490490.0}, {"date": "2018-08-14", "close": 18.415, "volume": 837160.0}, {"date": "2018-08-15", "close": 18.36, "volume": 651620.0}, {"date": "2018-08-16", "close": 18.44, "volume": 733674.0}, {"date": "2018-08-17", "close": 18.725, "volume": 807730.0}, {"date": "2018-08-20", "close": 18.655, "volume": 530922.0}, {"date": "2018-08-21", "close": 18.645, "volume": 572574.0}, {"date": "2018-08-22", "close": 18.61, "volume": 603766.0}, {"date": "2018-08-23", "close": 18.595, "volume": 590220.0}, {"date": "2018-08-24", "close": 18.605, "volume": 574434.0}, {"date": "2018-08-27", "close": 18.715, "volume": 560640.0}, {"date": "2018-08-28", "close": 18.67, "volume": 638028.0}, {"date": "2018-08-29", "close": 18.775, "volume": 798660.0}, {"date": "2018-08-30", "close": 18.705, "volume": 540062.0}, {"date": "2018-08-31", "close": 18.52, "volume": 931334.0}, {"date": "2018-09-04", "close": 18.27, "volume": 782530.0}, {"date": "2018-09-05", "close": 18.495, "volume": 843900.0}, {"date": "2018-09-06", "close": 18.67, "volume": 886634.0}, {"date": "2018-09-07", "close": 18.345, "volume": 684320.0}, {"date": "2018-09-10", "close": 18.36, "volume": 768338.0}, {"date": "2018-09-11", "close": 18.49, "volume": 615154.0}, {"date": "2018-09-12", "close": 18.53, "volume": 821964.0}, {"date": "2018-09-13", "close": 18.635, "volume": 656068.0}, {"date": "2018-09-14", "close": 18.515, "volume": 468406.0}, {"date": "2018-09-17", "close": 18.575, "volume": 496638.0}, {"date": "2018-09-18", "close": 18.61, "volume": 651592.0}, {"date": "2018-09-19", "close": 18.305, "volume": 864708.0}, {"date": "2018-09-20", "close": 18.41, "volume": 954096.0}, {"date": "2018-09-21", "close": 18.385, "volume": 953916.0}, {"date": "2018-09-24", "close": 18.185, "volume": 582400.0}, {"date": "2018-09-25", "close": 18.105, "volume": 666296.0}, {"date": "2018-09-26", "close": 18.35, "volume": 951342.0}, {"date": "2018-09-27", "close": 18.45, "volume": 1013832.0}, {"date": "2018-09-28", "close": 18.42, "volume": 738012.0}, {"date": "2018-10-01", "close": 18.32, "volume": 924138.0}, {"date": "2018-10-02", "close": 18.195, "volume": 902558.0}, {"date": "2018-10-03", "close": 17.95, "volume": 920502.0}, {"date": "2018-10-04", "close": 17.815, "volume": 1122546.0}, {"date": "2018-10-05", "close": 17.81, "volume": 744064.0}, {"date": "2018-10-08", "close": 17.645, "volume": 568366.0}, {"date": "2018-10-09", "close": 17.535, "volume": 1334580.0}, {"date": "2018-10-10", "close": 17.13, "volume": 1233196.0}, {"date": "2018-10-11", "close": 16.98, "volume": 1119018.0}, {"date": "2018-10-12", "close": 16.99, "volume": 945294.0}, {"date": "2018-10-15", "close": 17.15, "volume": 646078.0}, {"date": "2018-10-16", "close": 17.42, "volume": 796130.0}, {"date": "2018-10-17", "close": 17.385, "volume": 741876.0}, {"date": "2018-10-18", "close": 17.285, "volume": 674672.0}, {"date": "2018-10-19", "close": 17.42, "volume": 913554.0}, {"date": "2018-10-22", "close": 17.355, "volume": 517268.0}, {"date": "2018-10-23", "close": 17.44, "volume": 1022820.0}, {"date": "2018-10-24", "close": 17.425, "volume": 1074454.0}, {"date": "2018-10-25", "close": 17.365, "volume": 1060950.0}, {"date": "2018-10-26", "close": 17.13, "volume": 935530.0}, {"date": "2018-10-29", "close": 17.035, "volume": 749714.0}, {"date": "2018-10-30", "close": 17.15, "volume": 759604.0}, {"date": "2018-10-31", "close": 17.11, "volume": 843560.0}, {"date": "2018-11-01", "close": 17.305, "volume": 1080362.0}, {"date": "2018-11-02", "close": 17.12, "volume": 864106.0}, {"date": "2018-11-05", "close": 17.09, "volume": 660810.0}, {"date": "2018-11-06", "close": 17.03, "volume": 764060.0}, {"date": "2018-11-07", "close": 17.155, "volume": 960830.0}, {"date": "2018-11-08", "close": 17.435, "volume": 741868.0}, {"date": "2018-11-09", "close": 17.37, "volume": 851852.0}, {"date": "2018-11-12", "close": 17.43, "volume": 659990.0}, {"date": "2018-11-13", "close": 17.455, "volume": 759208.0}, {"date": "2018-11-14", "close": 17.515, "volume": 689140.0}, {"date": "2018-11-15", "close": 17.545, "volume": 647122.0}, {"date": "2018-11-16", "close": 17.74, "volume": 865810.0}, {"date": "2018-11-19", "close": 17.85, "volume": 929950.0}, {"date": "2018-11-20", "close": 17.59, "volume": 807204.0}, {"date": "2018-11-21", "close": 17.79, "volume": 538784.0}, {"date": "2018-11-23", "close": 17.845, "volume": 328700.0}, {"date": "2018-11-26", "close": 17.955, "volume": 746552.0}, {"date": "2018-11-27", "close": 17.88, "volume": 531558.0}, {"date": "2018-11-28", "close": 17.88, "volume": 637658.0}, {"date": "2018-11-29", "close": 17.9, "volume": 708318.0}, {"date": "2018-11-30", "close": 17.95, "volume": 877222.0}, {"date": "2018-12-03", "close": 18.025, "volume": 655104.0}, {"date": "2018-12-04", "close": 17.99, "volume": 685346.0}, {"date": "2018-12-06", "close": 17.945, "volume": 868254.0}, {"date": "2018-12-07", "close": 17.95, "volume": 838412.0}, {"date": "2018-12-10", "close": 17.455, "volume": 856300.0}, {"date": "2018-12-11", "close": 17.485, "volume": 966150.0}, {"date": "2018-12-12", "close": 17.57, "volume": 684592.0}, {"date": "2018-12-13", "close": 17.5, "volume": 641508.0}, {"date": "2018-12-14", "close": 17.42, "volume": 551958.0}, {"date": "2018-12-17", "close": 17.13, "volume": 1391124.0}, {"date": "2018-12-18", "close": 16.985, "volume": 869620.0}, {"date": "2018-12-19", "close": 16.94, "volume": 1043396.0}, {"date": "2018-12-20", "close": 16.91, "volume": 1158032.0}, {"date": "2018-12-21", "close": 16.48, "volume": 1330130.0}, {"date": "2018-12-24", "close": 16.335, "volume": 639484.0}, {"date": "2018-12-26", "close": 16.615, "volume": 902060.0}, {"date": "2018-12-27", "close": 16.515, "volume": 851982.0}, {"date": "2018-12-28", "close": 16.545, "volume": 841820.0}, {"date": "2018-12-31", "close": 16.57, "volume": 892712.0}, {"date": "2019-01-02", "close": 16.62, "volume": 587134.0}, {"date": "2019-01-03", "close": 16.65, "volume": 970176.0}, {"date": "2019-01-04", "close": 16.69, "volume": 629898.0}, {"date": "2019-01-07", "close": 16.85, "volume": 854380.0}, {"date": "2019-01-08", "close": 16.9, "volume": 915958.0}, {"date": "2019-01-09", "close": 17.085, "volume": 965926.0}, {"date": "2019-01-10", "close": 17.115, "volume": 539910.0}, {"date": "2019-01-11", "close": 17.14, "volume": 1089378.0}, {"date": "2019-01-14", "close": 17.19, "volume": 755742.0}, {"date": "2019-01-15", "close": 17.185, "volume": 653384.0}, {"date": "2019-01-16", "close": 17.165, "volume": 550656.0}, {"date": "2019-01-17", "close": 17.295, "volume": 660780.0}, {"date": "2019-01-18", "close": 17.405, "volume": 565044.0}, {"date": "2019-01-22", "close": 17.21, "volume": 749334.0}, {"date": "2019-01-23", "close": 17.28, "volume": 647236.0}, {"date": "2019-01-24", "close": 17.32, "volume": 783284.0}, {"date": "2019-01-25", "close": 17.455, "volume": 662246.0}, {"date": "2019-01-28", "close": 17.495, "volume": 761950.0}, {"date": "2019-01-29", "close": 17.365, "volume": 873330.0}, {"date": "2019-01-30", "close": 17.535, "volume": 680138.0}, {"date": "2019-01-31", "close": 17.515, "volume": 1119312.0}, {"date": "2019-02-01", "close": 17.705, "volume": 789790.0}, {"date": "2019-02-04", "close": 17.715, "volume": 582154.0}, {"date": "2019-02-05", "close": 17.84, "volume": 597760.0}, {"date": "2019-02-06", "close": 17.72, "volume": 1138474.0}, {"date": "2019-02-07", "close": 17.725, "volume": 924884.0}, {"date": "2019-02-08", "close": 17.785, "volume": 599626.0}, {"date": "2019-02-11", "close": 17.465, "volume": 915432.0}, {"date": "2019-02-12", "close": 17.675, "volume": 778950.0}, {"date": "2019-02-13", "close": 17.695, "volume": 767754.0}, {"date": "2019-02-14", "close": 17.635, "volume": 772656.0}, {"date": "2019-02-15", "close": 17.8, "volume": 1040926.0}, {"date": "2019-02-19", "close": 17.865, "volume": 841222.0}, {"date": "2019-02-20", "close": 17.84, "volume": 1312312.0}, {"date": "2019-02-21", "close": 17.895, "volume": 928970.0}, {"date": "2019-02-22", "close": 18.01, "volume": 775368.0}, {"date": "2019-02-25", "close": 18.105, "volume": 920160.0}, {"date": "2019-02-26", "close": 18.21, "volume": 767652.0}, {"date": "2019-02-27", "close": 18.215, "volume": 691644.0}, {"date": "2019-02-28", "close": 18.16, "volume": 920872.0}, {"date": "2019-03-01", "close": 17.695, "volume": 1275180.0}, {"date": "2019-03-04", "close": 17.735, "volume": 961038.0}, {"date": "2019-03-05", "close": 17.67, "volume": 687376.0}, {"date": "2019-03-06", "close": 17.65, "volume": 687128.0}, {"date": "2019-03-07", "close": 17.68, "volume": 839844.0}, {"date": "2019-03-08", "close": 17.69, "volume": 799802.0}, {"date": "2019-03-11", "close": 17.835, "volume": 832272.0}, {"date": "2019-03-12", "close": 17.85, "volume": 622698.0}, {"date": "2019-03-13", "close": 17.975, "volume": 582132.0}, {"date": "2019-03-14", "close": 17.905, "volume": 747790.0}, {"date": "2019-03-15", "close": 18.04, "volume": 663742.0}, {"date": "2019-03-18", "close": 18.155, "volume": 639426.0}, {"date": "2019-03-19", "close": 18.15, "volume": 510966.0}, {"date": "2019-03-20", "close": 18.15, "volume": 498686.0}, {"date": "2019-03-21", "close": 18.185, "volume": 691088.0}, {"date": "2019-03-22", "close": 18.165, "volume": 589836.0}, {"date": "2019-03-25", "close": 18.17, "volume": 525164.0}, {"date": "2019-03-26", "close": 18.24, "volume": 431624.0}, {"date": "2019-03-27", "close": 18.31, "volume": 599062.0}, {"date": "2019-03-28", "close": 18.47, "volume": 934080.0}, {"date": "2019-03-29", "close": 18.52, "volume": 1236410.0}, {"date": "2019-04-01", "close": 18.53, "volume": 724334.0}, {"date": "2019-04-02", "close": 18.615, "volume": 581230.0}, {"date": "2019-04-03", "close": 18.635, "volume": 548516.0}, {"date": "2019-04-04", "close": 18.595, "volume": 492072.0}, {"date": "2019-04-05", "close": 18.515, "volume": 598136.0}, {"date": "2019-04-08", "close": 18.64, "volume": 748696.0}, {"date": "2019-04-09", "close": 18.57, "volume": 969780.0}, {"date": "2019-04-10", "close": 18.685, "volume": 387706.0}, {"date": "2019-04-11", "close": 18.65, "volume": 627162.0}, {"date": "2019-04-12", "close": 18.76, "volume": 672712.0}, {"date": "2019-04-15", "close": 18.815, "volume": 410230.0}, {"date": "2019-04-16", "close": 18.83, "volume": 447458.0}, {"date": "2019-04-17", "close": 18.715, "volume": 557390.0}, {"date": "2019-04-18", "close": 18.66, "volume": 783230.0}, {"date": "2019-04-22", "close": 18.51, "volume": 494224.0}, {"date": "2019-04-23", "close": 18.36, "volume": 862174.0}, {"date": "2019-04-24", "close": 18.36, "volume": 779728.0}, {"date": "2019-04-25", "close": 18.295, "volume": 743430.0}, {"date": "2019-04-26", "close": 18.34, "volume": 2562546.0}, {"date": "2019-04-29", "close": 18.275, "volume": 562078.0}, {"date": "2019-04-30", "close": 18.42, "volume": 562706.0}, {"date": "2019-05-01", "close": 18.3, "volume": 532650.0}, {"date": "2019-05-02", "close": 18.34, "volume": 588244.0}, {"date": "2019-05-03", "close": 18.445, "volume": 431698.0}, {"date": "2019-05-06", "close": 18.4, "volume": 627402.0}, {"date": "2019-05-07", "close": 18.34, "volume": 881394.0}, {"date": "2019-05-08", "close": 18.3, "volume": 1165626.0}, {"date": "2019-05-09", "close": 18.165, "volume": 851310.0}, {"date": "2019-05-10", "close": 18.315, "volume": 814704.0}, {"date": "2019-05-13", "close": 18.245, "volume": 731244.0}, {"date": "2019-05-14", "close": 18.26, "volume": 649410.0}, {"date": "2019-05-15", "close": 18.27, "volume": 572962.0}, {"date": "2019-05-16", "close": 18.395, "volume": 617916.0}, {"date": "2019-05-17", "close": 18.33, "volume": 704180.0}, {"date": "2019-05-20", "close": 18.25, "volume": 332520.0}, {"date": "2019-05-21", "close": 18.595, "volume": 1057114.0}, {"date": "2019-05-22", "close": 18.555, "volume": 746298.0}, {"date": "2019-05-23", "close": 18.735, "volume": 860556.0}, {"date": "2019-05-24", "close": 18.715, "volume": 541682.0}, {"date": "2019-05-28", "close": 18.68, "volume": 786776.0}, {"date": "2019-05-29", "close": 18.55, "volume": 901162.0}, {"date": "2019-05-30", "close": 18.545, "volume": 863304.0}, {"date": "2019-05-31", "close": 18.445, "volume": 745768.0}, {"date": "2019-06-03", "close": 18.675, "volume": 740358.0}, {"date": "2019-06-04", "close": 18.8, "volume": 958702.0}, {"date": "2019-06-05", "close": 18.905, "volume": 1025242.0}, {"date": "2019-06-06", "close": 19.065, "volume": 992082.0}, {"date": "2019-06-07", "close": 18.84, "volume": 999812.0}, {"date": "2019-06-10", "close": 18.895, "volume": 709588.0}, {"date": "2019-06-11", "close": 18.815, "volume": 753812.0}, {"date": "2019-06-12", "close": 18.81, "volume": 951124.0}, {"date": "2019-06-13", "close": 18.285, "volume": 1989736.0}, {"date": "2019-06-14", "close": 18.11, "volume": 1495062.0}, {"date": "2019-06-17", "close": 17.95, "volume": 907498.0}, {"date": "2019-06-18", "close": 18.2, "volume": 778902.0}, {"date": "2019-06-19", "close": 18.345, "volume": 704332.0}, {"date": "2019-06-20", "close": 18.385, "volume": 697886.0}, {"date": "2019-06-21", "close": 18.265, "volume": 713726.0}, {"date": "2019-06-24", "close": 18.36, "volume": 1343320.0}, {"date": "2019-06-25", "close": 18.345, "volume": 1331122.0}, {"date": "2019-06-26", "close": 18.335, "volume": 815310.0}, {"date": "2019-06-27", "close": 18.45, "volume": 743230.0}, {"date": "2019-06-28", "close": 18.455, "volume": 853008.0}, {"date": "2019-07-01", "close": 18.485, "volume": 385160.0}, {"date": "2019-07-02", "close": 18.68, "volume": 680124.0}, {"date": "2019-07-03", "close": 18.66, "volume": 770382.0}, {"date": "2019-07-05", "close": 18.775, "volume": 1057942.0}, {"date": "2019-07-08", "close": 18.61, "volume": 638310.0}, {"date": "2019-07-09", "close": 18.675, "volume": 658574.0}, {"date": "2019-07-10", "close": 18.65, "volume": 686380.0}, {"date": "2019-07-11", "close": 18.74, "volume": 1031970.0}, {"date": "2019-07-12", "close": 18.715, "volume": 701260.0}, {"date": "2019-07-15", "close": 18.705, "volume": 295764.0}, {"date": "2019-07-16", "close": 18.465, "volume": 897356.0}, {"date": "2019-07-17", "close": 18.62, "volume": 667540.0}, {"date": "2019-07-18", "close": 18.565, "volume": 571666.0}, {"date": "2019-07-19", "close": 18.46, "volume": 884848.0}, {"date": "2019-07-22", "close": 18.25, "volume": 811794.0}, {"date": "2019-07-23", "close": 18.275, "volume": 831778.0}, {"date": "2019-07-24", "close": 18.21, "volume": 740066.0}, {"date": "2019-07-25", "close": 18.02, "volume": 842394.0}, {"date": "2019-07-26", "close": 18.03, "volume": 676956.0}, {"date": "2019-07-29", "close": 18.135, "volume": 676406.0}, {"date": "2019-07-30", "close": 17.965, "volume": 955302.0}, {"date": "2019-07-31", "close": 17.955, "volume": 806446.0}, {"date": "2019-08-01", "close": 18.09, "volume": 990998.0}, {"date": "2019-08-02", "close": 18.08, "volume": 705766.0}, {"date": "2019-08-05", "close": 17.835, "volume": 685480.0}, {"date": "2019-08-06", "close": 17.78, "volume": 858490.0}, {"date": "2019-08-07", "close": 17.915, "volume": 725108.0}, {"date": "2019-08-08", "close": 18.015, "volume": 589200.0}, {"date": "2019-08-09", "close": 17.995, "volume": 528466.0}, {"date": "2019-08-12", "close": 17.895, "volume": 576548.0}, {"date": "2019-08-13", "close": 18.045, "volume": 697932.0}, {"date": "2019-08-14", "close": 17.84, "volume": 807518.0}, {"date": "2019-08-15", "close": 17.965, "volume": 876890.0}, {"date": "2019-08-16", "close": 18.095, "volume": 736294.0}, {"date": "2019-08-19", "close": 18.16, "volume": 630266.0}, {"date": "2019-08-20", "close": 17.905, "volume": 670094.0}, {"date": "2019-08-21", "close": 17.94, "volume": 588758.0}, {"date": "2019-08-22", "close": 17.855, "volume": 721300.0}, {"date": "2019-08-23", "close": 17.77, "volume": 826180.0}, {"date": "2019-08-26", "close": 17.77, "volume": 1004450.0}, {"date": "2019-08-27", "close": 17.63, "volume": 1098552.0}, {"date": "2019-08-28", "close": 17.81, "volume": 1295538.0}, {"date": "2019-08-29", "close": 18.08, "volume": 1429284.0}, {"date": "2019-08-30", "close": 18.13, "volume": 1283968.0}, {"date": "2019-09-03", "close": 18.24, "volume": 1747286.0}, {"date": "2019-09-04", "close": 18.39, "volume": 903102.0}, {"date": "2019-09-05", "close": 18.375, "volume": 946072.0}, {"date": "2019-09-06", "close": 18.55, "volume": 945576.0}, {"date": "2019-09-09", "close": 18.315, "volume": 900884.0}, {"date": "2019-09-10", "close": 18.325, "volume": 734310.0}, {"date": "2019-09-11", "close": 18.245, "volume": 863042.0}, {"date": "2019-09-12", "close": 18.345, "volume": 1045612.0}, {"date": "2019-09-13", "close": 18.215, "volume": 824108.0}, {"date": "2019-09-16", "close": 18.15, "volume": 693306.0}, {"date": "2019-09-17", "close": 18.36, "volume": 772660.0}, {"date": "2019-09-18", "close": 18.405, "volume": 509706.0}, {"date": "2019-09-19", "close": 18.375, "volume": 466908.0}, {"date": "2019-09-20", "close": 18.48, "volume": 859902.0}, {"date": "2019-09-23", "close": 18.27, "volume": 640434.0}, {"date": "2019-09-24", "close": 18.215, "volume": 644024.0}, {"date": "2019-09-25", "close": 17.995, "volume": 834564.0}, {"date": "2019-09-26", "close": 17.87, "volume": 732244.0}, {"date": "2019-09-27", "close": 17.675, "volume": 1168466.0}, {"date": "2019-09-30", "close": 17.81, "volume": 1382268.0}, {"date": "2019-10-01", "close": 17.95, "volume": 1138952.0}, {"date": "2019-10-02", "close": 17.73, "volume": 1394258.0}, {"date": "2019-10-03", "close": 17.805, "volume": 1025254.0}, {"date": "2019-10-04", "close": 17.875, "volume": 643042.0}, {"date": "2019-10-07", "close": 17.875, "volume": 538172.0}, {"date": "2019-10-08", "close": 17.725, "volume": 749820.0}, {"date": "2019-10-09", "close": 17.83, "volume": 946128.0}, {"date": "2019-10-10", "close": 17.95, "volume": 683750.0}, {"date": "2019-10-11", "close": 18.055, "volume": 673438.0}, {"date": "2019-10-14", "close": 17.96, "volume": 269094.0}, {"date": "2019-10-15", "close": 18.035, "volume": 587550.0}, {"date": "2019-10-16", "close": 18.095, "volume": 442444.0}, {"date": "2019-10-17", "close": 18.105, "volume": 437768.0}, {"date": "2019-10-18", "close": 18.165, "volume": 530242.0}, {"date": "2019-10-21", "close": 18.315, "volume": 932156.0}, {"date": "2019-10-22", "close": 18.285, "volume": 2695650.0}, {"date": "2019-10-23", "close": 17.515, "volume": 1671764.0}, {"date": "2019-10-24", "close": 17.565, "volume": 1092990.0}, {"date": "2019-10-25", "close": 17.61, "volume": 1061974.0}, {"date": "2019-10-28", "close": 17.61, "volume": 706424.0}, {"date": "2019-10-29", "close": 17.66, "volume": 666318.0}, {"date": "2019-10-30", "close": 17.78, "volume": 614370.0}, {"date": "2019-10-31", "close": 17.785, "volume": 577552.0}, {"date": "2019-11-01", "close": 17.73, "volume": 702384.0}, {"date": "2019-11-04", "close": 17.69, "volume": 670568.0}, {"date": "2019-11-05", "close": 17.78, "volume": 836406.0}, {"date": "2019-11-06", "close": 17.945, "volume": 869580.0}, {"date": "2019-11-07", "close": 18.7, "volume": 1413206.0}, {"date": "2019-11-08", "close": 18.855, "volume": 1050536.0}, {"date": "2019-11-11", "close": 18.805, "volume": 486044.0}, {"date": "2019-11-12", "close": 18.915, "volume": 762898.0}, {"date": "2019-11-13", "close": 19.05, "volume": 776004.0}, {"date": "2019-11-14", "close": 18.98, "volume": 527168.0}, {"date": "2019-11-15", "close": 19.085, "volume": 408052.0}, {"date": "2019-11-18", "close": 19.005, "volume": 763198.0}, {"date": "2019-11-19", "close": 18.815, "volume": 779822.0}, {"date": "2019-11-20", "close": 18.82, "volume": 645872.0}, {"date": "2019-11-21", "close": 18.78, "volume": 474678.0}, {"date": "2019-11-22", "close": 18.745, "volume": 2402062.0}, {"date": "2019-11-25", "close": 18.75, "volume": 639674.0}, {"date": "2019-11-26", "close": 18.815, "volume": 1105120.0}, {"date": "2019-11-27", "close": 18.855, "volume": 1108918.0}, {"date": "2019-11-29", "close": 18.875, "volume": 279258.0}, {"date": "2019-12-02", "close": 18.805, "volume": 1096170.0}, {"date": "2019-12-03", "close": 18.76, "volume": 674224.0}, {"date": "2019-12-04", "close": 18.995, "volume": 821312.0}, {"date": "2019-12-05", "close": 19.29, "volume": 1327786.0}, {"date": "2019-12-06", "close": 19.315, "volume": 1172890.0}, {"date": "2019-12-09", "close": 19.41, "volume": 1094292.0}, {"date": "2019-12-10", "close": 18.96, "volume": 973786.0}, {"date": "2019-12-11", "close": 19.035, "volume": 712224.0}, {"date": "2019-12-12", "close": 18.995, "volume": 775274.0}, {"date": "2019-12-13", "close": 18.93, "volume": 783190.0}, {"date": "2019-12-16", "close": 18.995, "volume": 784380.0}, {"date": "2019-12-17", "close": 19.06, "volume": 902764.0}, {"date": "2019-12-18", "close": 19.08, "volume": 907364.0}, {"date": "2019-12-19", "close": 19.16, "volume": 821342.0}, {"date": "2019-12-20", "close": 19.19, "volume": 986932.0}, {"date": "2019-12-23", "close": 19.21, "volume": 591212.0}, {"date": "2019-12-24", "close": 19.165, "volume": 319308.0}, {"date": "2019-12-26", "close": 19.175, "volume": 440078.0}, {"date": "2019-12-27", "close": 19.315, "volume": 608242.0}, {"date": "2019-12-30", "close": 19.305, "volume": 706838.0}, {"date": "2019-12-31", "close": 19.365, "volume": 832332.0}, {"date": "2020-01-02", "close": 19.41, "volume": 636052.0}, {"date": "2020-01-03", "close": 19.355, "volume": 739654.0}, {"date": "2020-01-06", "close": 19.4, "volume": 797672.0}, {"date": "2020-01-07", "close": 19.42, "volume": 644088.0}, {"date": "2020-01-08", "close": 19.39, "volume": 818898.0}, {"date": "2020-01-09", "close": 19.21, "volume": 730530.0}, {"date": "2020-01-10", "close": 19.25, "volume": 691694.0}, {"date": "2020-01-13", "close": 19.29, "volume": 628230.0}, {"date": "2020-01-14", "close": 19.24, "volume": 685800.0}, {"date": "2020-01-15", "close": 19.325, "volume": 739654.0}, {"date": "2020-01-16", "close": 19.49, "volume": 581214.0}, {"date": "2020-01-17", "close": 19.635, "volume": 513042.0}, {"date": "2020-01-21", "close": 19.735, "volume": 726376.0}, {"date": "2020-01-22", "close": 19.79, "volume": 683274.0}, {"date": "2020-01-23", "close": 19.85, "volume": 1044270.0}, {"date": "2020-01-24", "close": 19.905, "volume": 723258.0}, {"date": "2020-01-27", "close": 20.025, "volume": 905020.0}, {"date": "2020-01-28", "close": 20.325, "volume": 794122.0}, {"date": "2020-01-29", "close": 20.11, "volume": 1142466.0}, {"date": "2020-01-30", "close": 20.165, "volume": 888328.0}, {"date": "2020-01-31", "close": 20.055, "volume": 988096.0}, {"date": "2020-02-03", "close": 19.985, "volume": 708256.0}, {"date": "2020-02-04", "close": 20.105, "volume": 684892.0}, {"date": "2020-02-05", "close": 20.1, "volume": 1156408.0}, {"date": "2020-02-06", "close": 20.335, "volume": 1725872.0}, {"date": "2020-02-07", "close": 20.505, "volume": 1656594.0}, {"date": "2020-02-10", "close": 20.675, "volume": 1072842.0}, {"date": "2020-02-11", "close": 20.73, "volume": 1102664.0}, {"date": "2020-02-12", "close": 20.885, "volume": 994496.0}, {"date": "2020-02-13", "close": 20.56, "volume": 1860510.0}, {"date": "2020-02-14", "close": 20.28, "volume": 1632126.0}, {"date": "2020-02-18", "close": 20.415, "volume": 1232558.0}, {"date": "2020-02-19", "close": 20.31, "volume": 1459586.0}, {"date": "2020-02-20", "close": 19.62, "volume": 2463648.0}, {"date": "2020-02-21", "close": 19.62, "volume": 1085522.0}, {"date": "2020-02-24", "close": 19.35, "volume": 1321996.0}, {"date": "2020-02-25", "close": 19.11, "volume": 1138022.0}, {"date": "2020-02-26", "close": 18.93, "volume": 1437826.0}, {"date": "2020-02-27", "close": 18.7, "volume": 3020262.0}, {"date": "2020-02-28", "close": 18.135, "volume": 3130544.0}, {"date": "2020-03-02", "close": 18.775, "volume": 2180236.0}, {"date": "2020-03-03", "close": 18.625, "volume": 2081380.0}, {"date": "2020-03-04", "close": 19.19, "volume": 1194960.0}, {"date": "2020-03-05", "close": 18.755, "volume": 3157224.0}, {"date": "2020-03-06", "close": 18.625, "volume": 2143362.0}, {"date": "2020-03-09", "close": 17.34, "volume": 2676110.0}, {"date": "2020-03-10", "close": 17.72, "volume": 2541400.0}, {"date": "2020-03-11", "close": 17.195, "volume": 2329970.0}, {"date": "2020-03-12", "close": 14.84, "volume": 2356010.0}, {"date": "2020-03-13", "close": 16.715, "volume": 1999872.0}, {"date": "2020-03-16", "close": 14.485, "volume": 3186844.0}, {"date": "2020-03-17", "close": 15.53, "volume": 1685820.0}, {"date": "2020-03-18", "close": 14.67, "volume": 1200743.0}, {"date": "2020-03-19", "close": 15.52, "volume": 1245948.0}, {"date": "2020-03-20", "close": 14.78, "volume": 1168792.0}, {"date": "2020-03-23", "close": 13.69, "volume": 2548082.0}, {"date": "2020-03-24", "close": 14.2, "volume": 2317296.0}, {"date": "2020-03-25", "close": 15.07, "volume": 2126963.0}, {"date": "2020-03-26", "close": 15.55, "volume": 1781945.0}, {"date": "2020-03-27", "close": 15.17, "volume": 1868936.0}, {"date": "2020-03-30", "close": 15.16, "volume": 1299532.0}, {"date": "2020-03-31", "close": 15.78, "volume": 2142098.0}, {"date": "2020-04-01", "close": 15.44, "volume": 2253134.0}, {"date": "2020-04-02", "close": 15.86, "volume": 1366422.0}, {"date": "2020-04-03", "close": 15.78, "volume": 1308057.0}, {"date": "2020-04-06", "close": 16.42, "volume": 1259654.0}, {"date": "2020-04-07", "close": 16.44, "volume": 1140736.0}, {"date": "2020-04-08", "close": 15.99, "volume": 832025.0}, {"date": "2020-04-09", "close": 15.95, "volume": 1085696.0}, {"date": "2020-04-13", "close": 16.22, "volume": 861159.0}, {"date": "2020-04-14", "close": 16.76, "volume": 1063634.0}, {"date": "2020-04-15", "close": 16.17, "volume": 1127515.0}, {"date": "2020-04-16", "close": 15.89, "volume": 951393.0}, {"date": "2020-04-17", "close": 16.23, "volume": 1164416.0}, {"date": "2020-04-20", "close": 15.96, "volume": 1246022.0}, {"date": "2020-04-21", "close": 15.37, "volume": 1734259.0}, {"date": "2020-04-22", "close": 15.82, "volume": 1685596.0}, {"date": "2020-04-23", "close": 15.84, "volume": 2121532.0}, {"date": "2020-04-24", "close": 16.02, "volume": 1170884.0}, {"date": "2020-04-27", "close": 16.18, "volume": 1075592.0}, {"date": "2020-04-28", "close": 16.29, "volume": 772740.0}, {"date": "2020-04-29", "close": 16.68, "volume": 2564769.0}, {"date": "2020-04-30", "close": 16.35, "volume": 1730674.0}, {"date": "2020-05-01", "close": 16.0, "volume": 852931.0}, {"date": "2020-05-04", "close": 16.11, "volume": 1031179.0}, {"date": "2020-05-05", "close": 16.17, "volume": 1117624.0}, {"date": "2020-05-06", "close": 16.12, "volume": 1112055.0}, {"date": "2020-05-07", "close": 16.23, "volume": 1932925.0}, {"date": "2020-05-08", "close": 16.4, "volume": 868691.0}, {"date": "2020-05-11", "close": 16.53, "volume": 1203727.0}, {"date": "2020-05-12", "close": 16.24, "volume": 1532081.0}, {"date": "2020-05-13", "close": 15.82, "volume": 1212392.0}, {"date": "2020-05-14", "close": 15.99, "volume": 1101550.0}, {"date": "2020-05-15", "close": 15.96, "volume": 952855.0}, {"date": "2020-05-18", "close": 16.22, "volume": 909778.0}, {"date": "2020-05-19", "close": 16.26, "volume": 1007041.0}, {"date": "2020-05-20", "close": 16.19, "volume": 889960.0}, {"date": "2020-05-21", "close": 16.17, "volume": 714274.0}, {"date": "2020-05-22", "close": 16.17, "volume": 1136823.0}, {"date": "2020-05-26", "close": 16.86, "volume": 1595547.0}, {"date": "2020-05-27", "close": 16.97, "volume": 2033795.0}, {"date": "2020-05-28", "close": 17.18, "volume": 1351767.0}, {"date": "2020-05-29", "close": 17.36, "volume": 3683385.0}, {"date": "2020-06-01", "close": 17.6, "volume": 1237308.0}, {"date": "2020-06-02", "close": 17.97, "volume": 1205489.0}, {"date": "2020-06-03", "close": 18.19, "volume": 1197392.0}, {"date": "2020-06-04", "close": 18.22, "volume": 978878.0}, {"date": "2020-06-05", "close": 18.55, "volume": 966776.0}, {"date": "2020-06-08", "close": 19.02, "volume": 1728293.0}, {"date": "2020-06-09", "close": 18.08, "volume": 1566662.0}, {"date": "2020-06-10", "close": 17.88, "volume": 1306096.0}, {"date": "2020-06-11", "close": 16.91, "volume": 1584483.0}, {"date": "2020-06-12", "close": 17.19, "volume": 1552362.0}, {"date": "2020-06-15", "close": 17.14, "volume": 1070063.0}, {"date": "2020-06-16", "close": 17.36, "volume": 1193566.0}, {"date": "2020-06-17", "close": 17.09, "volume": 1444291.0}, {"date": "2020-06-18", "close": 17.22, "volume": 1402974.0}, {"date": "2020-06-19", "close": 17.43, "volume": 1686619.0}, {"date": "2020-06-22", "close": 17.34, "volume": 1274750.0}, {"date": "2020-06-23", "close": 17.13, "volume": 1233719.0}, {"date": "2020-06-24", "close": 16.74, "volume": 1344154.0}, {"date": "2020-06-25", "close": 16.89, "volume": 1193481.0}, {"date": "2020-06-26", "close": 16.36, "volume": 1121501.0}, {"date": "2020-06-29", "close": 16.62, "volume": 2061964.0}, {"date": "2020-06-30", "close": 16.77, "volume": 1557262.0}, {"date": "2020-07-01", "close": 16.77, "volume": 464062.0}, {"date": "2020-07-02", "close": 16.7, "volume": 1084231.0}, {"date": "2020-07-06", "close": 16.75, "volume": 1866365.0}, {"date": "2020-07-07", "close": 16.5, "volume": 547486.0}, {"date": "2020-07-08", "close": 16.62, "volume": 864266.0}, {"date": "2020-07-09", "close": 16.44, "volume": 1548614.0}, {"date": "2020-07-10", "close": 16.68, "volume": 1310297.0}, {"date": "2020-07-13", "close": 16.69, "volume": 1474064.0}, {"date": "2020-07-14", "close": 17.01, "volume": 1362704.0}, {"date": "2020-07-15", "close": 17.43, "volume": 1721088.0}, {"date": "2020-07-16", "close": 17.6, "volume": 1275013.0}, {"date": "2020-07-17", "close": 17.57, "volume": 959906.0}, {"date": "2020-07-20", "close": 17.42, "volume": 1196171.0}, {"date": "2020-07-21", "close": 17.41, "volume": 785822.0}, {"date": "2020-07-22", "close": 17.14, "volume": 1464072.0}, {"date": "2020-07-23", "close": 17.04, "volume": 1198839.0}, {"date": "2020-07-24", "close": 17.06, "volume": 1041762.0}, {"date": "2020-07-27", "close": 17.25, "volume": 1292252.0}, {"date": "2020-07-28", "close": 17.11, "volume": 960047.0}, {"date": "2020-07-29", "close": 17.3, "volume": 1356191.0}, {"date": "2020-07-30", "close": 17.34, "volume": 974809.0}, {"date": "2020-07-31", "close": 17.36, "volume": 1323039.0}, {"date": "2020-08-03", "close": 17.37, "volume": 435924.0}, {"date": "2020-08-04", "close": 17.99, "volume": 1653078.0}, {"date": "2020-08-05", "close": 17.93, "volume": 751131.0}, {"date": "2020-08-06", "close": 18.05, "volume": 731272.0}, {"date": "2020-08-07", "close": 18.06, "volume": 699447.0}, {"date": "2020-08-10", "close": 18.12, "volume": 822554.0}, {"date": "2020-08-11", "close": 18.29, "volume": 919936.0}, {"date": "2020-08-12", "close": 18.37, "volume": 815487.0}, {"date": "2020-08-13", "close": 18.22, "volume": 1101102.0}, {"date": "2020-08-14", "close": 18.28, "volume": 573768.0}, {"date": "2020-08-17", "close": 18.23, "volume": 899242.0}, {"date": "2020-08-18", "close": 18.38, "volume": 647257.0}, {"date": "2020-08-19", "close": 18.3, "volume": 605042.0}, {"date": "2020-08-20", "close": 18.31, "volume": 516928.0}, {"date": "2020-08-21", "close": 18.34, "volume": 499843.0}, {"date": "2020-08-24", "close": 18.48, "volume": 689435.0}, {"date": "2020-08-25", "close": 18.58, "volume": 820687.0}, {"date": "2020-08-26", "close": 18.47, "volume": 1723050.0}, {"date": "2020-08-27", "close": 18.64, "volume": 1024656.0}, {"date": "2020-08-28", "close": 18.55, "volume": 681858.0}, {"date": "2020-08-31", "close": 18.41, "volume": 710614.0}, {"date": "2020-09-01", "close": 18.47, "volume": 940104.0}, {"date": "2020-09-02", "close": 18.84, "volume": 822898.0}, {"date": "2020-09-03", "close": 18.34, "volume": 1815205.0}, {"date": "2020-09-04", "close": 18.22, "volume": 1418857.0}, {"date": "2020-09-08", "close": 18.06, "volume": 1353076.0}, {"date": "2020-09-09", "close": 18.11, "volume": 871630.0}, {"date": "2020-09-10", "close": 17.85, "volume": 1025563.0}, {"date": "2020-09-11", "close": 17.98, "volume": 720308.0}, {"date": "2020-09-14", "close": 18.08, "volume": 1152049.0}, {"date": "2020-09-15", "close": 18.22, "volume": 1070723.0}, {"date": "2020-09-16", "close": 18.14, "volume": 1369927.0}, {"date": "2020-09-17", "close": 18.16, "volume": 1303423.0}, {"date": "2020-09-18", "close": 17.85, "volume": 2968317.0}, {"date": "2020-09-21", "close": 17.48, "volume": 1896435.0}, {"date": "2020-09-22", "close": 17.79, "volume": 1040849.0}, {"date": "2020-09-23", "close": 17.6, "volume": 1720646.0}, {"date": "2020-09-24", "close": 17.62, "volume": 1362427.0}, {"date": "2020-09-25", "close": 17.8, "volume": 1060368.0}, {"date": "2020-09-28", "close": 17.93, "volume": 854456.0}, {"date": "2020-09-29", "close": 17.79, "volume": 1000549.0}, {"date": "2020-09-30", "close": 17.61, "volume": 1286037.0}, {"date": "2020-10-01", "close": 17.62, "volume": 1325141.0}, {"date": "2020-10-02", "close": 17.77, "volume": 1022828.0}, {"date": "2020-10-05", "close": 17.98, "volume": 823697.0}, {"date": "2020-10-06", "close": 17.98, "volume": 1268414.0}, {"date": "2020-10-07", "close": 18.06, "volume": 1239763.0}, {"date": "2020-10-08", "close": 18.38, "volume": 821494.0}, {"date": "2020-10-09", "close": 18.47, "volume": 581305.0}, {"date": "2020-10-12", "close": 18.47, "volume": 317392.0}, {"date": "2020-10-13", "close": 18.36, "volume": 698958.0}, {"date": "2020-10-14", "close": 18.23, "volume": 865274.0}, {"date": "2020-10-15", "close": 18.29, "volume": 889242.0}, {"date": "2020-10-16", "close": 18.2, "volume": 993356.0}, {"date": "2020-10-19", "close": 17.94, "volume": 885387.0}, {"date": "2020-10-20", "close": 17.99, "volume": 910080.0}, {"date": "2020-10-21", "close": 17.84, "volume": 759697.0}, {"date": "2020-10-22", "close": 18.29, "volume": 1375270.0}, {"date": "2020-10-23", "close": 18.38, "volume": 864930.0}, {"date": "2020-10-26", "close": 17.95, "volume": 1059948.0}, {"date": "2020-10-27", "close": 17.79, "volume": 1152828.0}, {"date": "2020-10-28", "close": 17.02, "volume": 2160162.0}, {"date": "2020-10-29", "close": 17.22, "volume": 1298512.0}, {"date": "2020-10-30", "close": 17.11, "volume": 1211095.0}, {"date": "2020-11-02", "close": 17.04, "volume": 1561103.0}, {"date": "2020-11-03", "close": 17.21, "volume": 1141923.0}, {"date": "2020-11-04", "close": 17.51, "volume": 1308387.0}, {"date": "2020-11-05", "close": 17.66, "volume": 1397507.0}, {"date": "2020-11-06", "close": 17.86, "volume": 1561814.0}, {"date": "2020-11-09", "close": 18.47, "volume": 2663637.0}, {"date": "2020-11-10", "close": 18.85, "volume": 2308238.0}, {"date": "2020-11-11", "close": 19.09, "volume": 925809.0}, {"date": "2020-11-12", "close": 19.08, "volume": 2307516.0}, {"date": "2020-11-13", "close": 18.86, "volume": 2398374.0}, {"date": "2020-11-16", "close": 19.03, "volume": 1259042.0}, {"date": "2020-11-17", "close": 18.95, "volume": 910996.0}, {"date": "2020-11-18", "close": 18.79, "volume": 930250.0}, {"date": "2020-11-19", "close": 18.75, "volume": 833006.0}, {"date": "2020-11-20", "close": 18.81, "volume": 545666.0}, {"date": "2020-11-23", "close": 18.84, "volume": 852129.0}, {"date": "2020-11-24", "close": 19.15, "volume": 761207.0}, {"date": "2020-11-25", "close": 19.21, "volume": 1284208.0}, {"date": "2020-11-27", "close": 19.42, "volume": 430203.0}, {"date": "2020-11-30", "close": 19.32, "volume": 1205562.0}, {"date": "2020-12-01", "close": 19.3, "volume": 892201.0}, {"date": "2020-12-02", "close": 19.37, "volume": 709949.0}, {"date": "2020-12-03", "close": 19.72, "volume": 970699.0}, {"date": "2020-12-04", "close": 19.91, "volume": 578552.0}, {"date": "2020-12-07", "close": 20.04, "volume": 1088214.0}, {"date": "2020-12-08", "close": 19.95, "volume": 1113288.0}, {"date": "2020-12-09", "close": 20.28, "volume": 1575955.0}, {"date": "2020-12-10", "close": 20.06, "volume": 1292411.0}, {"date": "2020-12-11", "close": 20.1, "volume": 705684.0}, {"date": "2020-12-14", "close": 19.95, "volume": 999886.0}, {"date": "2020-12-15", "close": 20.08, "volume": 675257.0}, {"date": "2020-12-16", "close": 20.08, "volume": 789340.0}, {"date": "2020-12-17", "close": 19.96, "volume": 942105.0}, {"date": "2020-12-18", "close": 19.89, "volume": 1165758.0}, {"date": "2020-12-21", "close": 19.7, "volume": 1140899.0}, {"date": "2020-12-22", "close": 19.68, "volume": 923622.0}, {"date": "2020-12-23", "close": 19.88, "volume": 1325281.0}, {"date": "2020-12-24", "close": 19.96, "volume": 460375.0}, {"date": "2020-12-28", "close": 20.0, "volume": 560866.0}, {"date": "2020-12-29", "close": 19.93, "volume": 872367.0}, {"date": "2020-12-30", "close": 19.84, "volume": 828459.0}, {"date": "2020-12-31", "close": 19.8, "volume": 814603.0}, {"date": "2021-01-04", "close": 19.91, "volume": 1214676.0}, {"date": "2021-01-05", "close": 20.31, "volume": 1157879.0}, {"date": "2021-01-06", "close": 20.76, "volume": 2137680.0}, {"date": "2021-01-07", "close": 20.74, "volume": 1037993.0}, {"date": "2021-01-08", "close": 20.92, "volume": 1102712.0}, {"date": "2021-01-11", "close": 20.83, "volume": 1096193.0}, {"date": "2021-01-12", "close": 20.73, "volume": 932648.0}, {"date": "2021-01-13", "close": 20.64, "volume": 965943.0}, {"date": "2021-01-14", "close": 20.74, "volume": 792910.0}, {"date": "2021-01-15", "close": 20.84, "volume": 1230924.0}, {"date": "2021-01-19", "close": 20.82, "volume": 705478.0}, {"date": "2021-01-20", "close": 20.85, "volume": 961423.0}, {"date": "2021-01-21", "close": 20.87, "volume": 818919.0}, {"date": "2021-01-22", "close": 20.77, "volume": 427144.0}, {"date": "2021-01-25", "close": 21.06, "volume": 1035105.0}, {"date": "2021-01-26", "close": 21.23, "volume": 1684943.0}, {"date": "2021-01-27", "close": 20.83, "volume": 1991087.0}, {"date": "2021-01-28", "close": 21.05, "volume": 1418537.0}, {"date": "2021-01-29", "close": 20.63, "volume": 1658001.0}, {"date": "2021-02-01", "close": 20.62, "volume": 953009.0}, {"date": "2021-02-02", "close": 20.86, "volume": 1013640.0}, {"date": "2021-02-03", "close": 20.94, "volume": 1349223.0}, {"date": "2021-02-04", "close": 20.85, "volume": 1721374.0}, {"date": "2021-02-05", "close": 21.12, "volume": 2269298.0}, {"date": "2021-02-08", "close": 21.39, "volume": 1526494.0}, {"date": "2021-02-09", "close": 21.45, "volume": 1428061.0}, {"date": "2021-02-10", "close": 21.31, "volume": 1306910.0}, {"date": "2021-02-11", "close": 21.15, "volume": 2753883.0}, {"date": "2021-02-12", "close": 20.96, "volume": 3427210.0}, {"date": "2021-02-16", "close": 20.88, "volume": 1077115.0}, {"date": "2021-02-17", "close": 20.73, "volume": 1392101.0}, {"date": "2021-02-18", "close": 20.74, "volume": 1475500.0}, {"date": "2021-02-19", "close": 20.64, "volume": 1043251.0}, {"date": "2021-02-22", "close": 20.51, "volume": 1828173.0}, {"date": "2021-02-23", "close": 20.48, "volume": 1336256.0}, {"date": "2021-02-24", "close": 20.33, "volume": 1834358.0}, {"date": "2021-02-25", "close": 20.29, "volume": 5511703.0}, {"date": "2021-02-26", "close": 20.04, "volume": 1640988.0}, {"date": "2021-03-01", "close": 20.53, "volume": 1743977.0}, {"date": "2021-03-02", "close": 20.67, "volume": 863706.0}, {"date": "2021-03-03", "close": 20.6, "volume": 843017.0}, {"date": "2021-03-04", "close": 20.41, "volume": 1864238.0}, {"date": "2021-03-05", "close": 20.88, "volume": 1967108.0}, {"date": "2021-03-08", "close": 21.18, "volume": 1158107.0}, {"date": "2021-03-09", "close": 21.2, "volume": 1152460.0}, {"date": "2021-03-10", "close": 21.04, "volume": 1118097.0}, {"date": "2021-03-11", "close": 21.17, "volume": 1019326.0}, {"date": "2021-03-12", "close": 21.34, "volume": 916278.0}, {"date": "2021-03-15", "close": 21.03, "volume": 2429553.0}, {"date": "2021-03-16", "close": 20.8, "volume": 5631078.0}, {"date": "2021-03-17", "close": 20.93, "volume": 2478342.0}, {"date": "2021-03-18", "close": 20.89, "volume": 1544950.0}, {"date": "2021-03-19", "close": 20.86, "volume": 1500733.0}, {"date": "2021-03-22", "close": 21.05, "volume": 1277606.0}, {"date": "2021-03-23", "close": 20.93, "volume": 1005406.0}, {"date": "2021-03-24", "close": 20.8, "volume": 1108413.0}, {"date": "2021-03-25", "close": 20.8, "volume": 1017310.0}, {"date": "2021-03-26", "close": 20.17, "volume": 2630599.0}, {"date": "2021-03-29", "close": 20.01, "volume": 3240447.0}, {"date": "2021-03-30", "close": 20.03, "volume": 1752510.0}, {"date": "2021-03-31", "close": 19.93, "volume": 4900940.0}, {"date": "2021-04-01", "close": 20.23, "volume": 1341688.0}, {"date": "2021-04-05", "close": 20.26, "volume": 1087436.0}, {"date": "2021-04-06", "close": 20.33, "volume": 2023117.0}, {"date": "2021-04-07", "close": 20.28, "volume": 785318.0}, {"date": "2021-04-08", "close": 20.45, "volume": 867306.0}, {"date": "2021-04-09", "close": 20.62, "volume": 859362.0}, {"date": "2021-04-12", "close": 20.46, "volume": 931954.0}, {"date": "2021-04-13", "close": 20.49, "volume": 971759.0}, {"date": "2021-04-14", "close": 20.48, "volume": 942232.0}, {"date": "2021-04-15", "close": 20.56, "volume": 834420.0}, {"date": "2021-04-16", "close": 20.84, "volume": 2094711.0}, {"date": "2021-04-19", "close": 20.54, "volume": 1541738.0}, {"date": "2021-04-20", "close": 20.42, "volume": 937750.0}, {"date": "2021-04-21", "close": 20.58, "volume": 801698.0}, {"date": "2021-04-22", "close": 20.59, "volume": 983043.0}, {"date": "2021-04-23", "close": 20.67, "volume": 882597.0}, {"date": "2021-04-26", "close": 20.75, "volume": 761688.0}, {"date": "2021-04-27", "close": 20.64, "volume": 798575.0}, {"date": "2021-04-28", "close": 20.71, "volume": 2796641.0}, {"date": "2021-04-29", "close": 20.85, "volume": 784726.0}, {"date": "2021-04-30", "close": 20.75, "volume": 822504.0}, {"date": "2021-05-03", "close": 20.84, "volume": 785475.0}, {"date": "2021-05-04", "close": 20.87, "volume": 1301221.0}, {"date": "2021-05-05", "close": 21.06, "volume": 523784.0}, {"date": "2021-05-06", "close": 21.47, "volume": 1586717.0}, {"date": "2021-05-07", "close": 21.66, "volume": 1353680.0}, {"date": "2021-05-10", "close": 21.74, "volume": 1079758.0}, {"date": "2021-05-11", "close": 21.78, "volume": 1380647.0}, {"date": "2021-05-12", "close": 21.59, "volume": 753631.0}, {"date": "2021-05-13", "close": 21.58, "volume": 1057888.0}, {"date": "2021-05-14", "close": 21.77, "volume": 684743.0}, {"date": "2021-05-17", "close": 21.88, "volume": 637601.0}, {"date": "2021-05-18", "close": 21.95, "volume": 817189.0}, {"date": "2021-05-19", "close": 21.81, "volume": 1041822.0}, {"date": "2021-05-20", "close": 22.11, "volume": 724474.0}, {"date": "2021-05-21", "close": 22.13, "volume": 868031.0}, {"date": "2021-05-24", "close": 22.13, "volume": 412011.0}, {"date": "2021-05-25", "close": 22.31, "volume": 1252971.0}, {"date": "2021-05-26", "close": 22.44, "volume": 1234113.0}, {"date": "2021-05-27", "close": 22.44, "volume": 1439906.0}, {"date": "2021-05-28", "close": 22.56, "volume": 2813930.0}, {"date": "2021-06-01", "close": 22.72, "volume": 922647.0}, {"date": "2021-06-02", "close": 22.86, "volume": 680194.0}, {"date": "2021-06-03", "close": 22.84, "volume": 920233.0}, {"date": "2021-06-04", "close": 23.08, "volume": 675396.0}, {"date": "2021-06-07", "close": 23.23, "volume": 1410499.0}, {"date": "2021-06-08", "close": 23.12, "volume": 928783.0}, {"date": "2021-06-09", "close": 22.68, "volume": 1272587.0}, {"date": "2021-06-10", "close": 22.66, "volume": 1024028.0}, {"date": "2021-06-11", "close": 22.6, "volume": 706837.0}, {"date": "2021-06-14", "close": 22.76, "volume": 704150.0}, {"date": "2021-06-15", "close": 22.81, "volume": 760093.0}, {"date": "2021-06-16", "close": 22.63, "volume": 751057.0}, {"date": "2021-06-17", "close": 22.53, "volume": 585197.0}, {"date": "2021-06-18", "close": 22.21, "volume": 1245455.0}, {"date": "2021-06-21", "close": 22.45, "volume": 589276.0}, {"date": "2021-06-22", "close": 22.56, "volume": 909708.0}, {"date": "2021-06-23", "close": 22.4, "volume": 806394.0}, {"date": "2021-06-24", "close": 22.33, "volume": 1561729.0}, {"date": "2021-06-25", "close": 22.37, "volume": 906858.0}, {"date": "2021-06-28", "close": 22.44, "volume": 1169308.0}, {"date": "2021-06-29", "close": 22.51, "volume": 1091393.0}, {"date": "2021-06-30", "close": 22.43, "volume": 976747.0}, {"date": "2021-07-01", "close": 22.48, "volume": 344995.0}, {"date": "2021-07-02", "close": 22.59, "volume": 511467.0}, {"date": "2021-07-06", "close": 22.27, "volume": 1385749.0}, {"date": "2021-07-07", "close": 22.34, "volume": 1033724.0}, {"date": "2021-07-08", "close": 22.14, "volume": 762030.0}, {"date": "2021-07-09", "close": 22.47, "volume": 592538.0}, {"date": "2021-07-12", "close": 22.44, "volume": 493910.0}, {"date": "2021-07-13", "close": 22.46, "volume": 551649.0}, {"date": "2021-07-14", "close": 22.48, "volume": 404859.0}, {"date": "2021-07-15", "close": 22.19, "volume": 1054645.0}, {"date": "2021-07-16", "close": 22.13, "volume": 1017192.0}, {"date": "2021-07-19", "close": 21.73, "volume": 2350783.0}, {"date": "2021-07-20", "close": 21.9, "volume": 956633.0}, {"date": "2021-07-21", "close": 21.99, "volume": 758651.0}, {"date": "2021-07-22", "close": 21.96, "volume": 852278.0}, {"date": "2021-07-23", "close": 22.01, "volume": 1909653.0}, {"date": "2021-07-26", "close": 22.01, "volume": 824007.0}, {"date": "2021-07-27", "close": 22.06, "volume": 730576.0}, {"date": "2021-07-28", "close": 22.04, "volume": 890545.0}, {"date": "2021-07-29", "close": 22.08, "volume": 633245.0}, {"date": "2021-07-30", "close": 22.2, "volume": 959782.0}, {"date": "2021-08-02", "close": 22.07, "volume": 387226.0}, {"date": "2021-08-03", "close": 22.45, "volume": 1033300.0}, {"date": "2021-08-04", "close": 22.33, "volume": 1026426.0}, {"date": "2021-08-05", "close": 22.52, "volume": 837370.0}, {"date": "2021-08-06", "close": 22.58, "volume": 718132.0}, {"date": "2021-08-09", "close": 22.52, "volume": 1019000.0}, {"date": "2021-08-10", "close": 22.64, "volume": 1388649.0}, {"date": "2021-08-11", "close": 22.66, "volume": 726552.0}, {"date": "2021-08-12", "close": 22.69, "volume": 481328.0}, {"date": "2021-08-13", "close": 22.81, "volume": 536659.0}, {"date": "2021-08-16", "close": 22.86, "volume": 661160.0}, {"date": "2021-08-17", "close": 22.82, "volume": 1263475.0}, {"date": "2021-08-18", "close": 22.67, "volume": 511668.0}, {"date": "2021-08-19", "close": 22.43, "volume": 737771.0}, {"date": "2021-08-20", "close": 22.62, "volume": 567717.0}, {"date": "2021-08-23", "close": 22.84, "volume": 767094.0}, {"date": "2021-08-24", "close": 22.86, "volume": 1907030.0}, {"date": "2021-08-25", "close": 22.93, "volume": 824184.0}, {"date": "2021-08-26", "close": 22.81, "volume": 1115166.0}, {"date": "2021-08-27", "close": 23.04, "volume": 630094.0}, {"date": "2021-08-30", "close": 23.19, "volume": 1234871.0}, {"date": "2021-08-31", "close": 23.04, "volume": 1650378.0}, {"date": "2021-09-01", "close": 23.09, "volume": 816920.0}, {"date": "2021-09-02", "close": 23.31, "volume": 660228.0}, {"date": "2021-09-03", "close": 23.29, "volume": 783721.0}, {"date": "2021-09-07", "close": 23.24, "volume": 1252934.0}, {"date": "2021-09-08", "close": 23.6, "volume": 2126842.0}, {"date": "2021-09-09", "close": 23.26, "volume": 1701942.0}, {"date": "2021-09-10", "close": 23.05, "volume": 1080819.0}, {"date": "2021-09-13", "close": 23.12, "volume": 1207742.0}, {"date": "2021-09-14", "close": 22.82, "volume": 1214788.0}, {"date": "2021-09-15", "close": 22.73, "volume": 1608648.0}, {"date": "2021-09-16", "close": 22.67, "volume": 1085733.0}, {"date": "2021-09-17", "close": 22.53, "volume": 1903716.0}, {"date": "2021-09-20", "close": 22.28, "volume": 1587570.0}, {"date": "2021-09-21", "close": 22.4, "volume": 846913.0}, {"date": "2021-09-22", "close": 22.49, "volume": 895577.0}, {"date": "2021-09-23", "close": 22.69, "volume": 682181.0}, {"date": "2021-09-24", "close": 22.62, "volume": 729199.0}, {"date": "2021-09-27", "close": 22.53, "volume": 1067821.0}, {"date": "2021-09-28", "close": 22.12, "volume": 2166503.0}, {"date": "2021-09-29", "close": 21.83, "volume": 1914068.0}, {"date": "2021-09-30", "close": 21.96, "volume": 1186465.0}, {"date": "2021-10-01", "close": 22.01, "volume": 768536.0}, {"date": "2021-10-04", "close": 21.96, "volume": 843116.0}, {"date": "2021-10-05", "close": 21.98, "volume": 884036.0}, {"date": "2021-10-06", "close": 21.96, "volume": 1068927.0}, {"date": "2021-10-07", "close": 22.07, "volume": 974714.0}, {"date": "2021-10-08", "close": 22.14, "volume": 635241.0}, {"date": "2021-10-11", "close": 22.1, "volume": 391779.0}, {"date": "2021-10-12", "close": 22.0, "volume": 916301.0}, {"date": "2021-10-13", "close": 22.18, "volume": 798834.0}, {"date": "2021-10-14", "close": 22.55, "volume": 1165245.0}, {"date": "2021-10-15", "close": 22.6, "volume": 748595.0}, {"date": "2021-10-18", "close": 22.53, "volume": 784070.0}, {"date": "2021-10-19", "close": 22.52, "volume": 649541.0}, {"date": "2021-10-20", "close": 22.56, "volume": 899291.0}, {"date": "2021-10-21", "close": 22.47, "volume": 659719.0}, {"date": "2021-10-22", "close": 22.53, "volume": 664015.0}, {"date": "2021-10-25", "close": 22.62, "volume": 901421.0}, {"date": "2021-10-26", "close": 22.65, "volume": 700386.0}, {"date": "2021-10-27", "close": 22.79, "volume": 845235.0}, {"date": "2021-10-28", "close": 23.01, "volume": 623504.0}, {"date": "2021-10-29", "close": 22.95, "volume": 607346.0}, {"date": "2021-11-01", "close": 22.95, "volume": 907500.0}, {"date": "2021-11-02", "close": 22.86, "volume": 779675.0}, {"date": "2021-11-03", "close": 22.83, "volume": 814468.0}, {"date": "2021-11-04", "close": 22.72, "volume": 875320.0}, {"date": "2021-11-05", "close": 23.25, "volume": 1227815.0}, {"date": "2021-11-08", "close": 23.42, "volume": 886714.0}, {"date": "2021-11-09", "close": 23.5, "volume": 851066.0}, {"date": "2021-11-10", "close": 23.39, "volume": 822083.0}, {"date": "2021-11-11", "close": 23.0, "volume": 1788965.0}, {"date": "2021-11-12", "close": 23.12, "volume": 815828.0}, {"date": "2021-11-15", "close": 23.06, "volume": 558396.0}, {"date": "2021-11-16", "close": 22.97, "volume": 633342.0}, {"date": "2021-11-17", "close": 22.92, "volume": 887809.0}, {"date": "2021-11-18", "close": 23.03, "volume": 736562.0}, {"date": "2021-11-19", "close": 23.01, "volume": 661669.0}, {"date": "2021-11-22", "close": 22.9, "volume": 981685.0}, {"date": "2021-11-23", "close": 23.06, "volume": 864121.0}, {"date": "2021-11-24", "close": 23.3, "volume": 913794.0}, {"date": "2021-11-26", "close": 22.98, "volume": 666355.0}, {"date": "2021-11-29", "close": 23.13, "volume": 945061.0}, {"date": "2021-11-30", "close": 22.86, "volume": 1394686.0}, {"date": "2021-12-01", "close": 22.84, "volume": 970999.0}, {"date": "2021-12-02", "close": 22.97, "volume": 1028556.0}, {"date": "2021-12-03", "close": 23.02, "volume": 726556.0}, {"date": "2021-12-06", "close": 23.34, "volume": 1376791.0}, {"date": "2021-12-07", "close": 23.62, "volume": 1060053.0}, {"date": "2021-12-08", "close": 23.33, "volume": 943414.0}, {"date": "2021-12-09", "close": 22.86, "volume": 865552.0}, {"date": "2021-12-10", "close": 23.11, "volume": 1319771.0}, {"date": "2021-12-13", "close": 22.85, "volume": 1117812.0}, {"date": "2021-12-14", "close": 22.72, "volume": 915509.0}, {"date": "2021-12-15", "close": 22.81, "volume": 1037341.0}, {"date": "2021-12-16", "close": 22.96, "volume": 821186.0}, {"date": "2021-12-17", "close": 22.92, "volume": 1218564.0}, {"date": "2021-12-20", "close": 22.97, "volume": 985103.0}, {"date": "2021-12-21", "close": 23.01, "volume": 1015011.0}, {"date": "2021-12-22", "close": 23.28, "volume": 698863.0}, {"date": "2021-12-23", "close": 23.47, "volume": 589067.0}, {"date": "2021-12-27", "close": 23.47, "volume": 442204.0}, {"date": "2021-12-28", "close": 23.36, "volume": 648552.0}, {"date": "2021-12-29", "close": 23.33, "volume": 850150.0}, {"date": "2021-12-30", "close": 23.38, "volume": 676766.0}, {"date": "2021-12-31", "close": 23.57, "volume": 893468.0}, {"date": "2022-01-03", "close": 23.59, "volume": 404720.0}, {"date": "2022-01-04", "close": 23.44, "volume": 1197988.0}, {"date": "2022-01-05", "close": 23.31, "volume": 1315093.0}, {"date": "2022-01-06", "close": 23.39, "volume": 778301.0}, {"date": "2022-01-07", "close": 23.45, "volume": 753252.0}, {"date": "2022-01-10", "close": 23.25, "volume": 1052073.0}, {"date": "2022-01-11", "close": 23.56, "volume": 875708.0}, {"date": "2022-01-12", "close": 23.67, "volume": 1199533.0}, {"date": "2022-01-13", "close": 23.81, "volume": 847739.0}, {"date": "2022-01-14", "close": 23.76, "volume": 1447036.0}, {"date": "2022-01-18", "close": 23.91, "volume": 922188.0}, {"date": "2022-01-19", "close": 23.79, "volume": 1407527.0}, {"date": "2022-01-20", "close": 23.66, "volume": 934843.0}, {"date": "2022-01-21", "close": 23.33, "volume": 1257235.0}, {"date": "2022-01-24", "close": 23.14, "volume": 1560081.0}, {"date": "2022-01-25", "close": 23.41, "volume": 1477443.0}, {"date": "2022-01-26", "close": 23.31, "volume": 2131760.0}, {"date": "2022-01-27", "close": 23.17, "volume": 1330793.0}, {"date": "2022-01-28", "close": 23.41, "volume": 1458318.0}, {"date": "2022-01-31", "close": 23.53, "volume": 1065629.0}, {"date": "2022-02-01", "close": 23.59, "volume": 2252443.0}, {"date": "2022-02-02", "close": 23.89, "volume": 1471092.0}, {"date": "2022-02-03", "close": 24.12, "volume": 2732835.0}, {"date": "2022-02-04", "close": 24.16, "volume": 1413420.0}, {"date": "2022-02-07", "close": 24.18, "volume": 1546848.0}, {"date": "2022-02-08", "close": 24.14, "volume": 1544607.0}, {"date": "2022-02-09", "close": 24.51, "volume": 2464904.0}, {"date": "2022-02-10", "close": 24.69, "volume": 2183936.0}, {"date": "2022-02-11", "close": 24.77, "volume": 1426790.0}, {"date": "2022-02-14", "close": 24.89, "volume": 3087743.0}, {"date": "2022-02-15", "close": 25.06, "volume": 1630769.0}, {"date": "2022-02-16", "close": 25.08, "volume": 1486330.0}, {"date": "2022-02-17", "close": 25.13, "volume": 2225029.0}, {"date": "2022-02-18", "close": 25.17, "volume": 1738614.0}, {"date": "2022-02-22", "close": 25.07, "volume": 2825300.0}, {"date": "2022-02-23", "close": 24.78, "volume": 2397976.0}, {"date": "2022-02-24", "close": 24.97, "volume": 2888987.0}, {"date": "2022-02-25", "close": 25.47, "volume": 1575080.0}, {"date": "2022-02-28", "close": 25.24, "volume": 2024389.0}, {"date": "2022-03-01", "close": 25.14, "volume": 1461205.0}, {"date": "2022-03-02", "close": 25.67, "volume": 1719025.0}, {"date": "2022-03-03", "close": 25.88, "volume": 1642863.0}, {"date": "2022-03-04", "close": 26.35, "volume": 1455015.0}, {"date": "2022-03-07", "close": 26.25, "volume": 2024152.0}, {"date": "2022-03-08", "close": 25.67, "volume": 3075433.0}, {"date": "2022-03-09", "close": 26.12, "volume": 1665922.0}, {"date": "2022-03-10", "close": 26.03, "volume": 1524333.0}, {"date": "2022-03-11", "close": 26.16, "volume": 1231504.0}, {"date": "2022-03-14", "close": 25.52, "volume": 1679331.0}, {"date": "2022-03-15", "close": 25.48, "volume": 2167617.0}, {"date": "2022-03-16", "close": 25.73, "volume": 1492799.0}, {"date": "2022-03-17", "close": 25.82, "volume": 2789185.0}, {"date": "2022-03-18", "close": 25.64, "volume": 2730008.0}, {"date": "2022-03-21", "close": 25.66, "volume": 1532839.0}, {"date": "2022-03-22", "close": 25.63, "volume": 1165935.0}, {"date": "2022-03-23", "close": 25.5, "volume": 1312073.0}, {"date": "2022-03-24", "close": 25.63, "volume": 1009802.0}, {"date": "2022-03-25", "close": 25.77, "volume": 1926428.0}, {"date": "2022-03-28", "close": 25.61, "volume": 1560803.0}, {"date": "2022-03-29", "close": 25.8, "volume": 1856237.0}, {"date": "2022-03-30", "close": 25.84, "volume": 1878219.0}, {"date": "2022-03-31", "close": 26.14, "volume": 1935983.0}, {"date": "2022-04-01", "close": 26.62, "volume": 1938095.0}, {"date": "2022-04-04", "close": 26.65, "volume": 1340817.0}, {"date": "2022-04-05", "close": 26.86, "volume": 1191621.0}, {"date": "2022-04-06", "close": 27.05, "volume": 1540982.0}, {"date": "2022-04-07", "close": 27.25, "volume": 1473289.0}, {"date": "2022-04-08", "close": 27.4, "volume": 1274095.0}, {"date": "2022-04-11", "close": 26.87, "volume": 1897998.0}, {"date": "2022-04-12", "close": 26.45, "volume": 2745197.0}, {"date": "2022-04-13", "close": 26.64, "volume": 2989447.0}, {"date": "2022-04-14", "close": 26.73, "volume": 2062949.0}, {"date": "2022-04-18", "close": 26.6, "volume": 1440850.0}, {"date": "2022-04-19", "close": 26.61, "volume": 1208163.0}, {"date": "2022-04-20", "close": 27.15, "volume": 1869600.0}, {"date": "2022-04-21", "close": 26.8, "volume": 1555956.0}, {"date": "2022-04-22", "close": 26.19, "volume": 1729287.0}, {"date": "2022-04-25", "close": 26.18, "volume": 2292317.0}, {"date": "2022-04-26", "close": 25.58, "volume": 2274656.0}, {"date": "2022-04-27", "close": 25.48, "volume": 2266236.0}, {"date": "2022-04-28", "close": 25.59, "volume": 1397125.0}, {"date": "2022-04-29", "close": 25.01, "volume": 1761716.0}, {"date": "2022-05-02", "close": 24.76, "volume": 1839660.0}, {"date": "2022-05-03", "close": 24.94, "volume": 2319582.0}, {"date": "2022-05-04", "close": 25.17, "volume": 2811552.0}, {"date": "2022-05-05", "close": 24.64, "volume": 2048041.0}, {"date": "2022-05-06", "close": 25.07, "volume": 3083237.0}, {"date": "2022-05-09", "close": 24.45, "volume": 2198805.0}, {"date": "2022-05-10", "close": 24.08, "volume": 2366520.0}, {"date": "2022-05-11", "close": 23.9, "volume": 2176686.0}, {"date": "2022-05-12", "close": 23.77, "volume": 2108843.0}, {"date": "2022-05-13", "close": 24.26, "volume": 1496166.0}, {"date": "2022-05-16", "close": 24.78, "volume": 2169047.0}, {"date": "2022-05-17", "close": 24.77, "volume": 1522057.0}, {"date": "2022-05-18", "close": 24.31, "volume": 1479180.0}, {"date": "2022-05-19", "close": 23.92, "volume": 4925970.0}, {"date": "2022-05-20", "close": 24.24, "volume": 2029989.0}, {"date": "2022-05-23", "close": 24.55, "volume": 911049.0}, {"date": "2022-05-24", "close": 24.49, "volume": 1278890.0}, {"date": "2022-05-25", "close": 24.51, "volume": 1939869.0}, {"date": "2022-05-26", "close": 24.51, "volume": 1230729.0}, {"date": "2022-05-27", "close": 24.77, "volume": 1034269.0}, {"date": "2022-05-31", "close": 25.04, "volume": 2532416.0}, {"date": "2022-06-01", "close": 24.82, "volume": 1702240.0}, {"date": "2022-06-02", "close": 25.27, "volume": 1474951.0}, {"date": "2022-06-03", "close": 25.05, "volume": 941663.0}, {"date": "2022-06-06", "close": 25.18, "volume": 1409480.0}, {"date": "2022-06-07", "close": 25.44, "volume": 1428251.0}, {"date": "2022-06-08", "close": 24.91, "volume": 1203528.0}, {"date": "2022-06-09", "close": 24.17, "volume": 1065651.0}, {"date": "2022-06-10", "close": 23.77, "volume": 1688375.0}, {"date": "2022-06-13", "close": 23.19, "volume": 1470259.0}, {"date": "2022-06-14", "close": 22.62, "volume": 1815067.0}, {"date": "2022-06-15", "close": 22.76, "volume": 1882747.0}, {"date": "2022-06-16", "close": 21.36, "volume": 4600649.0}, {"date": "2022-06-17", "close": 22.03, "volume": 3326982.0}, {"date": "2022-06-21", "close": 22.3, "volume": 1696799.0}, {"date": "2022-06-22", "close": 21.98, "volume": 1426164.0}, {"date": "2022-06-23", "close": 21.92, "volume": 1570555.0}, {"date": "2022-06-24", "close": 22.41, "volume": 1581759.0}, {"date": "2022-06-27", "close": 22.56, "volume": 1385978.0}, {"date": "2022-06-28", "close": 22.19, "volume": 1448857.0}, {"date": "2022-06-29", "close": 22.33, "volume": 1241992.0}, {"date": "2022-06-30", "close": 22.28, "volume": 1364510.0}, {"date": "2022-07-01", "close": 22.53, "volume": 677503.0}, {"date": "2022-07-05", "close": 22.13, "volume": 1512428.0}, {"date": "2022-07-06", "close": 22.18, "volume": 1279290.0}, {"date": "2022-07-07", "close": 22.29, "volume": 1324095.0}, {"date": "2022-07-08", "close": 22.19, "volume": 656357.0}, {"date": "2022-07-11", "close": 22.27, "volume": 1332064.0}, {"date": "2022-07-12", "close": 22.13, "volume": 1367046.0}, {"date": "2022-07-13", "close": 22.25, "volume": 1202908.0}, {"date": "2022-07-14", "close": 21.96, "volume": 1229499.0}, {"date": "2022-07-15", "close": 21.96, "volume": 1212971.0}, {"date": "2022-07-18", "close": 21.99, "volume": 979763.0}, {"date": "2022-07-19", "close": 22.37, "volume": 1120469.0}, {"date": "2022-07-20", "close": 22.33, "volume": 1096544.0}, {"date": "2022-07-21", "close": 22.38, "volume": 807051.0}, {"date": "2022-07-22", "close": 22.37, "volume": 795164.0}, {"date": "2022-07-25", "close": 22.56, "volume": 971644.0}, {"date": "2022-07-26", "close": 22.41, "volume": 1007906.0}, {"date": "2022-07-27", "close": 22.62, "volume": 1301325.0}, {"date": "2022-07-28", "close": 22.94, "volume": 1251128.0}, {"date": "2022-07-29", "close": 23.0, "volume": 1024638.0}, {"date": "2022-08-01", "close": 22.92, "volume": 620001.0}, {"date": "2022-08-02", "close": 22.63, "volume": 964560.0}, {"date": "2022-08-03", "close": 22.54, "volume": 1197093.0}, {"date": "2022-08-04", "close": 22.5, "volume": 1432684.0}, {"date": "2022-08-05", "close": 22.36, "volume": 1328711.0}, {"date": "2022-08-08", "close": 22.64, "volume": 1124850.0}, {"date": "2022-08-09", "close": 22.68, "volume": 771548.0}, {"date": "2022-08-10", "close": 23.04, "volume": 1113156.0}, {"date": "2022-08-11", "close": 23.35, "volume": 1441894.0}, {"date": "2022-08-12", "close": 23.6, "volume": 1430628.0}, {"date": "2022-08-15", "close": 23.32, "volume": 993332.0}, {"date": "2022-08-16", "close": 23.61, "volume": 809316.0}, {"date": "2022-08-17", "close": 23.45, "volume": 730284.0}, {"date": "2022-08-18", "close": 23.41, "volume": 1014770.0}, {"date": "2022-08-19", "close": 23.66, "volume": 952085.0}, {"date": "2022-08-22", "close": 23.3, "volume": 842283.0}, {"date": "2022-08-23", "close": 23.23, "volume": 860812.0}, {"date": "2022-08-24", "close": 23.23, "volume": 662020.0}, {"date": "2022-08-25", "close": 23.49, "volume": 674893.0}, {"date": "2022-08-26", "close": 23.09, "volume": 786854.0}, {"date": "2022-08-29", "close": 23.14, "volume": 966898.0}, {"date": "2022-08-30", "close": 22.81, "volume": 1602375.0}, {"date": "2022-08-31", "close": 22.52, "volume": 1127202.0}, {"date": "2022-09-01", "close": 22.48, "volume": 1365732.0}, {"date": "2022-09-02", "close": 22.61, "volume": 1497896.0}, {"date": "2022-09-06", "close": 22.17, "volume": 1148508.0}, {"date": "2022-09-07", "close": 22.29, "volume": 1460858.0}, {"date": "2022-09-08", "close": 22.02, "volume": 1239083.0}, {"date": "2022-09-09", "close": 22.51, "volume": 1362341.0}, {"date": "2022-09-12", "close": 22.68, "volume": 1120641.0}, {"date": "2022-09-13", "close": 21.9, "volume": 1220122.0}, {"date": "2022-09-14", "close": 21.67, "volume": 930202.0}, {"date": "2022-09-15", "close": 21.64, "volume": 1200263.0}, {"date": "2022-09-16", "close": 21.69, "volume": 987194.0}, {"date": "2022-09-19", "close": 21.73, "volume": 744641.0}, {"date": "2022-09-20", "close": 21.35, "volume": 917061.0}, {"date": "2022-09-21", "close": 21.17, "volume": 879085.0}, {"date": "2022-09-22", "close": 21.36, "volume": 1015485.0}, {"date": "2022-09-23", "close": 20.89, "volume": 1299391.0}, {"date": "2022-09-26", "close": 20.37, "volume": 2002380.0}, {"date": "2022-09-27", "close": 20.42, "volume": 1575234.0}, {"date": "2022-09-28", "close": 20.81, "volume": 3884205.0}, {"date": "2022-09-29", "close": 20.22, "volume": 2270892.0}, {"date": "2022-09-30", "close": 19.86, "volume": 1583859.0}, {"date": "2022-10-03", "close": 20.69, "volume": 1480511.0}, {"date": "2022-10-04", "close": 21.14, "volume": 1609894.0}, {"date": "2022-10-05", "close": 20.79, "volume": 1538909.0}, {"date": "2022-10-06", "close": 20.03, "volume": 1265392.0}, {"date": "2022-10-07", "close": 20.03, "volume": 1854051.0}, {"date": "2022-10-10", "close": 19.74, "volume": 977423.0}, {"date": "2022-10-11", "close": 19.53, "volume": 1836298.0}, {"date": "2022-10-12", "close": 19.26, "volume": 1523897.0}, {"date": "2022-10-13", "close": 19.95, "volume": 1764675.0}, {"date": "2022-10-14", "close": 19.49, "volume": 1388249.0}, {"date": "2022-10-17", "close": 20.06, "volume": 1253829.0}, {"date": "2022-10-18", "close": 20.37, "volume": 1718227.0}, {"date": "2022-10-19", "close": 20.27, "volume": 1376402.0}, {"date": "2022-10-20", "close": 20.05, "volume": 1403939.0}, {"date": "2022-10-21", "close": 20.44, "volume": 1408661.0}, {"date": "2022-10-24", "close": 20.46, "volume": 1021597.0}, {"date": "2022-10-25", "close": 20.85, "volume": 1410235.0}, {"date": "2022-10-26", "close": 20.94, "volume": 1652717.0}, {"date": "2022-10-27", "close": 20.97, "volume": 1278524.0}, {"date": "2022-10-28", "close": 21.17, "volume": 1028152.0}, {"date": "2022-10-31", "close": 20.89, "volume": 1348875.0}, {"date": "2022-11-01", "close": 20.79, "volume": 1229981.0}, {"date": "2022-11-02", "close": 20.62, "volume": 1545412.0}, {"date": "2022-11-03", "close": 20.39, "volume": 1749969.0}, {"date": "2022-11-04", "close": 21.3, "volume": 1749525.0}, {"date": "2022-11-07", "close": 21.18, "volume": 1397670.0}, {"date": "2022-11-08", "close": 21.23, "volume": 1409077.0}, {"date": "2022-11-09", "close": 21.09, "volume": 1692414.0}, {"date": "2022-11-10", "close": 21.71, "volume": 1424425.0}, {"date": "2022-11-11", "close": 21.89, "volume": 1070216.0}, {"date": "2022-11-14", "close": 21.88, "volume": 927488.0}, {"date": "2022-11-15", "close": 21.77, "volume": 1141719.0}, {"date": "2022-11-16", "close": 21.8, "volume": 1033445.0}, {"date": "2022-11-17", "close": 21.76, "volume": 979816.0}, {"date": "2022-11-18", "close": 21.81, "volume": 1163653.0}, {"date": "2022-11-21", "close": 21.58, "volume": 1303583.0}, {"date": "2022-11-22", "close": 21.6, "volume": 1471168.0}, {"date": "2022-11-23", "close": 21.56, "volume": 1568068.0}, {"date": "2022-11-25", "close": 21.76, "volume": 557692.0}, {"date": "2022-11-28", "close": 21.43, "volume": 1241062.0}, {"date": "2022-11-29", "close": 21.03, "volume": 1229754.0}, {"date": "2022-11-30", "close": 21.31, "volume": 3144183.0}, {"date": "2022-12-01", "close": 21.29, "volume": 3333322.0}, {"date": "2022-12-02", "close": 21.22, "volume": 1866370.0}, {"date": "2022-12-05", "close": 21.35, "volume": 2228153.0}, {"date": "2022-12-06", "close": 20.98, "volume": 1337897.0}, {"date": "2022-12-07", "close": 20.88, "volume": 1529175.0}, {"date": "2022-12-08", "close": 20.71, "volume": 1579603.0}, {"date": "2022-12-09", "close": 20.59, "volume": 1119652.0}, {"date": "2022-12-12", "close": 20.56, "volume": 1299801.0}, {"date": "2022-12-13", "close": 20.63, "volume": 1429609.0}, {"date": "2022-12-14", "close": 20.43, "volume": 2026215.0}, {"date": "2022-12-15", "close": 20.03, "volume": 2272601.0}, {"date": "2022-12-16", "close": 19.73, "volume": 2810137.0}, {"date": "2022-12-19", "close": 19.54, "volume": 1747260.0}, {"date": "2022-12-20", "close": 19.66, "volume": 1314637.0}, {"date": "2022-12-21", "close": 19.72, "volume": 1299029.0}, {"date": "2022-12-22", "close": 19.58, "volume": 1379487.0}, {"date": "2022-12-23", "close": 19.67, "volume": 1266767.0}, {"date": "2022-12-27", "close": 19.75, "volume": 440091.0}, {"date": "2022-12-28", "close": 19.2, "volume": 1584235.0}, {"date": "2022-12-29", "close": 19.49, "volume": 1274790.0}, {"date": "2022-12-30", "close": 19.31, "volume": 1685149.0}, {"date": "2023-01-03", "close": 19.27, "volume": 1423690.0}, {"date": "2023-01-04", "close": 19.77, "volume": 1356783.0}, {"date": "2023-01-05", "close": 19.59, "volume": 959972.0}, {"date": "2023-01-06", "close": 20.11, "volume": 1088222.0}, {"date": "2023-01-09", "close": 20.13, "volume": 1859501.0}, {"date": "2023-01-10", "close": 20.1, "volume": 1493789.0}, {"date": "2023-01-11", "close": 20.26, "volume": 1300154.0}, {"date": "2023-01-12", "close": 20.81, "volume": 2247638.0}, {"date": "2023-01-13", "close": 21.02, "volume": 1313500.0}, {"date": "2023-01-17", "close": 21.33, "volume": 1524222.0}, {"date": "2023-01-18", "close": 21.02, "volume": 1117825.0}, {"date": "2023-01-19", "close": 20.97, "volume": 1488687.0}, {"date": "2023-01-20", "close": 21.26, "volume": 967791.0}, {"date": "2023-01-23", "close": 21.28, "volume": 1156457.0}, {"date": "2023-01-24", "close": 21.32, "volume": 1496695.0}, {"date": "2023-01-25", "close": 21.28, "volume": 2692474.0}, {"date": "2023-01-26", "close": 21.42, "volume": 905776.0}, {"date": "2023-01-27", "close": 21.34, "volume": 1142220.0}, {"date": "2023-01-30", "close": 21.33, "volume": 1469542.0}, {"date": "2023-01-31", "close": 21.55, "volume": 1405952.0}, {"date": "2023-02-01", "close": 21.78, "volume": 1989288.0}, {"date": "2023-02-02", "close": 21.56, "volume": 1542897.0}, {"date": "2023-02-03", "close": 21.36, "volume": 1578860.0}, {"date": "2023-02-06", "close": 21.17, "volume": 1280432.0}, {"date": "2023-02-07", "close": 20.96, "volume": 1582266.0}, {"date": "2023-02-08", "close": 20.88, "volume": 1882216.0}, {"date": "2023-02-09", "close": 20.1, "volume": 4320003.0}, {"date": "2023-02-10", "close": 20.43, "volume": 2198049.0}, {"date": "2023-02-13", "close": 20.45, "volume": 2029052.0}, {"date": "2023-02-14", "close": 20.52, "volume": 1826846.0}, {"date": "2023-02-15", "close": 20.42, "volume": 1233394.0}, {"date": "2023-02-16", "close": 20.28, "volume": 1113602.0}, {"date": "2023-02-17", "close": 20.6, "volume": 1265019.0}, {"date": "2023-02-21", "close": 20.23, "volume": 1080061.0}, {"date": "2023-02-22", "close": 20.24, "volume": 1062368.0}, {"date": "2023-02-23", "close": 20.11, "volume": 1989852.0}, {"date": "2023-02-24", "close": 19.97, "volume": 932976.0}, {"date": "2023-02-27", "close": 20.0, "volume": 951817.0}, {"date": "2023-02-28", "close": 19.88, "volume": 1474697.0}, {"date": "2023-03-01", "close": 19.86, "volume": 1011126.0}, {"date": "2023-03-02", "close": 19.89, "volume": 1213203.0}, {"date": "2023-03-03", "close": 20.08, "volume": 2357356.0}, {"date": "2023-03-06", "close": 20.17, "volume": 1572132.0}, {"date": "2023-03-07", "close": 19.83, "volume": 1936120.0}, {"date": "2023-03-08", "close": 19.8, "volume": 1646399.0}, {"date": "2023-03-09", "close": 19.27, "volume": 1511955.0}, {"date": "2023-03-10", "close": 19.12, "volume": 2167529.0}, {"date": "2023-03-13", "close": 19.35, "volume": 2849763.0}, {"date": "2023-03-14", "close": 19.57, "volume": 1517362.0}, {"date": "2023-03-15", "close": 19.47, "volume": 1811669.0}, {"date": "2023-03-16", "close": 19.62, "volume": 1527178.0}, {"date": "2023-03-17", "close": 19.58, "volume": 2055462.0}, {"date": "2023-03-20", "close": 20.03, "volume": 1718408.0}, {"date": "2023-03-21", "close": 19.79, "volume": 1168570.0}, {"date": "2023-03-22", "close": 19.68, "volume": 926521.0}, {"date": "2023-03-23", "close": 19.8, "volume": 1740212.0}, {"date": "2023-03-24", "close": 19.89, "volume": 1250091.0}, {"date": "2023-03-27", "close": 19.92, "volume": 1218078.0}, {"date": "2023-03-28", "close": 19.9, "volume": 1066763.0}, {"date": "2023-03-29", "close": 19.92, "volume": 1476090.0}, {"date": "2023-03-30", "close": 20.11, "volume": 1271619.0}, {"date": "2023-03-31", "close": 19.86, "volume": 2055246.0}, {"date": "2023-04-03", "close": 20.08, "volume": 2175583.0}, {"date": "2023-04-04", "close": 20.48, "volume": 1364471.0}, {"date": "2023-04-05", "close": 20.8, "volume": 2737960.0}, {"date": "2023-04-06", "close": 20.74, "volume": 1555074.0}, {"date": "2023-04-10", "close": 20.82, "volume": 912735.0}, {"date": "2023-04-11", "close": 20.94, "volume": 1111936.0}, {"date": "2023-04-12", "close": 21.02, "volume": 1753574.0}, {"date": "2023-04-13", "close": 21.34, "volume": 1273826.0}, {"date": "2023-04-14", "close": 21.18, "volume": 1117586.0}, {"date": "2023-04-17", "close": 21.15, "volume": 1365440.0}, {"date": "2023-04-18", "close": 21.16, "volume": 968835.0}, {"date": "2023-04-19", "close": 21.16, "volume": 1014766.0}, {"date": "2023-04-20", "close": 21.08, "volume": 1077370.0}, {"date": "2023-04-21", "close": 21.21, "volume": 1258007.0}, {"date": "2023-04-24", "close": 21.27, "volume": 1018259.0}, {"date": "2023-04-25", "close": 20.92, "volume": 1900671.0}, {"date": "2023-04-26", "close": 20.89, "volume": 1642104.0}, {"date": "2023-04-27", "close": 21.12, "volume": 1500844.0}, {"date": "2023-04-28", "close": 21.21, "volume": 796034.0}, {"date": "2023-05-01", "close": 21.12, "volume": 969303.0}, {"date": "2023-05-02", "close": 20.99, "volume": 1487698.0}, {"date": "2023-05-03", "close": 21.05, "volume": 1954650.0}, {"date": "2023-05-04", "close": 20.85, "volume": 1877313.0}, {"date": "2023-05-05", "close": 21.04, "volume": 1827992.0}, {"date": "2023-05-08", "close": 20.68, "volume": 1571603.0}, {"date": "2023-05-09", "close": 20.55, "volume": 1267926.0}, {"date": "2023-05-10", "close": 20.63, "volume": 1226583.0}, {"date": "2023-05-11", "close": 20.52, "volume": 1027184.0}, {"date": "2023-05-12", "close": 20.46, "volume": 1012700.0}, {"date": "2023-05-15", "close": 20.59, "volume": 855796.0}, {"date": "2023-05-16", "close": 20.36, "volume": 1095799.0}, {"date": "2023-05-17", "close": 20.24, "volume": 1694271.0}, {"date": "2023-05-18", "close": 20.24, "volume": 1352424.0}, {"date": "2023-05-19", "close": 20.28, "volume": 1109931.0}, {"date": "2023-05-22", "close": 20.24, "volume": 552471.0}, {"date": "2023-05-23", "close": 19.94, "volume": 1242436.0}, {"date": "2023-05-24", "close": 19.68, "volume": 1277586.0}, {"date": "2023-05-25", "close": 19.29, "volume": 1301988.0}, {"date": "2023-05-26", "close": 19.35, "volume": 1583948.0}, {"date": "2023-05-30", "close": 19.26, "volume": 918549.0}, {"date": "2023-05-31", "close": 18.97, "volume": 2059826.0}, {"date": "2023-06-01", "close": 19.08, "volume": 1358502.0}, {"date": "2023-06-02", "close": 19.18, "volume": 3109652.0}, {"date": "2023-06-05", "close": 19.15, "volume": 1078362.0}, {"date": "2023-06-06", "close": 19.18, "volume": 1282105.0}, {"date": "2023-06-07", "close": 19.31, "volume": 1470292.0}, {"date": "2023-06-08", "close": 18.99, "volume": 939541.0}, {"date": "2023-06-09", "close": 18.97, "volume": 1148543.0}, {"date": "2023-06-12", "close": 19.08, "volume": 1107541.0}, {"date": "2023-06-13", "close": 19.28, "volume": 1274000.0}, {"date": "2023-06-14", "close": 19.12, "volume": 1304067.0}, {"date": "2023-06-15", "close": 19.25, "volume": 1370605.0}, {"date": "2023-06-16", "close": 19.5, "volume": 2265210.0}, {"date": "2023-06-20", "close": 19.26, "volume": 1474036.0}, {"date": "2023-06-21", "close": 19.36, "volume": 1265646.0}, {"date": "2023-06-22", "close": 19.37, "volume": 1418763.0}, {"date": "2023-06-23", "close": 19.22, "volume": 1819530.0}, {"date": "2023-06-26", "close": 19.18, "volume": 1942983.0}, {"date": "2023-06-27", "close": 19.13, "volume": 1933779.0}, {"date": "2023-06-28", "close": 19.24, "volume": 1554162.0}, {"date": "2023-06-29", "close": 19.34, "volume": 1288571.0}, {"date": "2023-06-30", "close": 19.46, "volume": 1506705.0}, {"date": "2023-07-03", "close": 19.63, "volume": 348187.0}, {"date": "2023-07-05", "close": 19.56, "volume": 1006273.0}, {"date": "2023-07-06", "close": 19.3, "volume": 1529212.0}, {"date": "2023-07-07", "close": 19.39, "volume": 1285836.0}, {"date": "2023-07-10", "close": 19.14, "volume": 1336043.0}, {"date": "2023-07-11", "close": 19.13, "volume": 1110918.0}, {"date": "2023-07-12", "close": 19.23, "volume": 926711.0}, {"date": "2023-07-13", "close": 19.48, "volume": 1665320.0}, {"date": "2023-07-14", "close": 18.37, "volume": 5232073.0}, {"date": "2023-07-17", "close": 18.13, "volume": 3193633.0}, {"date": "2023-07-18", "close": 18.07, "volume": 4576755.0}, {"date": "2023-07-19", "close": 18.45, "volume": 2967942.0}, {"date": "2023-07-20", "close": 18.49, "volume": 1903691.0}, {"date": "2023-07-21", "close": 18.76, "volume": 1552555.0}, {"date": "2023-07-24", "close": 18.71, "volume": 1676424.0}, {"date": "2023-07-25", "close": 18.55, "volume": 2358720.0}, {"date": "2023-07-26", "close": 18.25, "volume": 2201745.0}, {"date": "2023-07-27", "close": 18.03, "volume": 2027921.0}, {"date": "2023-07-28", "close": 17.84, "volume": 1953707.0}, {"date": "2023-07-31", "close": 17.79, "volume": 2153373.0}, {"date": "2023-08-01", "close": 17.72, "volume": 2212258.0}, {"date": "2023-08-02", "close": 17.31, "volume": 1607963.0}, {"date": "2023-08-03", "close": 17.28, "volume": 2262822.0}, {"date": "2023-08-04", "close": 17.16, "volume": 2795377.0}, {"date": "2023-08-07", "close": 17.24, "volume": 1384183.0}, {"date": "2023-08-08", "close": 17.11, "volume": 1853956.0}, {"date": "2023-08-09", "close": 17.55, "volume": 1872227.0}, {"date": "2023-08-10", "close": 17.73, "volume": 1537489.0}, {"date": "2023-08-11", "close": 17.7, "volume": 1078451.0}, {"date": "2023-08-14", "close": 17.59, "volume": 931081.0}, {"date": "2023-08-15", "close": 17.13, "volume": 1599896.0}, {"date": "2023-08-16", "close": 17.09, "volume": 1311834.0}, {"date": "2023-08-17", "close": 16.98, "volume": 1577339.0}, {"date": "2023-08-18", "close": 16.85, "volume": 1178471.0}, {"date": "2023-08-21", "close": 16.98, "volume": 1446353.0}, {"date": "2023-08-22", "close": 16.82, "volume": 1053294.0}, {"date": "2023-08-23", "close": 16.96, "volume": 1209203.0}, {"date": "2023-08-24", "close": 17.1, "volume": 1131124.0}, {"date": "2023-08-25", "close": 17.18, "volume": 1377196.0}, {"date": "2023-08-28", "close": 17.37, "volume": 1006858.0}, {"date": "2023-08-29", "close": 17.69, "volume": 1582592.0}, {"date": "2023-08-30", "close": 17.7, "volume": 926092.0}, {"date": "2023-08-31", "close": 17.56, "volume": 2115181.0}, {"date": "2023-09-01", "close": 17.47, "volume": 1603571.0}, {"date": "2023-09-05", "close": 17.2, "volume": 1589843.0}, {"date": "2023-09-06", "close": 17.02, "volume": 1806033.0}, {"date": "2023-09-07", "close": 16.74, "volume": 1742274.0}, {"date": "2023-09-08", "close": 16.74, "volume": 701451.0}, {"date": "2023-09-11", "close": 16.86, "volume": 1357627.0}, {"date": "2023-09-12", "close": 16.98, "volume": 1186965.0}, {"date": "2023-09-13", "close": 16.85, "volume": 1443406.0}, {"date": "2023-09-14", "close": 17.29, "volume": 1646132.0}, {"date": "2023-09-15", "close": 17.22, "volume": 2405025.0}, {"date": "2023-09-18", "close": 17.17, "volume": 1086658.0}, {"date": "2023-09-19", "close": 17.02, "volume": 1246459.0}, {"date": "2023-09-20", "close": 17.07, "volume": 931304.0}, {"date": "2023-09-21", "close": 16.81, "volume": 1528816.0}, {"date": "2023-09-22", "close": 16.98, "volume": 1764858.0}, {"date": "2023-09-25", "close": 16.88, "volume": 1623983.0}, {"date": "2023-09-26", "close": 16.59, "volume": 1454051.0}, {"date": "2023-09-27", "close": 16.34, "volume": 1820983.0}, {"date": "2023-09-28", "close": 16.41, "volume": 1230765.0}, {"date": "2023-09-29", "close": 16.34, "volume": 2652218.0}, {"date": "2023-10-02", "close": 15.63, "volume": 2943984.0}, {"date": "2023-10-03", "close": 15.68, "volume": 2404392.0}, {"date": "2023-10-04", "close": 16.16, "volume": 4145330.0}, {"date": "2023-10-05", "close": 16.51, "volume": 3199384.0}, {"date": "2023-10-06", "close": 16.49, "volume": 3613974.0}, {"date": "2023-10-09", "close": 16.47, "volume": 1538881.0}, {"date": "2023-10-10", "close": 16.69, "volume": 1854218.0}, {"date": "2023-10-11", "close": 16.87, "volume": 1042742.0}, {"date": "2023-10-12", "close": 16.69, "volume": 1659995.0}, {"date": "2023-10-13", "close": 16.71, "volume": 1698818.0}, {"date": "2023-10-16", "close": 16.91, "volume": 1486035.0}, {"date": "2023-10-17", "close": 16.76, "volume": 1927426.0}, {"date": "2023-10-18", "close": 16.41, "volume": 1140689.0}, {"date": "2023-10-19", "close": 16.36, "volume": 2196083.0}, {"date": "2023-10-20", "close": 16.12, "volume": 1425726.0}, {"date": "2023-10-23", "close": 16.1, "volume": 1894538.0}, {"date": "2023-10-24", "close": 16.27, "volume": 1649335.0}, {"date": "2023-10-25", "close": 16.15, "volume": 1676526.0}, {"date": "2023-10-26", "close": 16.15, "volume": 1174895.0}, {"date": "2023-10-27", "close": 15.86, "volume": 1925564.0}, {"date": "2023-10-30", "close": 16.18, "volume": 1571692.0}, {"date": "2023-10-31", "close": 16.12, "volume": 2172188.0}, {"date": "2023-11-01", "close": 16.44, "volume": 1882892.0}, {"date": "2023-11-02", "close": 17.23, "volume": 2990638.0}, {"date": "2023-11-03", "close": 17.74, "volume": 2988218.0}, {"date": "2023-11-06", "close": 17.64, "volume": 1568455.0}, {"date": "2023-11-07", "close": 17.45, "volume": 1817080.0}, {"date": "2023-11-08", "close": 17.26, "volume": 2071178.0}, {"date": "2023-11-09", "close": 17.25, "volume": 1349684.0}, {"date": "2023-11-10", "close": 17.23, "volume": 2088621.0}, {"date": "2023-11-13", "close": 17.23, "volume": 1169106.0}, {"date": "2023-11-14", "close": 17.71, "volume": 1641156.0}, {"date": "2023-11-15", "close": 17.87, "volume": 1544950.0}, {"date": "2023-11-16", "close": 17.67, "volume": 1179344.0}, {"date": "2023-11-17", "close": 17.66, "volume": 2016818.0}, {"date": "2023-11-20", "close": 17.63, "volume": 1646223.0}, {"date": "2023-11-21", "close": 17.59, "volume": 1366842.0}, {"date": "2023-11-22", "close": 17.56, "volume": 1735775.0}, {"date": "2023-11-24", "close": 17.74, "volume": 541216.0}, {"date": "2023-11-27", "close": 17.7, "volume": 1227042.0}, {"date": "2023-11-28", "close": 17.73, "volume": 1006569.0}, {"date": "2023-11-29", "close": 17.54, "volume": 1454480.0}, {"date": "2023-11-30", "close": 17.91, "volume": 2507295.0}, {"date": "2023-12-01", "close": 18.5, "volume": 2859656.0}, {"date": "2023-12-04", "close": 18.64, "volume": 1992459.0}, {"date": "2023-12-05", "close": 18.61, "volume": 1833370.0}, {"date": "2023-12-06", "close": 18.83, "volume": 1980779.0}, {"date": "2023-12-07", "close": 18.95, "volume": 1354979.0}, {"date": "2023-12-08", "close": 18.46, "volume": 1554487.0}, {"date": "2023-12-11", "close": 18.21, "volume": 1612552.0}, {"date": "2023-12-12", "close": 18.1, "volume": 1393197.0}, {"date": "2023-12-13", "close": 18.48, "volume": 1779905.0}, {"date": "2023-12-14", "close": 18.37, "volume": 2344299.0}, {"date": "2023-12-15", "close": 17.91, "volume": 1812766.0}, {"date": "2023-12-18", "close": 17.74, "volume": 2058926.0}, {"date": "2023-12-19", "close": 17.81, "volume": 1897447.0}, {"date": "2023-12-20", "close": 17.53, "volume": 1999426.0}, {"date": "2023-12-21", "close": 17.66, "volume": 1847939.0}, {"date": "2023-12-22", "close": 17.73, "volume": 2169512.0}, {"date": "2023-12-26", "close": 17.73, "volume": 1089057.0}, {"date": "2023-12-27", "close": 17.72, "volume": 2654667.0}, {"date": "2023-12-28", "close": 17.83, "volume": 6471160.0}, {"date": "2023-12-29", "close": 17.79, "volume": 2426574.0}, {"date": "2024-01-02", "close": 17.91, "volume": 2591787.0}, {"date": "2024-01-03", "close": 17.9, "volume": 2034915.0}, {"date": "2024-01-04", "close": 17.86, "volume": 2933728.0}, {"date": "2024-01-05", "close": 17.92, "volume": 2264603.0}, {"date": "2024-01-08", "close": 18.13, "volume": 2123974.0}, {"date": "2024-01-09", "close": 18.1, "volume": 1805986.0}, {"date": "2024-01-10", "close": 18.27, "volume": 1372976.0}, {"date": "2024-01-11", "close": 18.06, "volume": 2141412.0}, {"date": "2024-01-12", "close": 18.12, "volume": 1371885.0}, {"date": "2024-01-16", "close": 18.36, "volume": 3403931.0}, {"date": "2024-01-17", "close": 18.18, "volume": 2380632.0}, {"date": "2024-01-18", "close": 18.24, "volume": 2357223.0}, {"date": "2024-01-19", "close": 18.33, "volume": 1809009.0}, {"date": "2024-01-22", "close": 18.2, "volume": 2659508.0}, {"date": "2024-01-23", "close": 18.35, "volume": 1895211.0}, {"date": "2024-01-24", "close": 18.1, "volume": 1777891.0}, {"date": "2024-01-25", "close": 18.15, "volume": 1897864.0}, {"date": "2024-01-26", "close": 18.12, "volume": 1360944.0}, {"date": "2024-01-29", "close": 18.26, "volume": 1746439.0}, {"date": "2024-01-30", "close": 18.11, "volume": 1596961.0}, {"date": "2024-01-31", "close": 17.9, "volume": 2511485.0}, {"date": "2024-02-01", "close": 18.12, "volume": 2195384.0}, {"date": "2024-02-02", "close": 17.71, "volume": 2370987.0}, {"date": "2024-02-05", "close": 17.27, "volume": 3081677.0}, {"date": "2024-02-06", "close": 17.4, "volume": 3244190.0}, {"date": "2024-02-07", "close": 17.46, "volume": 1980799.0}, {"date": "2024-02-08", "close": 17.06, "volume": 2749912.0}, {"date": "2024-02-09", "close": 17.56, "volume": 4987031.0}, {"date": "2024-02-12", "close": 17.62, "volume": 2192427.0}, {"date": "2024-02-13", "close": 17.08, "volume": 2882690.0}, {"date": "2024-02-14", "close": 17.28, "volume": 1668075.0}, {"date": "2024-02-15", "close": 17.6, "volume": 2608907.0}, {"date": "2024-02-16", "close": 17.75, "volume": 1625571.0}, {"date": "2024-02-20", "close": 17.89, "volume": 1822479.0}, {"date": "2024-02-21", "close": 17.93, "volume": 1288673.0}, {"date": "2024-02-22", "close": 18.05, "volume": 3717919.0}, {"date": "2024-02-23", "close": 18.01, "volume": 1600020.0}, {"date": "2024-02-26", "close": 17.65, "volume": 2207384.0}, {"date": "2024-02-27", "close": 17.71, "volume": 1130295.0}, {"date": "2024-02-28", "close": 17.42, "volume": 1826689.0}, {"date": "2024-02-29", "close": 17.44, "volume": 1704907.0}, {"date": "2024-03-01", "close": 17.56, "volume": 1721404.0}, {"date": "2024-03-04", "close": 17.32, "volume": 2320065.0}, {"date": "2024-03-05", "close": 17.17, "volume": 2571462.0}, {"date": "2024-03-06", "close": 17.5, "volume": 1562440.0}, {"date": "2024-03-07", "close": 17.66, "volume": 1820605.0}, {"date": "2024-03-08", "close": 17.31, "volume": 1665598.0}, {"date": "2024-03-11", "close": 17.3, "volume": 1452924.0}, {"date": "2024-03-12", "close": 17.13, "volume": 1904194.0}, {"date": "2024-03-13", "close": 16.93, "volume": 2270803.0}, {"date": "2024-03-14", "close": 16.5, "volume": 3437630.0}, {"date": "2024-03-15", "close": 16.56, "volume": 3355816.0}, {"date": "2024-03-18", "close": 16.52, "volume": 1967985.0}, {"date": "2024-03-19", "close": 16.48, "volume": 1501332.0}, {"date": "2024-03-20", "close": 16.69, "volume": 1760626.0}, {"date": "2024-03-21", "close": 16.51, "volume": 2895311.0}, {"date": "2024-03-22", "close": 15.99, "volume": 3534324.0}, {"date": "2024-03-25", "close": 15.79, "volume": 3037152.0}, {"date": "2024-03-26", "close": 15.7, "volume": 4205736.0}, {"date": "2024-03-27", "close": 15.91, "volume": 9034868.0}, {"date": "2024-03-28", "close": 16.01, "volume": 4002478.0}, {"date": "2024-04-01", "close": 15.89, "volume": 4577025.0}, {"date": "2024-04-02", "close": 15.94, "volume": 4799532.0}, {"date": "2024-04-03", "close": 16.0, "volume": 3788719.0}, {"date": "2024-04-04", "close": 15.96, "volume": 2055857.0}, {"date": "2024-04-05", "close": 16.02, "volume": 2707440.0}, {"date": "2024-04-08", "close": 16.23, "volume": 2600684.0}, {"date": "2024-04-09", "close": 16.42, "volume": 2870219.0}, {"date": "2024-04-10", "close": 16.2, "volume": 2657044.0}, {"date": "2024-04-11", "close": 16.18, "volume": 1769556.0}, {"date": "2024-04-12", "close": 15.85, "volume": 2140117.0}, {"date": "2024-04-15", "close": 15.75, "volume": 2935982.0}, {"date": "2024-04-16", "close": 15.68, "volume": 4492609.0}, {"date": "2024-04-17", "close": 15.76, "volume": 2033518.0}, {"date": "2024-04-18", "close": 15.78, "volume": 1697017.0}, {"date": "2024-04-19", "close": 15.92, "volume": 1818282.0}, {"date": "2024-04-22", "close": 16.07, "volume": 1946517.0}, {"date": "2024-04-23", "close": 16.21, "volume": 1874801.0}, {"date": "2024-04-24", "close": 16.08, "volume": 2458329.0}, {"date": "2024-04-25", "close": 16.1, "volume": 2016727.0}, {"date": "2024-04-26", "close": 16.07, "volume": 1544884.0}, {"date": "2024-04-29", "close": 16.13, "volume": 2792489.0}, {"date": "2024-04-30", "close": 16.07, "volume": 1994230.0}, {"date": "2024-05-01", "close": 16.23, "volume": 2112394.0}, {"date": "2024-05-02", "close": 16.37, "volume": 2451119.0}, {"date": "2024-05-03", "close": 16.38, "volume": 2414993.0}, {"date": "2024-05-06", "close": 16.46, "volume": 1934927.0}, {"date": "2024-05-07", "close": 16.43, "volume": 1301988.0}, {"date": "2024-05-08", "close": 16.4, "volume": 2376844.0}, {"date": "2024-05-09", "close": 16.41, "volume": 3329501.0}, {"date": "2024-05-10", "close": 16.1, "volume": 4331018.0}, {"date": "2024-05-13", "close": 16.27, "volume": 2333302.0}, {"date": "2024-05-14", "close": 16.44, "volume": 1520867.0}, {"date": "2024-05-15", "close": 16.51, "volume": 1528624.0}, {"date": "2024-05-16", "close": 16.46, "volume": 1664982.0}, {"date": "2024-05-17", "close": 16.62, "volume": 1912193.0}, {"date": "2024-05-20", "close": 16.49, "volume": 955310.0}, {"date": "2024-05-21", "close": 16.39, "volume": 1787298.0}, {"date": "2024-05-22", "close": 16.54, "volume": 2148750.0}, {"date": "2024-05-23", "close": 16.37, "volume": 1784683.0}, {"date": "2024-05-24", "close": 16.28, "volume": 1428959.0}, {"date": "2024-05-28", "close": 16.3, "volume": 2034276.0}, {"date": "2024-05-29", "close": 16.0, "volume": 1564503.0}, {"date": "2024-05-30", "close": 16.13, "volume": 2626526.0}, {"date": "2024-05-31", "close": 16.45, "volume": 2202195.0}, {"date": "2024-06-03", "close": 16.44, "volume": 1882683.0}, {"date": "2024-06-04", "close": 16.69, "volume": 2121550.0}, {"date": "2024-06-05", "close": 16.66, "volume": 1750966.0}, {"date": "2024-06-06", "close": 16.71, "volume": 3271401.0}, {"date": "2024-06-07", "close": 16.56, "volume": 1693545.0}, {"date": "2024-06-10", "close": 16.09, "volume": 3635027.0}, {"date": "2024-06-11", "close": 16.07, "volume": 1815810.0}, {"date": "2024-06-12", "close": 16.09, "volume": 3602827.0}, {"date": "2024-06-13", "close": 15.82, "volume": 3394353.0}, {"date": "2024-06-14", "close": 15.8, "volume": 2072814.0}, {"date": "2024-06-17", "close": 15.63, "volume": 1491988.0}, {"date": "2024-06-18", "close": 15.57, "volume": 2212195.0}, {"date": "2024-06-20", "close": 15.73, "volume": 1911488.0}, {"date": "2024-06-21", "close": 15.76, "volume": 2344744.0}, {"date": "2024-06-24", "close": 15.85, "volume": 2106003.0}, {"date": "2024-06-25", "close": 15.53, "volume": 1843981.0}, {"date": "2024-06-26", "close": 15.19, "volume": 3111876.0}, {"date": "2024-06-27", "close": 15.18, "volume": 1703098.0}, {"date": "2024-06-28", "close": 15.14, "volume": 1432643.0}, {"date": "2024-07-01", "close": 15.11, "volume": 954297.0}, {"date": "2024-07-02", "close": 14.91, "volume": 3119053.0}, {"date": "2024-07-03", "close": 15.06, "volume": 1047800.0}, {"date": "2024-07-05", "close": 15.27, "volume": 1473720.0}, {"date": "2024-07-08", "close": 15.41, "volume": 1653992.0}, {"date": "2024-07-09", "close": 15.44, "volume": 2438704.0}, {"date": "2024-07-10", "close": 15.3, "volume": 1758807.0}, {"date": "2024-07-11", "close": 15.4, "volume": 2666808.0}, {"date": "2024-07-12", "close": 15.54, "volume": 1775013.0}, {"date": "2024-07-15", "close": 15.51, "volume": 1314929.0}, {"date": "2024-07-16", "close": 15.73, "volume": 1100899.0}, {"date": "2024-07-17", "close": 15.83, "volume": 1737664.0}, {"date": "2024-07-18", "close": 15.91, "volume": 1885278.0}, {"date": "2024-07-19", "close": 15.82, "volume": 1704349.0}, {"date": "2024-07-22", "close": 15.73, "volume": 1877265.0}, {"date": "2024-07-23", "close": 15.69, "volume": 1459825.0}, {"date": "2024-07-24", "close": 15.76, "volume": 1649917.0}, {"date": "2024-07-25", "close": 15.83, "volume": 1955424.0}, {"date": "2024-07-26", "close": 15.88, "volume": 2611053.0}, {"date": "2024-07-29", "close": 15.89, "volume": 1638302.0}, {"date": "2024-07-30", "close": 15.99, "volume": 1853165.0}, {"date": "2024-07-31", "close": 16.14, "volume": 1723995.0}, {"date": "2024-08-01", "close": 16.36, "volume": 2346543.0}, {"date": "2024-08-02", "close": 16.61, "volume": 4975023.0}, {"date": "2024-08-05", "close": 16.2, "volume": 2974149.0}, {"date": "2024-08-06", "close": 16.34, "volume": 2888468.0}, {"date": "2024-08-07", "close": 16.41, "volume": 2035336.0}, {"date": "2024-08-08", "close": 16.4, "volume": 2067421.0}, {"date": "2024-08-09", "close": 16.4, "volume": 1076819.0}, {"date": "2024-08-12", "close": 16.39, "volume": 1623828.0}, {"date": "2024-08-13", "close": 16.21, "volume": 3144010.0}, {"date": "2024-08-14", "close": 16.0, "volume": 2243679.0}, {"date": "2024-08-15", "close": 15.95, "volume": 2546323.0}, {"date": "2024-08-16", "close": 16.0, "volume": 1265837.0}, {"date": "2024-08-19", "close": 16.03, "volume": 1645867.0}, {"date": "2024-08-20", "close": 15.89, "volume": 3252542.0}, {"date": "2024-08-21", "close": 15.89, "volume": 2915780.0}, {"date": "2024-08-22", "close": 15.84, "volume": 1478798.0}, {"date": "2024-08-23", "close": 16.09, "volume": 2443088.0}, {"date": "2024-08-26", "close": 16.26, "volume": 2207183.0}, {"date": "2024-08-27", "close": 16.17, "volume": 1782506.0}, {"date": "2024-08-28", "close": 16.07, "volume": 1364069.0}, {"date": "2024-08-29", "close": 16.01, "volume": 1168035.0}, {"date": "2024-08-30", "close": 16.14, "volume": 1758449.0}, {"date": "2024-09-03", "close": 16.4, "volume": 1814691.0}, {"date": "2024-09-04", "close": 16.62, "volume": 2436511.0}, {"date": "2024-09-05", "close": 16.82, "volume": 2366989.0}, {"date": "2024-09-06", "close": 16.86, "volume": 1879367.0}, {"date": "2024-09-09", "close": 17.02, "volume": 2722635.0}, {"date": "2024-09-10", "close": 16.61, "volume": 1994641.0}, {"date": "2024-09-11", "close": 16.58, "volume": 2093355.0}, {"date": "2024-09-12", "close": 16.97, "volume": 3203578.0}, {"date": "2024-09-13", "close": 16.93, "volume": 2574249.0}, {"date": "2024-09-16", "close": 16.95, "volume": 1264018.0}, {"date": "2024-09-17", "close": 16.86, "volume": 1241087.0}, {"date": "2024-09-18", "close": 16.78, "volume": 2776247.0}, {"date": "2024-09-19", "close": 16.85, "volume": 1989051.0}, {"date": "2024-09-20", "close": 16.74, "volume": 2908812.0}, {"date": "2024-09-23", "close": 16.67, "volume": 2264458.0}, {"date": "2024-09-24", "close": 16.68, "volume": 1472885.0}, {"date": "2024-09-25", "close": 16.48, "volume": 2218453.0}, {"date": "2024-09-26", "close": 16.66, "volume": 1716972.0}, {"date": "2024-09-27", "close": 16.77, "volume": 1611082.0}, {"date": "2024-09-30", "close": 16.78, "volume": 1570114.0}, {"date": "2024-10-01", "close": 16.78, "volume": 3111747.0}, {"date": "2024-10-02", "close": 16.65, "volume": 1557065.0}, {"date": "2024-10-03", "close": 16.43, "volume": 1964265.0}, {"date": "2024-10-04", "close": 16.3, "volume": 1666129.0}, {"date": "2024-10-07", "close": 16.26, "volume": 2004859.0}, {"date": "2024-10-08", "close": 16.16, "volume": 1244708.0}, {"date": "2024-10-09", "close": 16.14, "volume": 1484972.0}, {"date": "2024-10-10", "close": 16.05, "volume": 2116954.0}, {"date": "2024-10-11", "close": 16.19, "volume": 1677988.0}, {"date": "2024-10-14", "close": 16.13, "volume": 620847.0}, {"date": "2024-10-15", "close": 16.14, "volume": 2077825.0}, {"date": "2024-10-16", "close": 16.24, "volume": 1728692.0}, {"date": "2024-10-17", "close": 16.34, "volume": 2601467.0}, {"date": "2024-10-18", "close": 16.35, "volume": 1014953.0}, {"date": "2024-10-21", "close": 16.2, "volume": 1651430.0}, {"date": "2024-10-22", "close": 16.19, "volume": 1590507.0}, {"date": "2024-10-23", "close": 16.17, "volume": 1781229.0}, {"date": "2024-10-24", "close": 15.94, "volume": 2383230.0}, {"date": "2024-10-25", "close": 15.82, "volume": 2201377.0}, {"date": "2024-10-28", "close": 16.14, "volume": 2731347.0}, {"date": "2024-10-29", "close": 16.02, "volume": 3889253.0}, {"date": "2024-10-30", "close": 15.92, "volume": 1653420.0}, {"date": "2024-10-31", "close": 15.81, "volume": 2290831.0}, {"date": "2024-11-01", "close": 15.69, "volume": 2241982.0}, {"date": "2024-11-04", "close": 15.71, "volume": 5452792.0}, {"date": "2024-11-05", "close": 15.63, "volume": 4144071.0}, {"date": "2024-11-06", "close": 15.11, "volume": 4543857.0}, {"date": "2024-11-07", "close": 15.17, "volume": 3269330.0}, {"date": "2024-11-08", "close": 15.66, "volume": 4655139.0}, {"date": "2024-11-11", "close": 15.74, "volume": 3426705.0}, {"date": "2024-11-12", "close": 15.67, "volume": 3296896.0}, {"date": "2024-11-13", "close": 15.58, "volume": 3346985.0}, {"date": "2024-11-14", "close": 15.18, "volume": 4006987.0}, {"date": "2024-11-15", "close": 15.17, "volume": 2235210.0}, {"date": "2024-11-18", "close": 15.44, "volume": 3056361.0}, {"date": "2024-11-19", "close": 15.5, "volume": 2692760.0}, {"date": "2024-11-20", "close": 15.51, "volume": 2545214.0}, {"date": "2024-11-21", "close": 15.32, "volume": 3297256.0}, {"date": "2024-11-22", "close": 15.2, "volume": 3618265.0}, {"date": "2024-11-25", "close": 15.48, "volume": 3266847.0}, {"date": "2024-11-26", "close": 15.23, "volume": 3091055.0}, {"date": "2024-11-27", "close": 15.47, "volume": 2232682.0}, {"date": "2024-11-29", "close": 15.54, "volume": 1154687.0}, {"date": "2024-12-02", "close": 15.59, "volume": 2392615.0}, {"date": "2024-12-03", "close": 15.67, "volume": 3959439.0}, {"date": "2024-12-04", "close": 15.69, "volume": 3097121.0}, {"date": "2024-12-05", "close": 15.76, "volume": 3193652.0}, {"date": "2024-12-06", "close": 15.71, "volume": 2923053.0}, {"date": "2024-12-09", "close": 15.75, "volume": 3230787.0}, {"date": "2024-12-10", "close": 15.76, "volume": 4590532.0}, {"date": "2024-12-11", "close": 15.19, "volume": 3324698.0}, {"date": "2024-12-12", "close": 14.75, "volume": 3660947.0}, {"date": "2024-12-13", "close": 14.55, "volume": 4592461.0}, {"date": "2024-12-16", "close": 14.38, "volume": 5607356.0}, {"date": "2024-12-17", "close": 14.05, "volume": 3994812.0}, {"date": "2024-12-18", "close": 13.87, "volume": 4870498.0}, {"date": "2024-12-19", "close": 13.75, "volume": 4538364.0}, {"date": "2024-12-20", "close": 13.86, "volume": 4457355.0}, {"date": "2024-12-23", "close": 13.75, "volume": 2784442.0}, {"date": "2024-12-24", "close": 13.57, "volume": 3039247.0}, {"date": "2024-12-26", "close": 13.64, "volume": 1986007.0}, {"date": "2024-12-27", "close": 13.49, "volume": 4222137.0}, {"date": "2024-12-30", "close": 13.45, "volume": 3495869.0}, {"date": "2024-12-31", "close": 13.56, "volume": 4189111.0}, {"date": "2025-01-02", "close": 13.63, "volume": 3156670.0}, {"date": "2025-01-03", "close": 13.78, "volume": 2830058.0}, {"date": "2025-01-06", "close": 13.92, "volume": 4430107.0}, {"date": "2025-01-07", "close": 13.96, "volume": 3380373.0}, {"date": "2025-01-08", "close": 13.9, "volume": 3303469.0}, {"date": "2025-01-10", "close": 13.64, "volume": 3364243.0}, {"date": "2025-01-13", "close": 13.79, "volume": 2941599.0}, {"date": "2025-01-14", "close": 13.71, "volume": 4312722.0}, {"date": "2025-01-15", "close": 13.69, "volume": 2982773.0}, {"date": "2025-01-16", "close": 13.87, "volume": 4148079.0}, {"date": "2025-01-17", "close": 13.95, "volume": 2711216.0}, {"date": "2025-01-21", "close": 14.07, "volume": 6352874.0}, {"date": "2025-01-22", "close": 14.14, "volume": 4351953.0}, {"date": "2025-01-23", "close": 14.15, "volume": 3742706.0}, {"date": "2025-01-24", "close": 14.15, "volume": 3527260.0}, {"date": "2025-01-27", "close": 14.56, "volume": 4541315.0}, {"date": "2025-01-28", "close": 14.68, "volume": 5110090.0}, {"date": "2025-01-29", "close": 14.42, "volume": 3366596.0}, {"date": "2025-01-30", "close": 14.52, "volume": 3094875.0}, {"date": "2025-01-31", "close": 14.49, "volume": 4370268.0}, {"date": "2025-02-03", "close": 14.53, "volume": 4414701.0}, {"date": "2025-02-04", "close": 14.7, "volume": 3393270.0}, {"date": "2025-02-05", "close": 14.64, "volume": 5050970.0}, {"date": "2025-02-06", "close": 14.6, "volume": 4174346.0}, {"date": "2025-02-07", "close": 14.41, "volume": 4074941.0}, {"date": "2025-02-10", "close": 14.49, "volume": 2625408.0}, {"date": "2025-02-11", "close": 14.58, "volume": 3670269.0}, {"date": "2025-02-12", "close": 14.59, "volume": 3843475.0}, {"date": "2025-02-13", "close": 15.25, "volume": 5058701.0}, {"date": "2025-02-14", "close": 15.38, "volume": 3463820.0}, {"date": "2025-02-18", "close": 15.2, "volume": 3710178.0}, {"date": "2025-02-19", "close": 15.24, "volume": 2836895.0}, {"date": "2025-02-20", "close": 15.41, "volume": 2882940.0}, {"date": "2025-02-21", "close": 15.59, "volume": 3482083.0}, {"date": "2025-02-24", "close": 15.63, "volume": 3390810.0}, {"date": "2025-02-25", "close": 15.72, "volume": 3918920.0}, {"date": "2025-02-26", "close": 15.64, "volume": 4823308.0}, {"date": "2025-02-27", "close": 15.52, "volume": 2251859.0}, {"date": "2025-02-28", "close": 15.47, "volume": 3076230.0}, {"date": "2025-03-03", "close": 15.49, "volume": 3479682.0}, {"date": "2025-03-04", "close": 15.39, "volume": 5409917.0}, {"date": "2025-03-05", "close": 15.36, "volume": 3225105.0}, {"date": "2025-03-06", "close": 15.62, "volume": 3256932.0}, {"date": "2025-03-07", "close": 15.8, "volume": 4147563.0}, {"date": "2025-03-10", "close": 16.07, "volume": 4039378.0}, {"date": "2025-03-11", "close": 15.36, "volume": 3404219.0}, {"date": "2025-03-12", "close": 15.11, "volume": 5026019.0}, {"date": "2025-03-13", "close": 15.0, "volume": 5018982.0}, {"date": "2025-03-14", "close": 14.99, "volume": 2707205.0}, {"date": "2025-03-17", "close": 15.04, "volume": 3994335.0}, {"date": "2025-03-18", "close": 15.0, "volume": 3293916.0}, {"date": "2025-03-19", "close": 14.92, "volume": 2146986.0}, {"date": "2025-03-20", "close": 14.65, "volume": 2805653.0}, {"date": "2025-03-21", "close": 13.93, "volume": 5822126.0}, {"date": "2025-03-24", "close": 13.79, "volume": 4014638.0}, {"date": "2025-03-25", "close": 13.92, "volume": 3288904.0}, {"date": "2025-03-26", "close": 14.12, "volume": 4059603.0}, {"date": "2025-03-27", "close": 14.29, "volume": 2888437.0}, {"date": "2025-03-28", "close": 14.29, "volume": 3138877.0}, {"date": "2025-03-31", "close": 14.34, "volume": 3263635.0}, {"date": "2025-04-01", "close": 14.37, "volume": 2954508.0}, {"date": "2025-04-02", "close": 13.99, "volume": 2380060.0}, {"date": "2025-04-03", "close": 14.54, "volume": 4061946.0}, {"date": "2025-04-04", "close": 14.46, "volume": 8443593.0}, {"date": "2025-04-07", "close": 14.25, "volume": 8019486.0}, {"date": "2025-04-08", "close": 13.82, "volume": 6207624.0}, {"date": "2025-04-09", "close": 14.07, "volume": 6863445.0}, {"date": "2025-04-10", "close": 14.42, "volume": 8704941.0}, {"date": "2025-04-11", "close": 14.58, "volume": 4639957.0}, {"date": "2025-04-14", "close": 14.82, "volume": 2873376.0}, {"date": "2025-04-15", "close": 14.65, "volume": 2836625.0}, {"date": "2025-04-16", "close": 14.76, "volume": 2032308.0}, {"date": "2025-04-17", "close": 15.01, "volume": 2639848.0}, {"date": "2025-04-21", "close": 15.14, "volume": 2270659.0}, {"date": "2025-04-22", "close": 15.18, "volume": 3072806.0}, {"date": "2025-04-23", "close": 15.1, "volume": 3512145.0}, {"date": "2025-04-24", "close": 15.04, "volume": 1746222.0}, {"date": "2025-04-25", "close": 14.97, "volume": 1952791.0}, {"date": "2025-04-28", "close": 15.07, "volume": 1790287.0}, {"date": "2025-04-29", "close": 15.15, "volume": 1551105.0}, {"date": "2025-04-30", "close": 15.38, "volume": 2237354.0}, {"date": "2025-05-01", "close": 15.23, "volume": 3070955.0}, {"date": "2025-05-02", "close": 15.03, "volume": 3011974.0}, {"date": "2025-05-05", "close": 15.07, "volume": 2556763.0}, {"date": "2025-05-06", "close": 15.29, "volume": 2562757.0}, {"date": "2025-05-07", "close": 15.03, "volume": 4647141.0}, {"date": "2025-05-08", "close": 14.93, "volume": 5042790.0}, {"date": "2025-05-09", "close": 15.99, "volume": 6111973.0}, {"date": "2025-05-12", "close": 15.93, "volume": 2810961.0}, {"date": "2025-05-13", "close": 15.65, "volume": 3297936.0}, {"date": "2025-05-14", "close": 15.53, "volume": 2788922.0}, {"date": "2025-05-15", "close": 15.7, "volume": 2992708.0}, {"date": "2025-05-16", "close": 15.8, "volume": 1957447.0}, {"date": "2025-05-19", "close": 15.89, "volume": 960823.0}, {"date": "2025-05-20", "close": 15.95, "volume": 2165833.0}, {"date": "2025-05-21", "close": 16.02, "volume": 2126088.0}, {"date": "2025-05-22", "close": 15.99, "volume": 2396335.0}, {"date": "2025-05-23", "close": 16.13, "volume": 2025354.0}, {"date": "2025-05-27", "close": 16.07, "volume": 3257859.0}, {"date": "2025-05-28", "close": 16.05, "volume": 1991217.0}, {"date": "2025-05-29", "close": 16.19, "volume": 2653999.0}, {"date": "2025-05-30", "close": 16.39, "volume": 2028152.0}, {"date": "2025-06-02", "close": 16.49, "volume": 2533466.0}, {"date": "2025-06-03", "close": 16.4, "volume": 3286424.0}, {"date": "2025-06-04", "close": 16.41, "volume": 2563922.0}, {"date": "2025-06-05", "close": 16.4, "volume": 1988622.0}, {"date": "2025-06-06", "close": 16.35, "volume": 2490645.0}, {"date": "2025-06-09", "close": 16.33, "volume": 4063721.0}, {"date": "2025-06-10", "close": 16.07, "volume": 1898717.0}, {"date": "2025-06-11", "close": 16.08, "volume": 2156737.0}, {"date": "2025-06-12", "close": 16.26, "volume": 3321462.0}, {"date": "2025-06-13", "close": 16.12, "volume": 2544728.0}, {"date": "2025-06-16", "close": 16.13, "volume": 2321901.0}, {"date": "2025-06-17", "close": 15.95, "volume": 2098308.0}, {"date": "2025-06-18", "close": 16.02, "volume": 2649704.0}, {"date": "2025-06-20", "close": 16.0, "volume": 3588685.0}, {"date": "2025-06-23", "close": 16.19, "volume": 2392573.0}, {"date": "2025-06-24", "close": 16.03, "volume": 2531647.0}, {"date": "2025-06-25", "close": 15.93, "volume": 5468050.0}, {"date": "2025-06-26", "close": 15.94, "volume": 2820448.0}, {"date": "2025-06-27", "close": 15.83, "volume": 3554938.0}, {"date": "2025-06-30", "close": 16.06, "volume": 3731112.0}, {"date": "2025-07-01", "close": 16.28, "volume": 2127066.0}, {"date": "2025-07-02", "close": 16.23, "volume": 4629943.0}, {"date": "2025-07-03", "close": 16.3, "volume": 1334566.0}, {"date": "2025-07-07", "close": 16.38, "volume": 2797150.0}, {"date": "2025-07-08", "close": 16.55, "volume": 3306888.0}, {"date": "2025-07-09", "close": 16.56, "volume": 2540286.0}, {"date": "2025-07-10", "close": 16.53, "volume": 4617374.0}, {"date": "2025-07-11", "close": 16.48, "volume": 2392831.0}, {"date": "2025-07-14", "close": 16.39, "volume": 2684912.0}, {"date": "2025-07-15", "close": 16.36, "volume": 3775390.0}, {"date": "2025-07-16", "close": 16.47, "volume": 3996161.0}, {"date": "2025-07-17", "close": 16.36, "volume": 2344229.0}, {"date": "2025-07-18", "close": 16.24, "volume": 2804562.0}, {"date": "2025-07-21", "close": 16.44, "volume": 3267223.0}, {"date": "2025-07-22", "close": 16.63, "volume": 3263175.0}, {"date": "2025-07-23", "close": 16.56, "volume": 3503068.0}, {"date": "2025-07-24", "close": 16.52, "volume": 2532444.0}, {"date": "2025-07-25", "close": 16.46, "volume": 3369757.0}, {"date": "2025-07-28", "close": 16.22, "volume": 2807830.0}, {"date": "2025-07-29", "close": 16.25, "volume": 2985469.0}, {"date": "2025-07-30", "close": 16.19, "volume": 3462955.0}, {"date": "2025-07-31", "close": 16.1, "volume": 3202017.0}, {"date": "2025-08-01", "close": 15.6, "volume": 5098545.0}, {"date": "2025-08-04", "close": 15.75, "volume": 2306513.0}, {"date": "2025-08-05", "close": 15.79, "volume": 3741244.0}, {"date": "2025-08-06", "close": 15.89, "volume": 4286599.0}, {"date": "2025-08-07", "close": 16.08, "volume": 3628501.0}, {"date": "2025-08-08", "close": 16.08, "volume": 2477068.0}, {"date": "2025-08-11", "close": 16.02, "volume": 2225712.0}, {"date": "2025-08-12", "close": 16.06, "volume": 2598002.0}, {"date": "2025-08-13", "close": 16.27, "volume": 3296112.0}, {"date": "2025-08-14", "close": 16.26, "volume": 2371871.0}, {"date": "2025-08-15", "close": 16.38, "volume": 2502815.0}, {"date": "2025-08-18", "close": 16.47, "volume": 2120099.0}, {"date": "2025-08-19", "close": 16.49, "volume": 1797331.0}, {"date": "2025-08-20", "close": 16.55, "volume": 3363409.0}, {"date": "2025-08-21", "close": 16.55, "volume": 2056958.0}, {"date": "2025-08-22", "close": 16.6, "volume": 2990996.0}, {"date": "2025-08-25", "close": 16.5, "volume": 3177609.0}, {"date": "2025-08-26", "close": 16.41, "volume": 2349323.0}, {"date": "2025-08-27", "close": 16.51, "volume": 3617856.0}, {"date": "2025-08-28", "close": 16.44, "volume": 2911721.0}, {"date": "2025-08-29", "close": 16.49, "volume": 2678966.0}, {"date": "2025-09-02", "close": 16.34, "volume": 3861962.0}, {"date": "2025-09-03", "close": 16.47, "volume": 3594678.0}, {"date": "2025-09-04", "close": 16.42, "volume": 3675206.0}, {"date": "2025-09-05", "close": 16.57, "volume": 2483878.0}, {"date": "2025-09-08", "close": 16.43, "volume": 3310972.0}, {"date": "2025-09-09", "close": 16.37, "volume": 4793409.0}, {"date": "2025-09-10", "close": 15.83, "volume": 3432856.0}, {"date": "2025-09-11", "close": 16.0, "volume": 2834810.0}, {"date": "2025-09-12", "close": 15.95, "volume": 3201079.0}, {"date": "2025-09-15", "close": 15.99, "volume": 3840611.0}, {"date": "2025-09-16", "close": 15.92, "volume": 2391544.0}, {"date": "2025-09-17", "close": 16.07, "volume": 7836101.0}, {"date": "2025-09-18", "close": 15.81, "volume": 3410862.0}, {"date": "2025-09-19", "close": 15.9, "volume": 4249016.0}, {"date": "2025-09-22", "close": 15.82, "volume": 2794875.0}, {"date": "2025-09-23", "close": 15.83, "volume": 3098386.0}, {"date": "2025-09-24", "close": 15.8, "volume": 3326093.0}, {"date": "2025-09-25", "close": 15.65, "volume": 2408068.0}, {"date": "2025-09-26", "close": 15.68, "volume": 3239893.0}, {"date": "2025-09-29", "close": 15.76, "volume": 2845814.0}, {"date": "2025-09-30", "close": 15.77, "volume": 3897660.0}, {"date": "2025-10-01", "close": 15.83, "volume": 2643913.0}, {"date": "2025-10-02", "close": 15.58, "volume": 3177940.0}, {"date": "2025-10-03", "close": 15.69, "volume": 2777998.0}, {"date": "2025-10-06", "close": 15.53, "volume": 2920434.0}, {"date": "2025-10-07", "close": 15.53, "volume": 4233553.0}, {"date": "2025-10-08", "close": 15.16, "volume": 4924735.0}, {"date": "2025-10-09", "close": 15.17, "volume": 3470135.0}, {"date": "2025-10-10", "close": 15.24, "volume": 5216127.0}, {"date": "2025-10-13", "close": 15.22, "volume": 3274462.0}, {"date": "2025-10-14", "close": 15.13, "volume": 8204908.0}, {"date": "2025-10-15", "close": 15.08, "volume": 4031429.0}, {"date": "2025-10-16", "close": 15.08, "volume": 5288902.0}, {"date": "2025-10-17", "close": 15.33, "volume": 5659985.0}, {"date": "2025-10-20", "close": 15.08, "volume": 4162247.0}, {"date": "2025-10-21", "close": 15.04, "volume": 4510720.0}, {"date": "2025-10-22", "close": 15.2, "volume": 3338953.0}, {"date": "2025-10-23", "close": 15.09, "volume": 3232416.0}, {"date": "2025-10-24", "close": 15.06, "volume": 3010081.0}, {"date": "2025-10-27", "close": 14.96, "volume": 4761693.0}, {"date": "2025-10-28", "close": 14.98, "volume": 4072510.0}, {"date": "2025-10-29", "close": 14.75, "volume": 7135014.0}, {"date": "2025-10-30", "close": 14.73, "volume": 4791372.0}, {"date": "2025-10-31", "close": 14.66, "volume": 4768853.0}, {"date": "2025-11-03", "close": 14.58, "volume": 5271119.0}, {"date": "2025-11-04", "close": 14.54, "volume": 4575863.0}, {"date": "2025-11-05", "close": 14.64, "volume": 7448477.0}, {"date": "2025-11-06", "close": 14.61, "volume": 9574571.0}, {"date": "2025-11-07", "close": 14.8, "volume": 6939087.0}, {"date": "2025-11-10", "close": 14.77, "volume": 6386938.0}, {"date": "2025-11-11", "close": 14.79, "volume": 5933210.0}, {"date": "2025-11-12", "close": 14.67, "volume": 4943549.0}, {"date": "2025-11-13", "close": 14.7, "volume": 5205131.0}, {"date": "2025-11-14", "close": 14.55, "volume": 5689072.0}, {"date": "2025-11-17", "close": 14.28, "volume": 9060789.0}, {"date": "2025-11-18", "close": 13.58, "volume": 12224120.0}, {"date": "2025-11-19", "close": 13.49, "volume": 9211626.0}, {"date": "2025-11-20", "close": 13.37, "volume": 5872768.0}, {"date": "2025-11-21", "close": 13.28, "volume": 7718569.0}, {"date": "2025-11-24", "close": 12.98, "volume": 8845772.0}, {"date": "2025-11-25", "close": 12.97, "volume": 6983680.0}, {"date": "2025-11-26", "close": 12.98, "volume": 7454198.0}, {"date": "2025-11-28", "close": 13.15, "volume": 3712869.0}, {"date": "2025-12-01", "close": 12.91, "volume": 9770398.0}, {"date": "2025-12-02", "close": 13.07, "volume": 6157805.0}, {"date": "2025-12-03", "close": 13.28, "volume": 15866520.0}, {"date": "2025-12-04", "close": 13.36, "volume": 7907105.0}, {"date": "2025-12-05", "close": 13.51, "volume": 5473180.0}, {"date": "2025-12-08", "close": 13.37, "volume": 6226759.0}, {"date": "2025-12-09", "close": 13.31, "volume": 4034800.0}, {"date": "2025-12-10", "close": 13.28, "volume": 6040778.0}, {"date": "2025-12-11", "close": 12.77, "volume": 6503194.0}, {"date": "2025-12-12", "close": 12.81, "volume": 6392439.0}, {"date": "2025-12-15", "close": 12.78, "volume": 9655375.0}, {"date": "2025-12-16", "close": 12.72, "volume": 8857809.0}, {"date": "2025-12-17", "close": 12.65, "volume": 7502344.0}, {"date": "2025-12-18", "close": 12.64, "volume": 5199667.0}, {"date": "2025-12-19", "close": 12.61, "volume": 9346907.0}, {"date": "2025-12-22", "close": 12.65, "volume": 5881858.0}, {"date": "2025-12-23", "close": 12.73, "volume": 6098844.0}, {"date": "2025-12-24", "close": 12.81, "volume": 3289907.0}, {"date": "2025-12-26", "close": 12.9, "volume": 2444452.0}, {"date": "2025-12-29", "close": 12.99, "volume": 6404699.0}, {"date": "2025-12-30", "close": 13.07, "volume": 5640356.0}, {"date": "2025-12-31", "close": 13.17, "volume": 5405241.0}, {"date": "2026-01-02", "close": 13.11, "volume": 4866285.0}, {"date": "2026-01-05", "close": 13.08, "volume": 6394270.0}, {"date": "2026-01-06", "close": 13.2, "volume": 5794763.0}, {"date": "2026-01-07", "close": 13.15, "volume": 4617462.0}, {"date": "2026-01-08", "close": 13.35, "volume": 4731122.0}, {"date": "2026-01-09", "close": 13.36, "volume": 4437937.0}, {"date": "2026-01-12", "close": 13.47, "volume": 3725460.0}, {"date": "2026-01-13", "close": 13.34, "volume": 4709981.0}, {"date": "2026-01-14", "close": 13.57, "volume": 5123582.0}, {"date": "2026-01-15", "close": 13.6, "volume": 4339674.0}, {"date": "2026-01-16", "close": 13.55, "volume": 5513674.0}, {"date": "2026-01-20", "close": 13.31, "volume": 10896410.0}, {"date": "2026-01-21", "close": 13.39, "volume": 4480125.0}, {"date": "2026-01-22", "close": 13.62, "volume": 3981172.0}, {"date": "2026-01-23", "close": 13.87, "volume": 4365448.0}, {"date": "2026-01-26", "close": 13.86, "volume": 3243698.0}, {"date": "2026-01-27", "close": 13.86, "volume": 5056626.0}, {"date": "2026-01-28", "close": 13.96, "volume": 5724837.0}, {"date": "2026-01-29", "close": 13.91, "volume": 5324678.0}, {"date": "2026-01-30", "close": 13.96, "volume": 4489448.0}, {"date": "2026-02-02", "close": 13.78, "volume": 5310773.0}, {"date": "2026-02-03", "close": 13.88, "volume": 4274230.0}, {"date": "2026-02-04", "close": 14.27, "volume": 6629967.0}, {"date": "2026-02-05", "close": 14.26, "volume": 7536576.0}, {"date": "2026-02-06", "close": 14.13, "volume": 9059971.0}, {"date": "2026-02-09", "close": 14.23, "volume": 4487888.0}, {"date": "2026-02-10", "close": 14.31, "volume": 5421321.0}, {"date": "2026-02-11", "close": 14.24, "volume": 7841400.0}, {"date": "2026-02-12", "close": 13.93, "volume": 10667610.0}, {"date": "2026-02-13", "close": 13.48, "volume": 11840270.0}, {"date": "2026-02-17", "close": 13.62, "volume": 7230959.0}, {"date": "2026-02-18", "close": 13.56, "volume": 5662187.0}, {"date": "2026-02-19", "close": 13.52, "volume": 2704619.0}, {"date": "2026-02-20", "close": 13.59, "volume": 3629394.0}, {"date": "2026-02-23", "close": 13.58, "volume": 4231247.0}, {"date": "2026-02-24", "close": 13.55, "volume": 4108029.0}, {"date": "2026-02-25", "close": 13.45, "volume": 3989799.0}, {"date": "2026-02-26", "close": 13.66, "volume": 3993225.0}, {"date": "2026-02-27", "close": 13.74, "volume": 5232809.0}, {"date": "2026-03-02", "close": 13.45, "volume": 6891004.0}, {"date": "2026-03-03", "close": 13.71, "volume": 6402094.0}, {"date": "2026-03-04", "close": 13.88, "volume": 5918094.0}, {"date": "2026-03-05", "close": 13.79, "volume": 7656457.0}, {"date": "2026-03-06", "close": 13.7, "volume": 6767153.0}, {"date": "2026-03-09", "close": 13.67, "volume": 8828720.0}, {"date": "2026-03-10", "close": 13.72, "volume": 9824026.0}, {"date": "2026-03-11", "close": 13.27, "volume": 8043061.0}, {"date": "2026-03-12", "close": 13.18, "volume": 6880052.0}, {"date": "2026-03-13", "close": 13.11, "volume": 5190844.0}, {"date": "2026-03-16", "close": 13.37, "volume": 5616719.0}, {"date": "2026-03-17", "close": 13.44, "volume": 5632107.0}, {"date": "2026-03-18", "close": 13.29, "volume": 3280617.0}, {"date": "2026-03-19", "close": 13.14, "volume": 5971758.0}, {"date": "2026-03-20", "close": 13.12, "volume": 6413851.0}, {"date": "2026-03-23", "close": 13.19, "volume": 4781481.0}, {"date": "2026-03-24", "close": 13.15, "volume": 4013653.0}, {"date": "2026-03-25", "close": 12.93, "volume": 5215179.0}, {"date": "2026-03-26", "close": 12.88, "volume": 5671631.0}, {"date": "2026-03-27", "close": 12.74, "volume": 4859839.0}, {"date": "2026-03-30", "close": 12.87, "volume": 5584978.0}, {"date": "2026-03-31", "close": 12.83, "volume": 5266638.0}, {"date": "2026-04-01", "close": 12.97, "volume": 6185943.0}, {"date": "2026-04-02", "close": 12.86, "volume": 10158880.0}, {"date": "2026-04-06", "close": 12.86, "volume": 4063320.0}, {"date": "2026-04-07", "close": 12.53, "volume": 8865201.0}, {"date": "2026-04-08", "close": 12.63, "volume": 5221109.0}, {"date": "2026-04-09", "close": 11.77, "volume": 15972650.0}, {"date": "2026-04-10", "close": 11.83, "volume": 8336388.0}, {"date": "2026-04-13", "close": 12.07, "volume": 5416053.0}, {"date": "2026-04-14", "close": 12.19, "volume": 4380592.0}, {"date": "2026-04-15", "close": 12.33, "volume": 4338059.0}, {"date": "2026-04-16", "close": 12.38, "volume": 4249587.0}, {"date": "2026-04-17", "close": 12.42, "volume": 9852470.0}, {"date": "2026-04-20", "close": 12.32, "volume": 5277974.0}, {"date": "2026-04-21", "close": 12.3, "volume": 5358603.0}, {"date": "2026-04-22", "close": 12.3, "volume": 4753799.0}, {"date": "2026-04-23", "close": 12.42, "volume": 3925166.0}, {"date": "2026-04-24", "close": 12.31, "volume": 3314179.0}, {"date": "2026-04-27", "close": 12.14, "volume": 3583636.0}, {"date": "2026-04-28", "close": 12.33, "volume": 6086223.0}, {"date": "2026-04-29", "close": 12.21, "volume": 3461523.0}, {"date": "2026-04-30", "close": 12.53, "volume": 3617028.0}, {"date": "2026-05-01", "close": 12.55, "volume": 3290730.0}, {"date": "2026-05-04", "close": 12.59, "volume": 4308634.0}, {"date": "2026-05-05", "close": 12.59, "volume": 3082802.0}, {"date": "2026-05-06", "close": 12.82, "volume": 6773179.0}, {"date": "2026-05-07", "close": 12.89, "volume": 6188785.0}, {"date": "2026-05-08", "close": 12.75, "volume": 6968446.0}, {"date": "2026-05-11", "close": 12.58, "volume": 7510817.0}, {"date": "2026-05-12", "close": 12.57, "volume": 3868572.0}, {"date": "2026-05-13", "close": 12.37, "volume": 5478545.0}, {"date": "2026-05-14", "close": 12.38, "volume": 3220025.0}, {"date": "2026-05-15", "close": 12.21, "volume": 4175450.0}, {"date": "2026-05-18", "close": 12.3, "volume": 3047397.0}, {"date": "2026-05-19", "close": 12.31, "volume": 7538676.0}, {"date": "2026-05-20", "close": 12.42, "volume": 5946764.0}, {"date": "2026-05-21", "close": 12.42, "volume": 4984794.0}, {"date": "2026-05-22", "close": 12.49, "volume": 3981493.0}, {"date": "2026-05-26", "close": 12.56, "volume": 5226181.0}, {"date": "2026-05-27", "close": 12.39, "volume": 5801161.0}, {"date": "2026-05-28", "close": 12.52, "volume": 4080748.0}, {"date": "2026-05-29", "close": 12.55, "volume": 3618070.0}, {"date": "2026-06-01", "close": 12.55, "volume": 3745972.0}, {"date": "2026-06-02", "close": 12.56, "volume": 4549700.0}, {"date": "2026-06-03", "close": 12.28, "volume": 6569422.0}, {"date": "2026-06-04", "close": 12.28, "volume": 7022666.0}, {"date": "2026-06-05", "close": 12.31, "volume": 7241525.0}, {"date": "2026-06-08", "close": 12.17, "volume": 5475147.0}, {"date": "2026-06-09", "close": 12.26, "volume": 6696011.0}, {"date": "2026-06-10", "close": 11.87, "volume": 6095756.0}, {"date": "2026-06-11", "close": 11.89, "volume": 7998411.0}, {"date": "2026-06-12", "close": 11.88, "volume": 8496289.0}, {"date": "2026-06-15", "close": 11.79, "volume": 5534091.0}, {"date": "2026-06-16", "close": 11.81, "volume": 6300527.0}, {"date": "2026-06-17", "close": 11.66, "volume": 9200626.0}, {"date": "2026-06-18", "close": 11.54, "volume": 10139900.0}, {"date": "2026-06-22", "close": 11.34, "volume": 7518571.0}, {"date": "2026-06-23", "close": 11.49, "volume": 4280988.0}, {"date": "2026-06-24", "close": 11.23, "volume": 6067961.0}, {"date": "2026-06-25", "close": 11.08, "volume": 4981559.0}, {"date": "2026-06-26", "close": 11.1, "volume": 4352241.0}, {"date": "2026-06-29", "close": 10.79, "volume": 7627296.0}, {"date": "2026-06-30", "close": 10.52, "volume": 8194782.0}, {"date": "2026-07-01", "close": 10.52, "volume": 4302150.0}, {"date": "2026-07-02", "close": 10.19, "volume": 11977750.0}, {"date": "2026-07-06", "close": 10.22, "volume": 7908024.0}, {"date": "2026-07-07", "close": 10.43, "volume": 5601324.0}, {"date": "2026-07-08", "close": 10.45, "volume": 5237451.0}, {"date": "2026-07-09", "close": 10.41, "volume": 4435232.0}, {"date": "2026-07-10", "close": 10.42, "volume": 3257899.0}, {"date": "2026-07-13", "close": 10.54, "volume": 5625920.0}, {"date": "2026-07-14", "close": 10.44, "volume": 4280349.0}, {"date": "2026-07-15", "close": 10.48, "volume": 4574482.0}, {"date": "2026-07-16", "close": 10.59, "volume": 9422664.0}, {"date": "2026-07-17", "close": 10.4, "volume": 6602545.0}, {"date": "2026-07-20", "close": 10.28, "volume": 6014044.0}, {"date": "2026-07-21", "close": 10.18, "volume": 8031433.0}, {"date": "2026-07-22", "close": 10.21, "volume": 7239918.0}, {"date": "2026-07-23", "close": 10.11, "volume": 4974446.0}, {"date": "2026-07-24", "close": 10.22, "volume": 3914454.0}, {"date": "2026-07-27", "close": 10.4, "volume": 6224114.0}, {"date": "2026-07-28", "close": 10.69, "volume": 6978925.0}, {"date": "2026-07-29", "close": 11.13, "volume": 13778110.0}, {"date": "2026-07-30", "close": 10.77, "volume": 11587290.0}, {"date": "2026-07-31", "close": 9.56, "volume": 32791250.0}, {"date": "2026-08-03", "close": 9.59, "volume": 8452251.0}, {"date": "2026-08-04", "close": 9.53, "volume": 20171430.0}, {"date": "2026-08-05", "close": 9.8, "volume": 12597460.0}, {"date": "2026-08-06", "close": 9.81, "volume": 12715130.0}, {"date": "2026-08-07", "close": 9.72, "volume": 7071135.0}], "refreshing": true}