{"ticker": "BEP", "overview": {"cik": "1533232", "ticker": "BEP", "name": "Brookfield Renewable Partners L.P.", "industry": "Electric Services", "country": "Bermuda", "sic": "4911", "announcements": [{"form": "6-K", "date": "2026-07-31", "title": "Foreign material event", "accession": "0001533232-26-000026", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "FORM 6-K", "accession": "0001171843-26-005105", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "FORM 6-K", "accession": "0001104659-26-087537", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-23", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-086394", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-22", "title": "FORM 6-K", "accession": "0001104659-26-085798", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "FORM 6-K", "accession": "0001171843-26-004804", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-10", "title": "Foreign material event", "accession": "0001193125-26-264535", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-02", "title": "Foreign material event", "accession": "0001193125-26-253838", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-08", "title": "FORM 6-K", "accession": "0001104659-26-057927", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-01", "title": "Foreign material event", "accession": "0001533232-26-000020", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-01", "title": "FORM 6-K", "accession": "0001171843-26-002913", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-24", "title": "Foreign material event", "accession": "0001193125-26-177144", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031039", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031038", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031026", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031023", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031021", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031019", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031016", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031011", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031006", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031003", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030999", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-27", "title": "FORM 6-K", "accession": "0001171843-26-001174", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-27", "title": "Foreign material event", "accession": "0001533232-26-000012", "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": "BEP", "has_prices": true, "as_of": "2026-08-07", "last": 33.2, "prev_close": 32.73, "change": 0.47000000000000597, "change_pct": 0.014359914451573664, "session_volume": 665169.0, "vwap_5": 32.953699875836975, "vwap_20": 32.53140960215663, "vwap_60": 34.135118340490806, "vwap_250": 30.905738411073028, "high_52w": 37.31, "low_52w": 26.67, "avg_volume_20": 1100049.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035562-T2", "src": "CONGRESS", "ticker": "BEP", "cik": "", "company": "Brookfield Renewable Partners L.P.", "company_raw": "Account\nBrookfield Renewable Partners L.P.\nLimited Partnership Units", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "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": "Hon. Maria Elvira Salazar trims BEP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035562.pdf", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57043}, {"id": "13DG-0001104659-26-086394", "src": "13DG", "ticker": "BEP", "cik": "1533232", "company": "Brookfield Renewable Partners L.P.", "company_raw": "Brookfield Renewable Partners L.P.", "who": "Brookfield Corp /ON/", "who_key": "BROOKFIELD Corp /ON/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "Bermuda", "headline": "BROOKFIELD Corp /ON/ moves to a 47.1% activist stake in BEP", "source_url": "https://www.sec.gov/Archives/edgar/data/1001085/0001104659-26-086394-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-21", "mins": 150643}, {"id": "HOUSE-2026-20034928-T1", "src": "CONGRESS", "ticker": "BEP", "cik": "", "company": "Brookfield Renewable Partners L.P.", "company_raw": "rookfield Renewable Partners L.P.\nLimited Partnership Units", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Maria Elvira Salazar buys BEP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034928.pdf", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218323}, {"id": "HOUSE-2026-20034928-T4", "src": "CONGRESS", "ticker": "BEP", "cik": "", "company": "Brookfield Renewable Partners L.P.", "company_raw": "rookfield Renewable Partners L.P.\nLimited Partnership Units", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Maria Elvira Salazar buys BEP ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034928.pdf", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218323}, {"id": "HOUSE-2026-20034928-T2", "src": "CONGRESS", "ticker": "BEP", "cik": "", "company": "Brookfield Renewable Partners L.P.", "company_raw": "rookfield Renewable Partners L.P.\nLimited Partnership Units", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Maria Elvira Salazar buys BEP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034928.pdf", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219763}, {"id": "HOUSE-2026-20034928-T3", "src": "CONGRESS", "ticker": "BEP", "cik": "", "company": "Brookfield Renewable Partners L.P.", "company_raw": "rookfield Renewable Partners L.P.\nLimited Partnership Units", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Maria Elvira Salazar buys BEP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034928.pdf", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221203}, {"id": "HOUSE-2026-20034709-T3", "src": "CONGRESS", "ticker": "BEP", "cik": "", "company": "Brookfield Renewable Partners L.P.", "company_raw": "rookfield Renewable Partners L.P.\nLimited Partnership Units", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Maria Elvira Salazar files a buy in BEP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034709.pdf", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226963}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-086394", "src": "13DG", "ticker": "BEP", "cik": "1533232", "company": "Brookfield Renewable Partners L.P.", "company_raw": "Brookfield Renewable Partners L.P.", "who": "Brookfield Corp /ON/", "who_key": "BROOKFIELD Corp /ON/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "Bermuda", "headline": "BROOKFIELD Corp /ON/ moves to a 47.1% activist stake in BEP", "source_url": "https://www.sec.gov/Archives/edgar/data/1001085/0001104659-26-086394-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-21", "mins": 150643}], "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": "Brookfield Renewable Partners L.P. Limited Partnership Units", "new_value": "Brookfield Renewable Partners L.P.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001533232", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001533232", "applied": 1, "detected_at": "2026-10-28T09:28:34.507523"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "BEP", "new_value": "Brookfield Renewable Partners L.P. Limited Partnership Units", "effective": "", "evidence": "BEP is listed again under the same company (Brookfield Renewable Partners L.P. Limited Partnership Units)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.836303"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Brookfield BRP Holdings (Canada) Inc. 7.250% Perpetual Subordinated Notes", "new_value": "Brookfield Renewable Partners L.P.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001533232", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001533232", "applied": 1, "detected_at": "2026-08-03T11:12:07.851800"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "BEPJ", "new_value": "Brookfield BRP Holdings (Canada) Inc. 7.250% Perpetual Subordinated Notes", "effective": "", "evidence": "BEPJ is listed again under the same company (Brookfield BRP Holdings (Canada) Inc. 7.250% Perpetual Subordinated Notes)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.564760"}, {"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "BEPI (Brookfield BRP Holdings (Canada) Inc. 7.250% Perpetual Subordinated Notes)", "new_value": "Brookfield BRP Holdings (Canada) Inc. 4.875% Perpetual Subordinated Notes", "effective": "", "evidence": "we hold BEPI as Brookfield BRP Holdings (Canada) Inc. 7.250% Perpetual Subordinated Notes; the NYSE universe lists that code as Brookfield BRP Holdings (Canada) Inc. 4.875% Perpetual Subordinated Notes. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-08-03T11:10:32.564673"}, {"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "BEPH (Brookfield BRP Holdings (Canada) Inc. 7.250% Perpetual Subordinated Notes)", "new_value": "Brookfield BRP Holdings (Canada) Inc. 4.625% Perpetual Subordinated Notes", "effective": "", "evidence": "we hold BEPH as Brookfield BRP Holdings (Canada) Inc. 7.250% Perpetual Subordinated Notes; the NYSE universe lists that code as Brookfield BRP Holdings (Canada) Inc. 4.625% Perpetual Subordinated Notes. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-08-03T11:10:32.564634"}]}, "key_people": [{"who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 19005.0, "sold": 1001.0, "net": 18004.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-09-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035562.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-06-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034928.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2026-06-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034928.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-06-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034928.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-06-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034928.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-05-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034709.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-09-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035562.pdf"}}], "activity": [{"date": "2026-09-24", "net": -1001.0}], "announcements": [{"form": "6-K", "date": "2026-07-31", "title": "Foreign material event", "accession": "0001533232-26-000026", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "FORM 6-K", "accession": "0001171843-26-005105", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "FORM 6-K", "accession": "0001104659-26-087537", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-23", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-086394", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-22", "title": "FORM 6-K", "accession": "0001104659-26-085798", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "FORM 6-K", "accession": "0001171843-26-004804", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-10", "title": "Foreign material event", "accession": "0001193125-26-264535", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-02", "title": "Foreign material event", "accession": "0001193125-26-253838", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-08", "title": "FORM 6-K", "accession": "0001104659-26-057927", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-01", "title": "Foreign material event", "accession": "0001533232-26-000020", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-01", "title": "FORM 6-K", "accession": "0001171843-26-002913", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-24", "title": "Foreign material event", "accession": "0001193125-26-177144", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031039", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031038", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031026", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031023", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031021", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031019", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031016", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031011", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031006", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031003", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030999", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-27", "title": "FORM 6-K", "accession": "0001171843-26-001174", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-27", "title": "Foreign material event", "accession": "0001533232-26-000012", "price_sensitive": true}], "performance": {"ticker": "BEP", "has_prices": true, "summary": {"n": 5, "avg": -0.09671483730942236, "win_rate": 0.0, "best": -0.09090909090909091, "worst": -0.10488002156915611, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 1001.0, "date": "2026-06-04", "score": 0.0, "ref_price": 36.62, "return": -0.09339158929546681}, {"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 15001.0, "date": "2026-06-04", "score": 0.0, "ref_price": 36.62, "return": -0.09339158929546681}, {"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 1001.0, "date": "2026-06-03", "score": 0.0, "ref_price": 36.52, "return": -0.09090909090909091}, {"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 1001.0, "date": "2026-06-02", "score": 0.0, "ref_price": 36.93, "return": -0.10100189547793113}, {"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 1001.0, "date": "2026-05-29", "score": 0.0, "ref_price": 37.09, "return": -0.10488002156915611}]}, "price_series": [{"date": "2016-08-08", "close": 16.6028, "volume": 72894.0}, {"date": "2016-08-09", "close": 16.6624, "volume": 18289.0}, {"date": "2016-08-10", "close": 16.7924, "volume": 62112.0}, {"date": "2016-08-11", "close": 16.6786, "volume": 54043.0}, {"date": "2016-08-12", "close": 16.8736, "volume": 55654.0}, {"date": "2016-08-15", "close": 16.8411, "volume": 32394.0}, {"date": "2016-08-16", "close": 16.7869, "volume": 37776.0}, {"date": "2016-08-17", "close": 16.814, "volume": 44889.0}, {"date": "2016-08-18", "close": 16.9656, "volume": 27843.0}, {"date": "2016-08-19", "close": 16.7869, "volume": 48196.0}, {"date": "2016-08-22", "close": 16.7815, "volume": 38346.0}, {"date": "2016-08-23", "close": 16.8031, "volume": 15030.0}, {"date": "2016-08-24", "close": 16.7707, "volume": 32277.0}, {"date": "2016-08-25", "close": 16.8411, "volume": 19237.0}, {"date": "2016-08-26", "close": 16.722, "volume": 46012.0}, {"date": "2016-08-29", "close": 16.527, "volume": 48330.0}, {"date": "2016-08-30", "close": 16.1209, "volume": 67084.0}, {"date": "2016-08-31", "close": 16.2779, "volume": 41076.0}, {"date": "2016-09-01", "close": 16.2454, "volume": 56188.0}, {"date": "2016-09-02", "close": 16.6732, "volume": 35140.0}, {"date": "2016-09-06", "close": 17.1064, "volume": 50433.0}, {"date": "2016-09-07", "close": 17.0252, "volume": 19798.0}, {"date": "2016-09-08", "close": 17.0653, "volume": 27169.0}, {"date": "2016-09-09", "close": 16.5974, "volume": 97497.0}, {"date": "2016-09-12", "close": 16.2996, "volume": 43389.0}, {"date": "2016-09-13", "close": 16.1317, "volume": 33598.0}, {"date": "2016-09-14", "close": 16.0938, "volume": 28708.0}, {"date": "2016-09-15", "close": 15.7256, "volume": 53908.0}, {"date": "2016-09-16", "close": 15.8068, "volume": 46971.0}, {"date": "2016-09-19", "close": 16.0234, "volume": 72726.0}, {"date": "2016-09-20", "close": 16.8573, "volume": 63856.0}, {"date": "2016-09-21", "close": 16.4945, "volume": 57957.0}, {"date": "2016-09-22", "close": 16.9873, "volume": 62098.0}, {"date": "2016-09-23", "close": 16.9061, "volume": 55713.0}, {"date": "2016-09-26", "close": 16.9914, "volume": 25528.0}, {"date": "2016-09-27", "close": 16.9169, "volume": 74091.0}, {"date": "2016-09-28", "close": 16.8682, "volume": 37747.0}, {"date": "2016-09-29", "close": 16.527, "volume": 77482.0}, {"date": "2016-09-30", "close": 16.657, "volume": 85162.0}, {"date": "2016-10-03", "close": 16.8682, "volume": 57066.0}, {"date": "2016-10-04", "close": 16.6732, "volume": 63741.0}, {"date": "2016-10-05", "close": 16.3537, "volume": 96931.0}, {"date": "2016-10-06", "close": 16.3104, "volume": 116493.0}, {"date": "2016-10-07", "close": 16.2454, "volume": 124110.0}, {"date": "2016-10-10", "close": 16.5974, "volume": 26437.0}, {"date": "2016-10-11", "close": 16.1209, "volume": 80904.0}, {"date": "2016-10-12", "close": 16.3267, "volume": 93849.0}, {"date": "2016-10-13", "close": 16.5216, "volume": 54709.0}, {"date": "2016-10-14", "close": 16.6461, "volume": 43213.0}, {"date": "2016-10-17", "close": 16.6516, "volume": 38065.0}, {"date": "2016-10-18", "close": 16.6407, "volume": 53928.0}, {"date": "2016-10-19", "close": 16.6949, "volume": 36016.0}, {"date": "2016-10-20", "close": 16.5541, "volume": 39550.0}, {"date": "2016-10-21", "close": 16.6516, "volume": 38692.0}, {"date": "2016-10-24", "close": 16.6678, "volume": 41835.0}, {"date": "2016-10-25", "close": 16.6299, "volume": 31111.0}, {"date": "2016-10-26", "close": 16.592, "volume": 35455.0}, {"date": "2016-10-27", "close": 16.2292, "volume": 90114.0}, {"date": "2016-10-28", "close": 16.3537, "volume": 23649.0}, {"date": "2016-10-31", "close": 16.5378, "volume": 44041.0}, {"date": "2016-11-01", "close": 16.5487, "volume": 48010.0}, {"date": "2016-11-02", "close": 16.2779, "volume": 43228.0}, {"date": "2016-11-03", "close": 15.6552, "volume": 103383.0}, {"date": "2016-11-04", "close": 15.8989, "volume": 43998.0}, {"date": "2016-11-07", "close": 16.1642, "volume": 35794.0}, {"date": "2016-11-08", "close": 15.8393, "volume": 43230.0}, {"date": "2016-11-09", "close": 15.666, "volume": 93585.0}, {"date": "2016-11-10", "close": 15.3086, "volume": 112074.0}, {"date": "2016-11-11", "close": 14.8916, "volume": 111169.0}, {"date": "2016-11-14", "close": 14.5126, "volume": 111675.0}, {"date": "2016-11-15", "close": 15.0378, "volume": 171937.0}, {"date": "2016-11-16", "close": 15.3357, "volume": 68103.0}, {"date": "2016-11-17", "close": 15.4494, "volume": 87786.0}, {"date": "2016-11-18", "close": 15.3573, "volume": 47439.0}, {"date": "2016-11-21", "close": 15.7689, "volume": 60492.0}, {"date": "2016-11-22", "close": 15.6498, "volume": 55356.0}, {"date": "2016-11-23", "close": 15.8339, "volume": 73971.0}, {"date": "2016-11-25", "close": 16.0017, "volume": 36643.0}, {"date": "2016-11-28", "close": 15.7906, "volume": 48304.0}, {"date": "2016-11-29", "close": 15.7039, "volume": 71536.0}, {"date": "2016-11-30", "close": 15.7418, "volume": 67990.0}, {"date": "2016-12-01", "close": 15.8609, "volume": 52014.0}, {"date": "2016-12-02", "close": 16.0126, "volume": 22407.0}, {"date": "2016-12-05", "close": 15.9909, "volume": 37126.0}, {"date": "2016-12-06", "close": 15.7906, "volume": 60235.0}, {"date": "2016-12-07", "close": 15.9476, "volume": 55224.0}, {"date": "2016-12-08", "close": 15.9422, "volume": 62257.0}, {"date": "2016-12-09", "close": 15.9422, "volume": 57579.0}, {"date": "2016-12-12", "close": 15.8393, "volume": 67672.0}, {"date": "2016-12-13", "close": 15.8437, "volume": 95283.0}, {"date": "2016-12-14", "close": 15.6552, "volume": 68409.0}, {"date": "2016-12-15", "close": 15.5523, "volume": 60186.0}, {"date": "2016-12-16", "close": 15.7743, "volume": 63205.0}, {"date": "2016-12-19", "close": 15.6498, "volume": 52615.0}, {"date": "2016-12-20", "close": 15.5956, "volume": 63340.0}, {"date": "2016-12-21", "close": 15.5523, "volume": 42619.0}, {"date": "2016-12-22", "close": 15.601, "volume": 52516.0}, {"date": "2016-12-23", "close": 15.8122, "volume": 56074.0}, {"date": "2016-12-27", "close": 15.8826, "volume": 30423.0}, {"date": "2016-12-28", "close": 15.8393, "volume": 61473.0}, {"date": "2016-12-29", "close": 16.0667, "volume": 65931.0}, {"date": "2016-12-30", "close": 16.083, "volume": 43960.0}, {"date": "2017-01-03", "close": 15.7039, "volume": 88032.0}, {"date": "2017-01-04", "close": 15.8501, "volume": 47827.0}, {"date": "2017-01-05", "close": 15.8447, "volume": 53538.0}, {"date": "2017-01-06", "close": 15.8555, "volume": 29428.0}, {"date": "2017-01-09", "close": 15.8176, "volume": 112332.0}, {"date": "2017-01-10", "close": 15.731, "volume": 52846.0}, {"date": "2017-01-11", "close": 15.9422, "volume": 60274.0}, {"date": "2017-01-12", "close": 15.8122, "volume": 73554.0}, {"date": "2017-01-13", "close": 15.8447, "volume": 28527.0}, {"date": "2017-01-17", "close": 16.11, "volume": 55669.0}, {"date": "2017-01-18", "close": 15.7039, "volume": 53937.0}, {"date": "2017-01-19", "close": 15.6335, "volume": 72754.0}, {"date": "2017-01-20", "close": 15.5848, "volume": 52291.0}, {"date": "2017-01-23", "close": 15.6443, "volume": 58348.0}, {"date": "2017-01-24", "close": 15.9963, "volume": 51793.0}, {"date": "2017-01-25", "close": 16.0667, "volume": 78331.0}, {"date": "2017-01-26", "close": 16.1209, "volume": 60885.0}, {"date": "2017-01-27", "close": 16.1588, "volume": 43174.0}, {"date": "2017-01-30", "close": 15.9693, "volume": 40992.0}, {"date": "2017-01-31", "close": 16.3646, "volume": 82243.0}, {"date": "2017-02-01", "close": 16.2671, "volume": 35902.0}, {"date": "2017-02-02", "close": 16.0073, "volume": 68712.0}, {"date": "2017-02-03", "close": 16.2887, "volume": 157276.0}, {"date": "2017-02-06", "close": 16.2238, "volume": 63199.0}, {"date": "2017-02-07", "close": 15.9693, "volume": 68146.0}, {"date": "2017-02-08", "close": 15.9638, "volume": 50241.0}, {"date": "2017-02-09", "close": 15.9476, "volume": 88362.0}, {"date": "2017-02-10", "close": 15.8664, "volume": 109822.0}, {"date": "2017-02-13", "close": 15.9151, "volume": 93525.0}, {"date": "2017-02-14", "close": 15.8176, "volume": 81190.0}, {"date": "2017-02-15", "close": 15.9205, "volume": 72667.0}, {"date": "2017-02-16", "close": 15.9747, "volume": 82618.0}, {"date": "2017-02-17", "close": 15.9259, "volume": 45052.0}, {"date": "2017-02-21", "close": 16.0505, "volume": 132190.0}, {"date": "2017-02-22", "close": 16.0776, "volume": 66612.0}, {"date": "2017-02-23", "close": 16.4891, "volume": 194829.0}, {"date": "2017-02-24", "close": 16.2942, "volume": 83709.0}, {"date": "2017-02-27", "close": 16.1371, "volume": 72508.0}, {"date": "2017-02-28", "close": 15.7743, "volume": 240906.0}, {"date": "2017-03-01", "close": 15.8176, "volume": 200311.0}, {"date": "2017-03-02", "close": 15.7364, "volume": 267666.0}, {"date": "2017-03-03", "close": 15.7256, "volume": 140220.0}, {"date": "2017-03-06", "close": 15.5848, "volume": 78090.0}, {"date": "2017-03-07", "close": 15.5252, "volume": 112059.0}, {"date": "2017-03-08", "close": 15.509, "volume": 153456.0}, {"date": "2017-03-09", "close": 15.4494, "volume": 74847.0}, {"date": "2017-03-10", "close": 15.4981, "volume": 130353.0}, {"date": "2017-03-13", "close": 15.4656, "volume": 136228.0}, {"date": "2017-03-14", "close": 15.2761, "volume": 82867.0}, {"date": "2017-03-15", "close": 15.6064, "volume": 155860.0}, {"date": "2017-03-16", "close": 15.6552, "volume": 65244.0}, {"date": "2017-03-17", "close": 15.5902, "volume": 57945.0}, {"date": "2017-03-20", "close": 15.4819, "volume": 65512.0}, {"date": "2017-03-21", "close": 15.4061, "volume": 77140.0}, {"date": "2017-03-22", "close": 15.6064, "volume": 50004.0}, {"date": "2017-03-23", "close": 15.6119, "volume": 39093.0}, {"date": "2017-03-24", "close": 15.7635, "volume": 63325.0}, {"date": "2017-03-27", "close": 15.8393, "volume": 48298.0}, {"date": "2017-03-28", "close": 15.8772, "volume": 128289.0}, {"date": "2017-03-29", "close": 16.0342, "volume": 54339.0}, {"date": "2017-03-30", "close": 15.9963, "volume": 57075.0}, {"date": "2017-03-31", "close": 16.0992, "volume": 97740.0}, {"date": "2017-04-03", "close": 15.8826, "volume": 74769.0}, {"date": "2017-04-04", "close": 15.9313, "volume": 105313.0}, {"date": "2017-04-05", "close": 16.0938, "volume": 59398.0}, {"date": "2017-04-06", "close": 16.24, "volume": 44160.0}, {"date": "2017-04-07", "close": 16.3321, "volume": 47943.0}, {"date": "2017-04-10", "close": 16.5433, "volume": 125805.0}, {"date": "2017-04-11", "close": 16.6516, "volume": 67036.0}, {"date": "2017-04-12", "close": 16.7544, "volume": 64809.0}, {"date": "2017-04-13", "close": 16.6949, "volume": 55317.0}, {"date": "2017-04-17", "close": 16.9007, "volume": 123112.0}, {"date": "2017-04-18", "close": 16.9602, "volume": 111453.0}, {"date": "2017-04-19", "close": 16.6678, "volume": 147879.0}, {"date": "2017-04-20", "close": 16.6786, "volume": 36664.0}, {"date": "2017-04-21", "close": 16.6516, "volume": 100237.0}, {"date": "2017-04-24", "close": 16.6678, "volume": 87790.0}, {"date": "2017-04-25", "close": 16.6137, "volume": 58377.0}, {"date": "2017-04-26", "close": 16.5324, "volume": 56494.0}, {"date": "2017-04-27", "close": 16.5595, "volume": 73924.0}, {"date": "2017-04-28", "close": 16.4999, "volume": 67195.0}, {"date": "2017-05-01", "close": 16.3646, "volume": 69573.0}, {"date": "2017-05-02", "close": 16.5974, "volume": 154159.0}, {"date": "2017-05-03", "close": 16.5324, "volume": 178750.0}, {"date": "2017-05-04", "close": 16.4837, "volume": 136803.0}, {"date": "2017-05-05", "close": 16.7815, "volume": 95038.0}, {"date": "2017-05-08", "close": 16.8627, "volume": 96112.0}, {"date": "2017-05-09", "close": 16.7978, "volume": 96072.0}, {"date": "2017-05-10", "close": 17.0523, "volume": 83983.0}, {"date": "2017-05-11", "close": 17.0523, "volume": 109665.0}, {"date": "2017-05-12", "close": 17.036, "volume": 141966.0}, {"date": "2017-05-15", "close": 17.1931, "volume": 77904.0}, {"date": "2017-05-16", "close": 17.2797, "volume": 126684.0}, {"date": "2017-05-17", "close": 17.2689, "volume": 115353.0}, {"date": "2017-05-18", "close": 17.2689, "volume": 179016.0}, {"date": "2017-05-19", "close": 17.5505, "volume": 84766.0}, {"date": "2017-05-22", "close": 17.8158, "volume": 62760.0}, {"date": "2017-05-23", "close": 17.5505, "volume": 125250.0}, {"date": "2017-05-24", "close": 17.453, "volume": 116298.0}, {"date": "2017-05-25", "close": 17.2797, "volume": 104853.0}, {"date": "2017-05-26", "close": 17.1877, "volume": 67482.0}, {"date": "2017-05-30", "close": 17.009, "volume": 181128.0}, {"date": "2017-05-31", "close": 16.9873, "volume": 71931.0}, {"date": "2017-06-01", "close": 17.1389, "volume": 88801.0}, {"date": "2017-06-02", "close": 17.1714, "volume": 52063.0}, {"date": "2017-06-05", "close": 17.1931, "volume": 79702.0}, {"date": "2017-06-06", "close": 17.2851, "volume": 91105.0}, {"date": "2017-06-07", "close": 17.1281, "volume": 52279.0}, {"date": "2017-06-08", "close": 17.0794, "volume": 40069.0}, {"date": "2017-06-09", "close": 17.1389, "volume": 65338.0}, {"date": "2017-06-12", "close": 17.296, "volume": 59698.0}, {"date": "2017-06-13", "close": 17.3988, "volume": 63184.0}, {"date": "2017-06-14", "close": 17.4043, "volume": 56983.0}, {"date": "2017-06-15", "close": 17.6317, "volume": 49066.0}, {"date": "2017-06-16", "close": 18.3898, "volume": 187930.0}, {"date": "2017-06-19", "close": 17.9512, "volume": 165996.0}, {"date": "2017-06-20", "close": 17.9025, "volume": 81759.0}, {"date": "2017-06-21", "close": 17.8266, "volume": 108238.0}, {"date": "2017-06-22", "close": 17.9241, "volume": 55092.0}, {"date": "2017-06-23", "close": 17.7996, "volume": 108699.0}, {"date": "2017-06-26", "close": 17.8321, "volume": 67194.0}, {"date": "2017-06-27", "close": 17.8862, "volume": 73734.0}, {"date": "2017-06-28", "close": 17.2526, "volume": 375153.0}, {"date": "2017-06-29", "close": 17.2581, "volume": 147157.0}, {"date": "2017-06-30", "close": 17.296, "volume": 82444.0}, {"date": "2017-07-03", "close": 17.4476, "volume": 40204.0}, {"date": "2017-07-05", "close": 17.3339, "volume": 95529.0}, {"date": "2017-07-06", "close": 17.4043, "volume": 79068.0}, {"date": "2017-07-07", "close": 17.5234, "volume": 66754.0}, {"date": "2017-07-10", "close": 17.4855, "volume": 80628.0}, {"date": "2017-07-11", "close": 17.3447, "volume": 76129.0}, {"date": "2017-07-12", "close": 17.6804, "volume": 95236.0}, {"date": "2017-07-13", "close": 17.6263, "volume": 69261.0}, {"date": "2017-07-14", "close": 17.8429, "volume": 87000.0}, {"date": "2017-07-17", "close": 17.7292, "volume": 53350.0}, {"date": "2017-07-18", "close": 17.8483, "volume": 54706.0}, {"date": "2017-07-19", "close": 18.1786, "volume": 87958.0}, {"date": "2017-07-20", "close": 18.1245, "volume": 63601.0}, {"date": "2017-07-21", "close": 18.1353, "volume": 100620.0}, {"date": "2017-07-24", "close": 18.2165, "volume": 94657.0}, {"date": "2017-07-25", "close": 18.249, "volume": 90142.0}, {"date": "2017-07-26", "close": 18.3411, "volume": 73036.0}, {"date": "2017-07-27", "close": 18.1407, "volume": 101229.0}, {"date": "2017-07-28", "close": 18.3248, "volume": 91954.0}, {"date": "2017-07-31", "close": 18.2923, "volume": 55321.0}, {"date": "2017-08-01", "close": 18.1353, "volume": 58380.0}, {"date": "2017-08-02", "close": 18.2165, "volume": 59973.0}, {"date": "2017-08-03", "close": 18.2761, "volume": 70591.0}, {"date": "2017-08-04", "close": 18.3627, "volume": 71524.0}, {"date": "2017-08-07", "close": 18.953, "volume": 172033.0}, {"date": "2017-08-08", "close": 18.314, "volume": 207265.0}, {"date": "2017-08-09", "close": 18.2436, "volume": 106042.0}, {"date": "2017-08-10", "close": 18.157, "volume": 391780.0}, {"date": "2017-08-11", "close": 18.0703, "volume": 84183.0}, {"date": "2017-08-14", "close": 18.1028, "volume": 78534.0}, {"date": "2017-08-15", "close": 18.3898, "volume": 97828.0}, {"date": "2017-08-16", "close": 18.601, "volume": 46393.0}, {"date": "2017-08-17", "close": 18.6877, "volume": 50847.0}, {"date": "2017-08-18", "close": 18.8826, "volume": 54061.0}, {"date": "2017-08-21", "close": 18.8339, "volume": 101470.0}, {"date": "2017-08-22", "close": 18.8718, "volume": 68580.0}, {"date": "2017-08-23", "close": 18.9097, "volume": 49764.0}, {"date": "2017-08-24", "close": 19.11, "volume": 87603.0}, {"date": "2017-08-25", "close": 19.1534, "volume": 101647.0}, {"date": "2017-08-28", "close": 19.2508, "volume": 124204.0}, {"date": "2017-08-29", "close": 18.9151, "volume": 161607.0}, {"date": "2017-08-30", "close": 18.7201, "volume": 75105.0}, {"date": "2017-08-31", "close": 18.7851, "volume": 59740.0}, {"date": "2017-09-01", "close": 18.796, "volume": 50170.0}, {"date": "2017-09-05", "close": 18.8068, "volume": 73035.0}, {"date": "2017-09-06", "close": 19.0126, "volume": 63700.0}, {"date": "2017-09-07", "close": 19.2671, "volume": 77886.0}, {"date": "2017-09-08", "close": 19.397, "volume": 60300.0}, {"date": "2017-09-11", "close": 19.2833, "volume": 85468.0}, {"date": "2017-09-12", "close": 18.796, "volume": 111444.0}, {"date": "2017-09-13", "close": 18.6331, "volume": 101782.0}, {"date": "2017-09-14", "close": 18.6335, "volume": 96234.0}, {"date": "2017-09-15", "close": 18.0216, "volume": 285022.0}, {"date": "2017-09-18", "close": 18.0812, "volume": 282795.0}, {"date": "2017-09-19", "close": 18.1786, "volume": 103785.0}, {"date": "2017-09-20", "close": 18.1353, "volume": 133909.0}, {"date": "2017-09-21", "close": 18.1353, "volume": 82335.0}, {"date": "2017-09-22", "close": 18.027, "volume": 79386.0}, {"date": "2017-09-25", "close": 18.1082, "volume": 79989.0}, {"date": "2017-09-26", "close": 18.027, "volume": 109321.0}, {"date": "2017-09-27", "close": 17.8916, "volume": 135091.0}, {"date": "2017-09-28", "close": 18.0053, "volume": 158568.0}, {"date": "2017-09-29", "close": 18.1516, "volume": 192681.0}, {"date": "2017-10-02", "close": 17.8429, "volume": 201658.0}, {"date": "2017-10-03", "close": 18.1895, "volume": 113761.0}, {"date": "2017-10-04", "close": 18.2057, "volume": 123046.0}, {"date": "2017-10-05", "close": 18.1353, "volume": 243196.0}, {"date": "2017-10-06", "close": 18.157, "volume": 166636.0}, {"date": "2017-10-09", "close": 18.4169, "volume": 138901.0}, {"date": "2017-10-10", "close": 18.4873, "volume": 114286.0}, {"date": "2017-10-11", "close": 18.6335, "volume": 109921.0}, {"date": "2017-10-12", "close": 18.6931, "volume": 84294.0}, {"date": "2017-10-13", "close": 18.758, "volume": 86031.0}, {"date": "2017-10-16", "close": 18.8447, "volume": 124594.0}, {"date": "2017-10-17", "close": 18.9259, "volume": 147972.0}, {"date": "2017-10-18", "close": 19.0667, "volume": 98257.0}, {"date": "2017-10-19", "close": 19.0396, "volume": 67053.0}, {"date": "2017-10-20", "close": 18.8664, "volume": 116229.0}, {"date": "2017-10-23", "close": 18.758, "volume": 95692.0}, {"date": "2017-10-24", "close": 18.7418, "volume": 84577.0}, {"date": "2017-10-25", "close": 18.5306, "volume": 146598.0}, {"date": "2017-10-26", "close": 18.4981, "volume": 87931.0}, {"date": "2017-10-27", "close": 18.536, "volume": 77814.0}, {"date": "2017-10-30", "close": 18.4223, "volume": 84783.0}, {"date": "2017-10-31", "close": 18.2707, "volume": 72751.0}, {"date": "2017-11-01", "close": 18.4277, "volume": 191377.0}, {"date": "2017-11-02", "close": 17.9512, "volume": 243946.0}, {"date": "2017-11-03", "close": 18.1678, "volume": 82393.0}, {"date": "2017-11-06", "close": 18.3032, "volume": 154560.0}, {"date": "2017-11-07", "close": 18.3898, "volume": 93282.0}, {"date": "2017-11-08", "close": 18.3844, "volume": 98647.0}, {"date": "2017-11-09", "close": 18.4061, "volume": 96259.0}, {"date": "2017-11-10", "close": 18.4386, "volume": 90760.0}, {"date": "2017-11-13", "close": 18.3411, "volume": 78558.0}, {"date": "2017-11-14", "close": 18.2653, "volume": 111837.0}, {"date": "2017-11-15", "close": 18.2274, "volume": 134020.0}, {"date": "2017-11-16", "close": 18.2653, "volume": 99486.0}, {"date": "2017-11-17", "close": 18.2761, "volume": 86457.0}, {"date": "2017-11-20", "close": 18.1732, "volume": 98557.0}, {"date": "2017-11-21", "close": 18.2057, "volume": 76900.0}, {"date": "2017-11-22", "close": 18.3303, "volume": 43332.0}, {"date": "2017-11-24", "close": 18.2707, "volume": 36069.0}, {"date": "2017-11-27", "close": 18.1407, "volume": 83434.0}, {"date": "2017-11-28", "close": 18.0703, "volume": 105768.0}, {"date": "2017-11-29", "close": 17.7833, "volume": 139353.0}, {"date": "2017-11-30", "close": 17.8537, "volume": 236377.0}, {"date": "2017-12-01", "close": 17.9404, "volume": 110176.0}, {"date": "2017-12-04", "close": 17.675, "volume": 119457.0}, {"date": "2017-12-05", "close": 17.74, "volume": 111295.0}, {"date": "2017-12-06", "close": 17.4855, "volume": 86526.0}, {"date": "2017-12-07", "close": 17.4801, "volume": 75670.0}, {"date": "2017-12-08", "close": 17.6804, "volume": 161109.0}, {"date": "2017-12-11", "close": 17.8429, "volume": 75147.0}, {"date": "2017-12-12", "close": 18.0649, "volume": 102109.0}, {"date": "2017-12-13", "close": 18.4602, "volume": 142408.0}, {"date": "2017-12-14", "close": 18.758, "volume": 115003.0}, {"date": "2017-12-15", "close": 18.6064, "volume": 221541.0}, {"date": "2017-12-18", "close": 18.9205, "volume": 156990.0}, {"date": "2017-12-19", "close": 18.7039, "volume": 120672.0}, {"date": "2017-12-20", "close": 18.4927, "volume": 136219.0}, {"date": "2017-12-21", "close": 18.4494, "volume": 84498.0}, {"date": "2017-12-22", "close": 18.4873, "volume": 145024.0}, {"date": "2017-12-26", "close": 18.4873, "volume": 23269.0}, {"date": "2017-12-27", "close": 18.6552, "volume": 95290.0}, {"date": "2017-12-28", "close": 18.8664, "volume": 64216.0}, {"date": "2017-12-29", "close": 18.9043, "volume": 111255.0}, {"date": "2018-01-02", "close": 18.9097, "volume": 100066.0}, {"date": "2018-01-03", "close": 18.8068, "volume": 112920.0}, {"date": "2018-01-04", "close": 18.5631, "volume": 126657.0}, {"date": "2018-01-05", "close": 18.6606, "volume": 126204.0}, {"date": "2018-01-08", "close": 18.5523, "volume": 83964.0}, {"date": "2018-01-09", "close": 18.5902, "volume": 74097.0}, {"date": "2018-01-10", "close": 18.1245, "volume": 243172.0}, {"date": "2018-01-11", "close": 17.9945, "volume": 86805.0}, {"date": "2018-01-12", "close": 18.0216, "volume": 155536.0}, {"date": "2018-01-16", "close": 17.9729, "volume": 210781.0}, {"date": "2018-01-17", "close": 18.1895, "volume": 253257.0}, {"date": "2018-01-18", "close": 18.1028, "volume": 85377.0}, {"date": "2018-01-19", "close": 17.9837, "volume": 111115.0}, {"date": "2018-01-22", "close": 17.9512, "volume": 96543.0}, {"date": "2018-01-23", "close": 18.0757, "volume": 174454.0}, {"date": "2018-01-24", "close": 18.1786, "volume": 203706.0}, {"date": "2018-01-25", "close": 18.1461, "volume": 52017.0}, {"date": "2018-01-26", "close": 18.2436, "volume": 166729.0}, {"date": "2018-01-29", "close": 18.092, "volume": 145473.0}, {"date": "2018-01-30", "close": 17.8104, "volume": 116352.0}, {"date": "2018-01-31", "close": 18.1082, "volume": 155968.0}, {"date": "2018-02-01", "close": 18.0053, "volume": 109341.0}, {"date": "2018-02-02", "close": 17.4097, "volume": 194487.0}, {"date": "2018-02-05", "close": 17.1498, "volume": 212097.0}, {"date": "2018-02-06", "close": 17.3176, "volume": 370312.0}, {"date": "2018-02-07", "close": 17.3718, "volume": 311806.0}, {"date": "2018-02-08", "close": 17.3393, "volume": 147930.0}, {"date": "2018-02-09", "close": 17.3934, "volume": 239265.0}, {"date": "2018-02-12", "close": 17.3826, "volume": 194434.0}, {"date": "2018-02-13", "close": 17.4801, "volume": 138754.0}, {"date": "2018-02-14", "close": 17.3826, "volume": 119533.0}, {"date": "2018-02-15", "close": 17.5992, "volume": 158430.0}, {"date": "2018-02-16", "close": 17.5992, "volume": 125460.0}, {"date": "2018-02-20", "close": 17.5721, "volume": 281484.0}, {"date": "2018-02-21", "close": 17.3393, "volume": 117709.0}, {"date": "2018-02-22", "close": 17.1931, "volume": 144084.0}, {"date": "2018-02-23", "close": 17.3609, "volume": 111864.0}, {"date": "2018-02-26", "close": 17.3555, "volume": 307477.0}, {"date": "2018-02-27", "close": 17.0035, "volume": 175846.0}, {"date": "2018-02-28", "close": 16.7111, "volume": 167560.0}, {"date": "2018-03-01", "close": 16.5866, "volume": 299119.0}, {"date": "2018-03-02", "close": 16.3591, "volume": 138892.0}, {"date": "2018-03-05", "close": 16.4187, "volume": 207706.0}, {"date": "2018-03-06", "close": 16.435, "volume": 153690.0}, {"date": "2018-03-07", "close": 16.4025, "volume": 100296.0}, {"date": "2018-03-08", "close": 16.3591, "volume": 113049.0}, {"date": "2018-03-09", "close": 16.4837, "volume": 123471.0}, {"date": "2018-03-12", "close": 16.5757, "volume": 259195.0}, {"date": "2018-03-13", "close": 16.4945, "volume": 152589.0}, {"date": "2018-03-14", "close": 16.5866, "volume": 121011.0}, {"date": "2018-03-15", "close": 16.4945, "volume": 109129.0}, {"date": "2018-03-16", "close": 16.2346, "volume": 171997.0}, {"date": "2018-03-19", "close": 16.3537, "volume": 162240.0}, {"date": "2018-03-20", "close": 16.2129, "volume": 193797.0}, {"date": "2018-03-21", "close": 16.4512, "volume": 173032.0}, {"date": "2018-03-22", "close": 16.4674, "volume": 99567.0}, {"date": "2018-03-23", "close": 16.4404, "volume": 145150.0}, {"date": "2018-03-26", "close": 16.5162, "volume": 92553.0}, {"date": "2018-03-27", "close": 16.6461, "volume": 123498.0}, {"date": "2018-03-28", "close": 16.8952, "volume": 202326.0}, {"date": "2018-03-29", "close": 16.8573, "volume": 189981.0}, {"date": "2018-04-02", "close": 16.722, "volume": 140331.0}, {"date": "2018-04-03", "close": 16.6949, "volume": 185496.0}, {"date": "2018-04-04", "close": 16.5487, "volume": 408448.0}, {"date": "2018-04-05", "close": 16.6461, "volume": 350508.0}, {"date": "2018-04-06", "close": 16.3916, "volume": 166563.0}, {"date": "2018-04-09", "close": 16.4566, "volume": 126307.0}, {"date": "2018-04-10", "close": 16.7544, "volume": 175024.0}, {"date": "2018-04-11", "close": 16.7761, "volume": 88468.0}, {"date": "2018-04-12", "close": 16.6516, "volume": 181152.0}, {"date": "2018-04-13", "close": 16.7165, "volume": 103288.0}, {"date": "2018-04-16", "close": 16.814, "volume": 108261.0}, {"date": "2018-04-17", "close": 16.9656, "volume": 131737.0}, {"date": "2018-04-18", "close": 16.8194, "volume": 118897.0}, {"date": "2018-04-19", "close": 16.6949, "volume": 91779.0}, {"date": "2018-04-20", "close": 16.5812, "volume": 102736.0}, {"date": "2018-04-23", "close": 16.4837, "volume": 108598.0}, {"date": "2018-04-24", "close": 16.4025, "volume": 112363.0}, {"date": "2018-04-25", "close": 16.1804, "volume": 143013.0}, {"date": "2018-04-26", "close": 16.2075, "volume": 254187.0}, {"date": "2018-04-27", "close": 16.3375, "volume": 75909.0}, {"date": "2018-04-30", "close": 16.4241, "volume": 374103.0}, {"date": "2018-05-01", "close": 16.4458, "volume": 78304.0}, {"date": "2018-05-02", "close": 16.5866, "volume": 135133.0}, {"date": "2018-05-03", "close": 16.6299, "volume": 97345.0}, {"date": "2018-05-04", "close": 16.6516, "volume": 106785.0}, {"date": "2018-05-07", "close": 16.6678, "volume": 134985.0}, {"date": "2018-05-08", "close": 16.5108, "volume": 139539.0}, {"date": "2018-05-09", "close": 16.6895, "volume": 126799.0}, {"date": "2018-05-10", "close": 16.9277, "volume": 92640.0}, {"date": "2018-05-11", "close": 16.9331, "volume": 114910.0}, {"date": "2018-05-14", "close": 16.879, "volume": 189969.0}, {"date": "2018-05-15", "close": 16.8303, "volume": 155223.0}, {"date": "2018-05-16", "close": 16.9223, "volume": 138048.0}, {"date": "2018-05-17", "close": 16.9548, "volume": 158514.0}, {"date": "2018-05-18", "close": 17.2039, "volume": 162219.0}, {"date": "2018-05-21", "close": 17.2039, "volume": 80539.0}, {"date": "2018-05-22", "close": 16.9656, "volume": 121738.0}, {"date": "2018-05-23", "close": 17.1606, "volume": 82483.0}, {"date": "2018-05-24", "close": 17.1606, "volume": 85615.0}, {"date": "2018-05-25", "close": 17.1173, "volume": 91582.0}, {"date": "2018-05-29", "close": 17.2418, "volume": 187213.0}, {"date": "2018-05-30", "close": 16.9548, "volume": 152013.0}, {"date": "2018-05-31", "close": 16.7436, "volume": 124641.0}, {"date": "2018-06-01", "close": 16.7328, "volume": 121993.0}, {"date": "2018-06-04", "close": 16.8736, "volume": 117136.0}, {"date": "2018-06-05", "close": 16.8032, "volume": 132817.0}, {"date": "2018-06-06", "close": 16.657, "volume": 111600.0}, {"date": "2018-06-07", "close": 16.5595, "volume": 122668.0}, {"date": "2018-06-08", "close": 16.722, "volume": 274354.0}, {"date": "2018-06-11", "close": 16.6353, "volume": 214311.0}, {"date": "2018-06-12", "close": 16.4404, "volume": 182701.0}, {"date": "2018-06-13", "close": 16.4783, "volume": 151902.0}, {"date": "2018-06-14", "close": 16.5162, "volume": 123463.0}, {"date": "2018-06-15", "close": 16.3537, "volume": 196812.0}, {"date": "2018-06-18", "close": 16.3808, "volume": 149407.0}, {"date": "2018-06-19", "close": 16.2887, "volume": 193855.0}, {"date": "2018-06-20", "close": 16.1425, "volume": 210292.0}, {"date": "2018-06-21", "close": 16.1696, "volume": 276130.0}, {"date": "2018-06-22", "close": 16.1696, "volume": 248232.0}, {"date": "2018-06-25", "close": 16.2454, "volume": 275008.0}, {"date": "2018-06-26", "close": 16.2346, "volume": 263880.0}, {"date": "2018-06-27", "close": 16.1642, "volume": 154159.0}, {"date": "2018-06-28", "close": 16.148, "volume": 226558.0}, {"date": "2018-06-29", "close": 16.2725, "volume": 204762.0}, {"date": "2018-07-02", "close": 16.4566, "volume": 129747.0}, {"date": "2018-07-03", "close": 16.435, "volume": 105969.0}, {"date": "2018-07-05", "close": 16.5595, "volume": 113523.0}, {"date": "2018-07-06", "close": 16.5974, "volume": 143740.0}, {"date": "2018-07-09", "close": 16.5649, "volume": 153642.0}, {"date": "2018-07-10", "close": 16.4783, "volume": 151344.0}, {"date": "2018-07-11", "close": 16.3429, "volume": 143236.0}, {"date": "2018-07-12", "close": 16.4729, "volume": 162168.0}, {"date": "2018-07-13", "close": 16.5433, "volume": 114351.0}, {"date": "2018-07-16", "close": 16.5812, "volume": 142659.0}, {"date": "2018-07-17", "close": 16.4404, "volume": 114609.0}, {"date": "2018-07-18", "close": 16.4566, "volume": 148003.0}, {"date": "2018-07-19", "close": 16.3862, "volume": 137634.0}, {"date": "2018-07-20", "close": 16.5757, "volume": 133083.0}, {"date": "2018-07-23", "close": 16.5216, "volume": 91129.0}, {"date": "2018-07-24", "close": 16.3808, "volume": 153514.0}, {"date": "2018-07-25", "close": 16.4674, "volume": 133897.0}, {"date": "2018-07-26", "close": 16.5378, "volume": 170119.0}, {"date": "2018-07-27", "close": 16.3754, "volume": 155679.0}, {"date": "2018-07-30", "close": 16.3537, "volume": 128713.0}, {"date": "2018-07-31", "close": 16.4404, "volume": 136326.0}, {"date": "2018-08-01", "close": 16.5433, "volume": 157153.0}, {"date": "2018-08-02", "close": 16.4729, "volume": 124975.0}, {"date": "2018-08-03", "close": 16.4187, "volume": 143973.0}, {"date": "2018-08-06", "close": 16.4674, "volume": 131037.0}, {"date": "2018-08-07", "close": 16.5541, "volume": 567433.0}, {"date": "2018-08-08", "close": 16.7707, "volume": 432898.0}, {"date": "2018-08-09", "close": 16.8465, "volume": 273115.0}, {"date": "2018-08-10", "close": 16.8248, "volume": 188188.0}, {"date": "2018-08-13", "close": 16.8086, "volume": 286834.0}, {"date": "2018-08-14", "close": 16.8627, "volume": 221665.0}, {"date": "2018-08-15", "close": 16.6082, "volume": 362868.0}, {"date": "2018-08-16", "close": 16.7057, "volume": 198850.0}, {"date": "2018-08-17", "close": 17.0035, "volume": 142066.0}, {"date": "2018-08-20", "close": 17.0469, "volume": 168853.0}, {"date": "2018-08-21", "close": 17.1281, "volume": 189253.0}, {"date": "2018-08-22", "close": 17.2418, "volume": 187828.0}, {"date": "2018-08-23", "close": 17.1822, "volume": 162448.0}, {"date": "2018-08-24", "close": 17.2689, "volume": 166855.0}, {"date": "2018-08-27", "close": 17.2256, "volume": 237669.0}, {"date": "2018-08-28", "close": 17.2905, "volume": 158710.0}, {"date": "2018-08-29", "close": 17.3122, "volume": 252655.0}, {"date": "2018-08-30", "close": 16.8194, "volume": 306430.0}, {"date": "2018-08-31", "close": 16.6624, "volume": 254862.0}, {"date": "2018-09-04", "close": 16.4837, "volume": 224130.0}, {"date": "2018-09-05", "close": 16.6299, "volume": 205594.0}, {"date": "2018-09-06", "close": 16.7111, "volume": 129994.0}, {"date": "2018-09-07", "close": 16.6624, "volume": 134143.0}, {"date": "2018-09-10", "close": 16.592, "volume": 128109.0}, {"date": "2018-09-11", "close": 16.5812, "volume": 113190.0}, {"date": "2018-09-12", "close": 16.7274, "volume": 133230.0}, {"date": "2018-09-13", "close": 16.814, "volume": 115413.0}, {"date": "2018-09-14", "close": 16.7815, "volume": 100801.0}, {"date": "2018-09-17", "close": 16.9277, "volume": 300280.0}, {"date": "2018-09-18", "close": 17.0523, "volume": 207612.0}, {"date": "2018-09-19", "close": 17.0469, "volume": 178269.0}, {"date": "2018-09-20", "close": 17.0252, "volume": 144690.0}, {"date": "2018-09-21", "close": 16.814, "volume": 446290.0}, {"date": "2018-09-24", "close": 16.3754, "volume": 279132.0}, {"date": "2018-09-25", "close": 16.4025, "volume": 128265.0}, {"date": "2018-09-26", "close": 16.305, "volume": 242436.0}, {"date": "2018-09-27", "close": 16.3483, "volume": 180783.0}, {"date": "2018-09-28", "close": 16.3754, "volume": 312661.0}, {"date": "2018-10-01", "close": 16.592, "volume": 276267.0}, {"date": "2018-10-02", "close": 16.6191, "volume": 116598.0}, {"date": "2018-10-03", "close": 16.4783, "volume": 167850.0}, {"date": "2018-10-04", "close": 16.1804, "volume": 321108.0}, {"date": "2018-10-05", "close": 16.2617, "volume": 208242.0}, {"date": "2018-10-08", "close": 16.2617, "volume": 81679.0}, {"date": "2018-10-09", "close": 16.1263, "volume": 165582.0}, {"date": "2018-10-10", "close": 15.8772, "volume": 290304.0}, {"date": "2018-10-11", "close": 15.7093, "volume": 418962.0}, {"date": "2018-10-12", "close": 15.8555, "volume": 240769.0}, {"date": "2018-10-15", "close": 15.8718, "volume": 119626.0}, {"date": "2018-10-16", "close": 15.9747, "volume": 133063.0}, {"date": "2018-10-17", "close": 15.8826, "volume": 168781.0}, {"date": "2018-10-18", "close": 15.7256, "volume": 242971.0}, {"date": "2018-10-19", "close": 15.7256, "volume": 152884.0}, {"date": "2018-10-22", "close": 15.8176, "volume": 241966.0}, {"date": "2018-10-23", "close": 15.6931, "volume": 197100.0}, {"date": "2018-10-24", "close": 15.6768, "volume": 229650.0}, {"date": "2018-10-25", "close": 15.5631, "volume": 257719.0}, {"date": "2018-10-26", "close": 15.4548, "volume": 257973.0}, {"date": "2018-10-29", "close": 15.2436, "volume": 240261.0}, {"date": "2018-10-30", "close": 15.1461, "volume": 236919.0}, {"date": "2018-10-31", "close": 14.7563, "volume": 830280.0}, {"date": "2018-11-01", "close": 14.8483, "volume": 313200.0}, {"date": "2018-11-02", "close": 14.9187, "volume": 251076.0}, {"date": "2018-11-05", "close": 15.1895, "volume": 269277.0}, {"date": "2018-11-06", "close": 15.3573, "volume": 232036.0}, {"date": "2018-11-07", "close": 15.5035, "volume": 201069.0}, {"date": "2018-11-08", "close": 15.3952, "volume": 179314.0}, {"date": "2018-11-09", "close": 15.4169, "volume": 158233.0}, {"date": "2018-11-12", "close": 15.5035, "volume": 146326.0}, {"date": "2018-11-13", "close": 15.2815, "volume": 211999.0}, {"date": "2018-11-14", "close": 15.0812, "volume": 357228.0}, {"date": "2018-11-15", "close": 14.935, "volume": 280029.0}, {"date": "2018-11-16", "close": 14.9999, "volume": 161380.0}, {"date": "2018-11-19", "close": 15.1028, "volume": 181881.0}, {"date": "2018-11-20", "close": 14.8754, "volume": 344188.0}, {"date": "2018-11-21", "close": 15.2057, "volume": 178122.0}, {"date": "2018-11-23", "close": 15.3952, "volume": 148806.0}, {"date": "2018-11-26", "close": 15.4494, "volume": 299125.0}, {"date": "2018-11-27", "close": 15.4548, "volume": 204808.0}, {"date": "2018-11-28", "close": 15.6498, "volume": 329562.0}, {"date": "2018-11-29", "close": 15.4602, "volume": 205152.0}, {"date": "2018-11-30", "close": 15.4981, "volume": 155595.0}, {"date": "2018-12-03", "close": 15.5035, "volume": 221586.0}, {"date": "2018-12-04", "close": 15.4819, "volume": 388680.0}, {"date": "2018-12-06", "close": 15.1191, "volume": 548248.0}, {"date": "2018-12-07", "close": 14.9566, "volume": 252666.0}, {"date": "2018-12-10", "close": 14.7129, "volume": 324376.0}, {"date": "2018-12-11", "close": 14.6534, "volume": 201562.0}, {"date": "2018-12-12", "close": 14.6209, "volume": 421786.0}, {"date": "2018-12-13", "close": 14.6371, "volume": 236082.0}, {"date": "2018-12-14", "close": 14.7454, "volume": 233991.0}, {"date": "2018-12-17", "close": 14.2797, "volume": 359434.0}, {"date": "2018-12-18", "close": 14.1173, "volume": 570769.0}, {"date": "2018-12-19", "close": 13.9981, "volume": 366384.0}, {"date": "2018-12-20", "close": 13.8682, "volume": 507996.0}, {"date": "2018-12-21", "close": 13.6299, "volume": 341662.0}, {"date": "2018-12-24", "close": 13.7382, "volume": 299302.0}, {"date": "2018-12-26", "close": 13.7382, "volume": 293133.0}, {"date": "2018-12-27", "close": 13.6786, "volume": 407568.0}, {"date": "2018-12-28", "close": 13.8357, "volume": 403633.0}, {"date": "2018-12-31", "close": 14.0252, "volume": 665188.0}, {"date": "2019-01-02", "close": 14.2527, "volume": 610320.0}, {"date": "2019-01-03", "close": 14.5451, "volume": 391498.0}, {"date": "2019-01-04", "close": 15.0108, "volume": 364519.0}, {"date": "2019-01-07", "close": 15.1407, "volume": 310875.0}, {"date": "2019-01-08", "close": 15.2328, "volume": 318553.0}, {"date": "2019-01-09", "close": 15.4494, "volume": 213195.0}, {"date": "2019-01-10", "close": 15.4277, "volume": 218925.0}, {"date": "2019-01-11", "close": 15.3465, "volume": 247345.0}, {"date": "2019-01-14", "close": 15.1732, "volume": 225394.0}, {"date": "2019-01-15", "close": 15.2815, "volume": 231916.0}, {"date": "2019-01-16", "close": 15.2599, "volume": 259408.0}, {"date": "2019-01-17", "close": 15.3248, "volume": 213729.0}, {"date": "2019-01-18", "close": 15.4386, "volume": 246835.0}, {"date": "2019-01-22", "close": 15.4115, "volume": 241692.0}, {"date": "2019-01-23", "close": 15.4548, "volume": 152640.0}, {"date": "2019-01-24", "close": 15.5144, "volume": 190455.0}, {"date": "2019-01-25", "close": 15.7635, "volume": 203077.0}, {"date": "2019-01-28", "close": 15.7256, "volume": 294244.0}, {"date": "2019-01-29", "close": 15.731, "volume": 263149.0}, {"date": "2019-01-30", "close": 15.7418, "volume": 254886.0}, {"date": "2019-01-31", "close": 15.6173, "volume": 281488.0}, {"date": "2019-02-01", "close": 15.6985, "volume": 217414.0}, {"date": "2019-02-04", "close": 15.666, "volume": 197281.0}, {"date": "2019-02-05", "close": 15.6227, "volume": 236928.0}, {"date": "2019-02-06", "close": 15.4819, "volume": 282819.0}, {"date": "2019-02-07", "close": 15.3411, "volume": 375456.0}, {"date": "2019-02-08", "close": 15.8609, "volume": 535411.0}, {"date": "2019-02-11", "close": 15.7256, "volume": 410983.0}, {"date": "2019-02-12", "close": 15.7202, "volume": 780843.0}, {"date": "2019-02-13", "close": 15.6768, "volume": 455190.0}, {"date": "2019-02-14", "close": 15.8176, "volume": 296841.0}, {"date": "2019-02-15", "close": 15.9638, "volume": 279864.0}, {"date": "2019-02-19", "close": 16.2021, "volume": 508377.0}, {"date": "2019-02-20", "close": 16.148, "volume": 373984.0}, {"date": "2019-02-21", "close": 16.1425, "volume": 318694.0}, {"date": "2019-02-22", "close": 16.2508, "volume": 264664.0}, {"date": "2019-02-25", "close": 16.2996, "volume": 388045.0}, {"date": "2019-02-26", "close": 16.4783, "volume": 413299.0}, {"date": "2019-02-27", "close": 16.1696, "volume": 397356.0}, {"date": "2019-02-28", "close": 16.2942, "volume": 446121.0}, {"date": "2019-03-01", "close": 16.2292, "volume": 377482.0}, {"date": "2019-03-04", "close": 16.3537, "volume": 494941.0}, {"date": "2019-03-05", "close": 16.3483, "volume": 220597.0}, {"date": "2019-03-06", "close": 16.5053, "volume": 228355.0}, {"date": "2019-03-07", "close": 16.5162, "volume": 302250.0}, {"date": "2019-03-08", "close": 16.657, "volume": 221631.0}, {"date": "2019-03-11", "close": 16.7057, "volume": 210741.0}, {"date": "2019-03-12", "close": 16.749, "volume": 214213.0}, {"date": "2019-03-13", "close": 16.8086, "volume": 270738.0}, {"date": "2019-03-14", "close": 16.9061, "volume": 246247.0}, {"date": "2019-03-15", "close": 16.9765, "volume": 227637.0}, {"date": "2019-03-18", "close": 17.0198, "volume": 223488.0}, {"date": "2019-03-19", "close": 16.9873, "volume": 227893.0}, {"date": "2019-03-20", "close": 16.9873, "volume": 247879.0}, {"date": "2019-03-21", "close": 17.009, "volume": 155229.0}, {"date": "2019-03-22", "close": 16.9548, "volume": 182248.0}, {"date": "2019-03-25", "close": 17.0144, "volume": 231183.0}, {"date": "2019-03-26", "close": 17.1173, "volume": 171813.0}, {"date": "2019-03-27", "close": 17.231, "volume": 231789.0}, {"date": "2019-03-28", "close": 17.0685, "volume": 169999.0}, {"date": "2019-03-29", "close": 17.3014, "volume": 233886.0}, {"date": "2019-04-01", "close": 17.323, "volume": 271446.0}, {"date": "2019-04-02", "close": 17.3014, "volume": 188472.0}, {"date": "2019-04-03", "close": 17.1281, "volume": 320382.0}, {"date": "2019-04-04", "close": 17.036, "volume": 224655.0}, {"date": "2019-04-05", "close": 17.0144, "volume": 343813.0}, {"date": "2019-04-08", "close": 17.3285, "volume": 252495.0}, {"date": "2019-04-09", "close": 17.231, "volume": 145542.0}, {"date": "2019-04-10", "close": 17.1822, "volume": 152866.0}, {"date": "2019-04-11", "close": 17.0306, "volume": 196567.0}, {"date": "2019-04-12", "close": 16.9656, "volume": 170061.0}, {"date": "2019-04-15", "close": 17.0414, "volume": 288784.0}, {"date": "2019-04-16", "close": 17.101, "volume": 182743.0}, {"date": "2019-04-17", "close": 17.0739, "volume": 137493.0}, {"date": "2019-04-18", "close": 17.0739, "volume": 256720.0}, {"date": "2019-04-22", "close": 17.1606, "volume": 219703.0}, {"date": "2019-04-23", "close": 17.101, "volume": 266752.0}, {"date": "2019-04-24", "close": 16.9765, "volume": 265141.0}, {"date": "2019-04-25", "close": 16.9331, "volume": 201426.0}, {"date": "2019-04-26", "close": 16.9981, "volume": 147889.0}, {"date": "2019-04-29", "close": 17.0306, "volume": 166647.0}, {"date": "2019-04-30", "close": 17.0685, "volume": 208971.0}, {"date": "2019-05-01", "close": 16.9819, "volume": 176286.0}, {"date": "2019-05-02", "close": 17.0198, "volume": 592392.0}, {"date": "2019-05-03", "close": 16.8952, "volume": 230370.0}, {"date": "2019-05-06", "close": 16.9277, "volume": 234505.0}, {"date": "2019-05-07", "close": 16.8519, "volume": 174751.0}, {"date": "2019-05-08", "close": 16.7436, "volume": 151971.0}, {"date": "2019-05-09", "close": 16.7436, "volume": 173160.0}, {"date": "2019-05-10", "close": 17.0414, "volume": 187501.0}, {"date": "2019-05-13", "close": 17.0739, "volume": 243723.0}, {"date": "2019-05-14", "close": 17.1335, "volume": 183967.0}, {"date": "2019-05-15", "close": 17.1985, "volume": 198633.0}, {"date": "2019-05-16", "close": 17.2526, "volume": 200809.0}, {"date": "2019-05-17", "close": 17.323, "volume": 159507.0}, {"date": "2019-05-20", "close": 17.4368, "volume": 183459.0}, {"date": "2019-05-21", "close": 17.4963, "volume": 331539.0}, {"date": "2019-05-22", "close": 17.5451, "volume": 173848.0}, {"date": "2019-05-23", "close": 17.61, "volume": 169758.0}, {"date": "2019-05-24", "close": 17.6588, "volume": 180592.0}, {"date": "2019-05-28", "close": 18.0108, "volume": 329721.0}, {"date": "2019-05-29", "close": 17.8808, "volume": 255130.0}, {"date": "2019-05-30", "close": 17.2364, "volume": 292818.0}, {"date": "2019-05-31", "close": 17.4313, "volume": 197253.0}, {"date": "2019-06-03", "close": 17.5613, "volume": 223425.0}, {"date": "2019-06-04", "close": 17.7129, "volume": 192024.0}, {"date": "2019-06-05", "close": 17.7996, "volume": 190038.0}, {"date": "2019-06-06", "close": 18.0378, "volume": 232335.0}, {"date": "2019-06-07", "close": 18.2707, "volume": 196231.0}, {"date": "2019-06-10", "close": 18.2165, "volume": 238392.0}, {"date": "2019-06-11", "close": 18.2111, "volume": 245977.0}, {"date": "2019-06-12", "close": 18.1949, "volume": 217341.0}, {"date": "2019-06-13", "close": 18.1136, "volume": 205315.0}, {"date": "2019-06-14", "close": 18.1732, "volume": 199083.0}, {"date": "2019-06-17", "close": 18.3357, "volume": 233025.0}, {"date": "2019-06-18", "close": 18.4006, "volume": 314230.0}, {"date": "2019-06-19", "close": 18.5523, "volume": 288297.0}, {"date": "2019-06-20", "close": 18.6768, "volume": 221782.0}, {"date": "2019-06-21", "close": 18.6497, "volume": 259030.0}, {"date": "2019-06-24", "close": 18.7039, "volume": 248448.0}, {"date": "2019-06-25", "close": 18.7039, "volume": 187039.0}, {"date": "2019-06-26", "close": 18.6497, "volume": 219145.0}, {"date": "2019-06-27", "close": 18.7147, "volume": 198364.0}, {"date": "2019-06-28", "close": 18.731, "volume": 144715.0}, {"date": "2019-07-01", "close": 18.8988, "volume": 165243.0}, {"date": "2019-07-02", "close": 19.1588, "volume": 386742.0}, {"date": "2019-07-03", "close": 19.4891, "volume": 200071.0}, {"date": "2019-07-05", "close": 19.4837, "volume": 293835.0}, {"date": "2019-07-08", "close": 19.4458, "volume": 215289.0}, {"date": "2019-07-09", "close": 19.3483, "volume": 278518.0}, {"date": "2019-07-10", "close": 19.4837, "volume": 278092.0}, {"date": "2019-07-11", "close": 19.6786, "volume": 336829.0}, {"date": "2019-07-12", "close": 19.4566, "volume": 518865.0}, {"date": "2019-07-15", "close": 19.4566, "volume": 137704.0}, {"date": "2019-07-16", "close": 19.4566, "volume": 142602.0}, {"date": "2019-07-17", "close": 19.4999, "volume": 146541.0}, {"date": "2019-07-18", "close": 19.5649, "volume": 140997.0}, {"date": "2019-07-19", "close": 19.5432, "volume": 131340.0}, {"date": "2019-07-22", "close": 19.5811, "volume": 226341.0}, {"date": "2019-07-23", "close": 19.6028, "volume": 374419.0}, {"date": "2019-07-24", "close": 19.7328, "volume": 267265.0}, {"date": "2019-07-25", "close": 19.4837, "volume": 338566.0}, {"date": "2019-07-26", "close": 19.4349, "volume": 121189.0}, {"date": "2019-07-29", "close": 19.4295, "volume": 135751.0}, {"date": "2019-07-30", "close": 19.4187, "volume": 123255.0}, {"date": "2019-07-31", "close": 19.4133, "volume": 205512.0}, {"date": "2019-08-01", "close": 19.5324, "volume": 271848.0}, {"date": "2019-08-02", "close": 19.4566, "volume": 236428.0}, {"date": "2019-08-05", "close": 19.4566, "volume": 173025.0}, {"date": "2019-08-06", "close": 19.3808, "volume": 313812.0}, {"date": "2019-08-07", "close": 19.1858, "volume": 282925.0}, {"date": "2019-08-08", "close": 19.4025, "volume": 208983.0}, {"date": "2019-08-09", "close": 19.4674, "volume": 144313.0}, {"date": "2019-08-12", "close": 19.4349, "volume": 154588.0}, {"date": "2019-08-13", "close": 19.3808, "volume": 249831.0}, {"date": "2019-08-14", "close": 19.4566, "volume": 235677.0}, {"date": "2019-08-15", "close": 19.4891, "volume": 327412.0}, {"date": "2019-08-16", "close": 19.6515, "volume": 194176.0}, {"date": "2019-08-19", "close": 19.9819, "volume": 292026.0}, {"date": "2019-08-20", "close": 20.036, "volume": 295273.0}, {"date": "2019-08-21", "close": 20.1389, "volume": 231781.0}, {"date": "2019-08-22", "close": 20.0956, "volume": 222471.0}, {"date": "2019-08-23", "close": 19.7761, "volume": 249720.0}, {"date": "2019-08-26", "close": 20.0306, "volume": 166087.0}, {"date": "2019-08-27", "close": 20.1389, "volume": 287347.0}, {"date": "2019-08-28", "close": 20.3284, "volume": 293137.0}, {"date": "2019-08-29", "close": 20.3609, "volume": 289594.0}, {"date": "2019-08-30", "close": 20.2851, "volume": 173791.0}, {"date": "2019-09-03", "close": 20.0956, "volume": 261163.0}, {"date": "2019-09-04", "close": 20.4422, "volume": 200941.0}, {"date": "2019-09-05", "close": 20.3501, "volume": 224134.0}, {"date": "2019-09-06", "close": 20.2635, "volume": 219264.0}, {"date": "2019-09-09", "close": 20.3014, "volume": 339111.0}, {"date": "2019-09-10", "close": 20.1172, "volume": 280423.0}, {"date": "2019-09-11", "close": 20.0414, "volume": 193503.0}, {"date": "2019-09-12", "close": 19.944, "volume": 224878.0}, {"date": "2019-09-13", "close": 19.8302, "volume": 225952.0}, {"date": "2019-09-16", "close": 19.8357, "volume": 222918.0}, {"date": "2019-09-17", "close": 20.0469, "volume": 229914.0}, {"date": "2019-09-18", "close": 20.2093, "volume": 254778.0}, {"date": "2019-09-19", "close": 20.2526, "volume": 245461.0}, {"date": "2019-09-20", "close": 20.3826, "volume": 278887.0}, {"date": "2019-09-23", "close": 20.4909, "volume": 285436.0}, {"date": "2019-09-24", "close": 20.9891, "volume": 333235.0}, {"date": "2019-09-25", "close": 21.0757, "volume": 174882.0}, {"date": "2019-09-26", "close": 21.249, "volume": 281209.0}, {"date": "2019-09-27", "close": 21.4981, "volume": 258735.0}, {"date": "2019-09-30", "close": 21.9963, "volume": 609865.0}, {"date": "2019-10-01", "close": 22.1317, "volume": 456118.0}, {"date": "2019-10-02", "close": 22.1263, "volume": 395884.0}, {"date": "2019-10-03", "close": 22.3862, "volume": 366400.0}, {"date": "2019-10-04", "close": 22.5216, "volume": 328117.0}, {"date": "2019-10-07", "close": 22.7382, "volume": 368809.0}, {"date": "2019-10-08", "close": 22.8248, "volume": 239319.0}, {"date": "2019-10-09", "close": 22.8573, "volume": 274698.0}, {"date": "2019-10-10", "close": 22.4458, "volume": 381799.0}, {"date": "2019-10-11", "close": 22.2887, "volume": 323751.0}, {"date": "2019-10-14", "close": 22.332, "volume": 224967.0}, {"date": "2019-10-15", "close": 22.3375, "volume": 208389.0}, {"date": "2019-10-16", "close": 22.6136, "volume": 189703.0}, {"date": "2019-10-17", "close": 22.8248, "volume": 237220.0}, {"date": "2019-10-18", "close": 23.0956, "volume": 198985.0}, {"date": "2019-10-21", "close": 23.0468, "volume": 229228.0}, {"date": "2019-10-22", "close": 22.9223, "volume": 355332.0}, {"date": "2019-10-23", "close": 22.9385, "volume": 249250.0}, {"date": "2019-10-24", "close": 22.5216, "volume": 476763.0}, {"date": "2019-10-25", "close": 22.8411, "volume": 286368.0}, {"date": "2019-10-28", "close": 22.9115, "volume": 194304.0}, {"date": "2019-10-29", "close": 22.4837, "volume": 338086.0}, {"date": "2019-10-30", "close": 22.4728, "volume": 202575.0}, {"date": "2019-10-31", "close": 23.036, "volume": 221037.0}, {"date": "2019-11-01", "close": 23.1335, "volume": 208177.0}, {"date": "2019-11-04", "close": 23.2364, "volume": 419016.0}, {"date": "2019-11-05", "close": 23.2147, "volume": 406182.0}, {"date": "2019-11-06", "close": 23.388, "volume": 335181.0}, {"date": "2019-11-07", "close": 23.2851, "volume": 462030.0}, {"date": "2019-11-08", "close": 23.1335, "volume": 255819.0}, {"date": "2019-11-11", "close": 23.4963, "volume": 346326.0}, {"date": "2019-11-12", "close": 23.4313, "volume": 501799.0}, {"date": "2019-11-13", "close": 24.0324, "volume": 409503.0}, {"date": "2019-11-14", "close": 24.0595, "volume": 441880.0}, {"date": "2019-11-15", "close": 24.2707, "volume": 348703.0}, {"date": "2019-11-18", "close": 24.693, "volume": 358317.0}, {"date": "2019-11-19", "close": 24.4169, "volume": 304254.0}, {"date": "2019-11-20", "close": 24.5793, "volume": 223008.0}, {"date": "2019-11-21", "close": 24.5956, "volume": 190273.0}, {"date": "2019-11-22", "close": 24.8284, "volume": 228913.0}, {"date": "2019-11-25", "close": 24.9151, "volume": 296238.0}, {"date": "2019-11-26", "close": 25.0071, "volume": 198124.0}, {"date": "2019-11-27", "close": 24.9313, "volume": 181395.0}, {"date": "2019-11-29", "close": 25.1533, "volume": 117574.0}, {"date": "2019-12-02", "close": 25.5595, "volume": 329994.0}, {"date": "2019-12-03", "close": 25.6732, "volume": 523194.0}, {"date": "2019-12-04", "close": 25.5161, "volume": 453949.0}, {"date": "2019-12-05", "close": 25.6136, "volume": 272772.0}, {"date": "2019-12-06", "close": 25.7057, "volume": 251880.0}, {"date": "2019-12-09", "close": 25.9656, "volume": 300397.0}, {"date": "2019-12-10", "close": 26.2309, "volume": 270351.0}, {"date": "2019-12-11", "close": 26.1335, "volume": 291993.0}, {"date": "2019-12-12", "close": 25.2183, "volume": 698940.0}, {"date": "2019-12-13", "close": 24.9367, "volume": 499804.0}, {"date": "2019-12-16", "close": 25.0234, "volume": 202683.0}, {"date": "2019-12-17", "close": 24.8934, "volume": 218398.0}, {"date": "2019-12-18", "close": 25.1425, "volume": 297286.0}, {"date": "2019-12-19", "close": 24.8013, "volume": 297198.0}, {"date": "2019-12-20", "close": 25.0396, "volume": 294837.0}, {"date": "2019-12-23", "close": 25.0125, "volume": 158668.0}, {"date": "2019-12-24", "close": 25.1317, "volume": 75576.0}, {"date": "2019-12-26", "close": 25.1317, "volume": 179760.0}, {"date": "2019-12-27", "close": 25.332, "volume": 120390.0}, {"date": "2019-12-30", "close": 25.1208, "volume": 226597.0}, {"date": "2019-12-31", "close": 25.2508, "volume": 329469.0}, {"date": "2020-01-02", "close": 24.7472, "volume": 316071.0}, {"date": "2020-01-03", "close": 25.0559, "volume": 216805.0}, {"date": "2020-01-06", "close": 25.4349, "volume": 247602.0}, {"date": "2020-01-07", "close": 25.5107, "volume": 155764.0}, {"date": "2020-01-08", "close": 25.6894, "volume": 217629.0}, {"date": "2020-01-09", "close": 26.1876, "volume": 225348.0}, {"date": "2020-01-10", "close": 26.0306, "volume": 142380.0}, {"date": "2020-01-13", "close": 24.9367, "volume": 1821718.0}, {"date": "2020-01-14", "close": 24.9259, "volume": 808068.0}, {"date": "2020-01-15", "close": 25.1371, "volume": 676189.0}, {"date": "2020-01-16", "close": 25.0125, "volume": 561541.0}, {"date": "2020-01-17", "close": 25.0613, "volume": 577120.0}, {"date": "2020-01-21", "close": 25.2616, "volume": 521104.0}, {"date": "2020-01-22", "close": 25.0721, "volume": 436846.0}, {"date": "2020-01-23", "close": 25.175, "volume": 262785.0}, {"date": "2020-01-24", "close": 25.2021, "volume": 280320.0}, {"date": "2020-01-27", "close": 25.0504, "volume": 568750.0}, {"date": "2020-01-28", "close": 25.592, "volume": 545577.0}, {"date": "2020-01-29", "close": 25.6624, "volume": 454876.0}, {"date": "2020-01-30", "close": 25.9927, "volume": 288484.0}, {"date": "2020-01-31", "close": 26.3934, "volume": 478663.0}, {"date": "2020-02-03", "close": 26.7129, "volume": 729394.0}, {"date": "2020-02-04", "close": 26.8049, "volume": 524256.0}, {"date": "2020-02-05", "close": 27.2815, "volume": 383058.0}, {"date": "2020-02-06", "close": 28.1696, "volume": 1210233.0}, {"date": "2020-02-07", "close": 28.1533, "volume": 486825.0}, {"date": "2020-02-10", "close": 28.6082, "volume": 383280.0}, {"date": "2020-02-11", "close": 28.814, "volume": 289584.0}, {"date": "2020-02-12", "close": 28.8194, "volume": 318469.0}, {"date": "2020-02-13", "close": 28.8519, "volume": 356208.0}, {"date": "2020-02-14", "close": 29.5071, "volume": 366259.0}, {"date": "2020-02-18", "close": 30.4764, "volume": 555373.0}, {"date": "2020-02-19", "close": 30.8392, "volume": 756624.0}, {"date": "2020-02-20", "close": 30.6443, "volume": 449709.0}, {"date": "2020-02-21", "close": 30.5143, "volume": 420820.0}, {"date": "2020-02-24", "close": 29.4205, "volume": 919875.0}, {"date": "2020-02-25", "close": 28.1641, "volume": 1069399.0}, {"date": "2020-02-26", "close": 28.4945, "volume": 581724.0}, {"date": "2020-02-27", "close": 27.4277, "volume": 1132954.0}, {"date": "2020-02-28", "close": 26.9999, "volume": 1586964.0}, {"date": "2020-03-02", "close": 29.2634, "volume": 1150237.0}, {"date": "2020-03-03", "close": 29.2472, "volume": 941643.0}, {"date": "2020-03-04", "close": 29.5992, "volume": 538116.0}, {"date": "2020-03-05", "close": 29.4746, "volume": 536953.0}, {"date": "2020-03-06", "close": 29.1389, "volume": 696627.0}, {"date": "2020-03-09", "close": 26.6154, "volume": 1360684.0}, {"date": "2020-03-10", "close": 25.814, "volume": 1137729.0}, {"date": "2020-03-11", "close": 24.0649, "volume": 1157544.0}, {"date": "2020-03-12", "close": 21.3952, "volume": 1680066.0}, {"date": "2020-03-13", "close": 23.231, "volume": 1067872.0}, {"date": "2020-03-16", "close": 20.4097, "volume": 1217935.0}, {"date": "2020-03-17", "close": 21.5631, "volume": 2084337.0}, {"date": "2020-03-18", "close": 19.1804, "volume": 1831209.0}, {"date": "2020-03-19", "close": 19.018, "volume": 1253268.0}, {"date": "2020-03-20", "close": 19.4241, "volume": 1051627.0}, {"date": "2020-03-23", "close": 16.6461, "volume": 1550850.0}, {"date": "2020-03-24", "close": 19.4241, "volume": 1232533.0}, {"date": "2020-03-25", "close": 22.4945, "volume": 1569321.0}, {"date": "2020-03-26", "close": 23.1497, "volume": 1157106.0}, {"date": "2020-03-27", "close": 22.3158, "volume": 773736.0}, {"date": "2020-03-30", "close": 22.5541, "volume": 700338.0}, {"date": "2020-03-31", "close": 23.0089, "volume": 783204.0}, {"date": "2020-04-01", "close": 21.7418, "volume": 714550.0}, {"date": "2020-04-02", "close": 21.8934, "volume": 670705.0}, {"date": "2020-04-03", "close": 21.6172, "volume": 460497.0}, {"date": "2020-04-06", "close": 23.2905, "volume": 588859.0}, {"date": "2020-04-07", "close": 23.4042, "volume": 762939.0}, {"date": "2020-04-08", "close": 24.2652, "volume": 509631.0}, {"date": "2020-04-09", "close": 24.8284, "volume": 688257.0}, {"date": "2020-04-13", "close": 24.4331, "volume": 275497.0}, {"date": "2020-04-14", "close": 25.1967, "volume": 419011.0}, {"date": "2020-04-15", "close": 24.2544, "volume": 366373.0}, {"date": "2020-04-16", "close": 24.2652, "volume": 222375.0}, {"date": "2020-04-17", "close": 25.4241, "volume": 409695.0}, {"date": "2020-04-20", "close": 24.4873, "volume": 813270.0}, {"date": "2020-04-21", "close": 23.5559, "volume": 381105.0}, {"date": "2020-04-22", "close": 24.0162, "volume": 248646.0}, {"date": "2020-04-23", "close": 23.9837, "volume": 408958.0}, {"date": "2020-04-24", "close": 23.7725, "volume": 400902.0}, {"date": "2020-04-27", "close": 24.9476, "volume": 533230.0}, {"date": "2020-04-28", "close": 25.1533, "volume": 379807.0}, {"date": "2020-04-29", "close": 25.6136, "volume": 949588.0}, {"date": "2020-04-30", "close": 25.3916, "volume": 414184.0}, {"date": "2020-05-01", "close": 24.4656, "volume": 547330.0}, {"date": "2020-05-04", "close": 24.1732, "volume": 390979.0}, {"date": "2020-05-05", "close": 25.2346, "volume": 477747.0}, {"date": "2020-05-06", "close": 25.5757, "volume": 379140.0}, {"date": "2020-05-07", "close": 26.2634, "volume": 414114.0}, {"date": "2020-05-08", "close": 26.9674, "volume": 310047.0}, {"date": "2020-05-11", "close": 27.5468, "volume": 354190.0}, {"date": "2020-05-12", "close": 27.0324, "volume": 372754.0}, {"date": "2020-05-13", "close": 25.9277, "volume": 453937.0}, {"date": "2020-05-14", "close": 26.1876, "volume": 653476.0}, {"date": "2020-05-15", "close": 25.9169, "volume": 256501.0}, {"date": "2020-05-18", "close": 27.7039, "volume": 419898.0}, {"date": "2020-05-19", "close": 26.4367, "volume": 404941.0}, {"date": "2020-05-20", "close": 26.6858, "volume": 456777.0}, {"date": "2020-05-21", "close": 26.545, "volume": 197775.0}, {"date": "2020-05-22", "close": 26.2634, "volume": 235617.0}, {"date": "2020-05-26", "close": 27.5414, "volume": 368710.0}, {"date": "2020-05-27", "close": 26.5125, "volume": 1998229.0}, {"date": "2020-05-28", "close": 25.9927, "volume": 844837.0}, {"date": "2020-05-29", "close": 26.453, "volume": 1415982.0}, {"date": "2020-06-01", "close": 26.1389, "volume": 1121865.0}, {"date": "2020-06-02", "close": 26.2039, "volume": 1426531.0}, {"date": "2020-06-03", "close": 26.4096, "volume": 2097379.0}, {"date": "2020-06-04", "close": 25.9439, "volume": 807669.0}, {"date": "2020-06-05", "close": 26.0956, "volume": 816517.0}, {"date": "2020-06-08", "close": 26.9133, "volume": 870408.0}, {"date": "2020-06-09", "close": 26.8808, "volume": 551233.0}, {"date": "2020-06-10", "close": 26.5125, "volume": 665032.0}, {"date": "2020-06-11", "close": 24.9584, "volume": 712123.0}, {"date": "2020-06-12", "close": 25.6624, "volume": 750796.0}, {"date": "2020-06-15", "close": 26.2147, "volume": 415180.0}, {"date": "2020-06-16", "close": 26.388, "volume": 580003.0}, {"date": "2020-06-17", "close": 26.832, "volume": 450850.0}, {"date": "2020-06-18", "close": 26.6046, "volume": 272905.0}, {"date": "2020-06-19", "close": 26.5179, "volume": 797460.0}, {"date": "2020-06-22", "close": 26.8429, "volume": 776158.0}, {"date": "2020-06-23", "close": 26.5234, "volume": 445561.0}, {"date": "2020-06-24", "close": 25.7652, "volume": 575830.0}, {"date": "2020-06-25", "close": 26.1497, "volume": 381876.0}, {"date": "2020-06-26", "close": 25.6732, "volume": 473907.0}, {"date": "2020-06-29", "close": 25.6948, "volume": 290265.0}, {"date": "2020-06-30", "close": 26.0793, "volume": 382779.0}, {"date": "2020-07-01", "close": 26.0793, "volume": 259000.0}, {"date": "2020-07-02", "close": 26.8212, "volume": 360724.0}, {"date": "2020-07-06", "close": 26.6912, "volume": 297312.0}, {"date": "2020-07-07", "close": 26.4475, "volume": 523275.0}, {"date": "2020-07-08", "close": 26.8699, "volume": 361819.0}, {"date": "2020-07-09", "close": 26.9891, "volume": 700024.0}, {"date": "2020-07-10", "close": 26.453, "volume": 399795.0}, {"date": "2020-07-13", "close": 26.9133, "volume": 445582.0}, {"date": "2020-07-14", "close": 27.9692, "volume": 716182.0}, {"date": "2020-07-15", "close": 28.9385, "volume": 689800.0}, {"date": "2020-07-16", "close": 28.9493, "volume": 560694.0}, {"date": "2020-07-17", "close": 30.1786, "volume": 806017.0}, {"date": "2020-07-20", "close": 30.2273, "volume": 731884.0}, {"date": "2020-07-21", "close": 30.6984, "volume": 732142.0}, {"date": "2020-07-22", "close": 30.2706, "volume": 637654.0}, {"date": "2020-07-23", "close": 29.6587, "volume": 821344.0}, {"date": "2020-07-24", "close": 28.6569, "volume": 989173.0}, {"date": "2020-07-27", "close": 28.4132, "volume": 990688.0}, {"date": "2020-07-28", "close": 28.1262, "volume": 2063836.0}, {"date": "2020-07-29", "close": 29.5667, "volume": 1110606.0}, {"date": "2020-07-30", "close": 26.92, "volume": 3299427.0}, {"date": "2020-07-31", "close": 29.8733, "volume": 2370391.0}, {"date": "2020-08-03", "close": 29.8733, "volume": 1453698.0}, {"date": "2020-08-04", "close": 29.0, "volume": 1837848.0}, {"date": "2020-08-05", "close": 29.2667, "volume": 792901.0}, {"date": "2020-08-06", "close": 29.36, "volume": 544209.0}, {"date": "2020-08-07", "close": 30.1667, "volume": 940932.0}, {"date": "2020-08-10", "close": 30.3267, "volume": 575043.0}, {"date": "2020-08-11", "close": 29.7333, "volume": 484894.0}, {"date": "2020-08-12", "close": 29.8133, "volume": 442731.0}, {"date": "2020-08-13", "close": 29.1667, "volume": 525688.0}, {"date": "2020-08-14", "close": 28.9333, "volume": 686010.0}, {"date": "2020-08-17", "close": 29.2067, "volume": 662584.0}, {"date": "2020-08-18", "close": 29.0467, "volume": 331561.0}, {"date": "2020-08-19", "close": 29.7667, "volume": 1251952.0}, {"date": "2020-08-20", "close": 30.8867, "volume": 737367.0}, {"date": "2020-08-21", "close": 30.76, "volume": 805269.0}, {"date": "2020-08-24", "close": 31.5333, "volume": 1110150.0}, {"date": "2020-08-25", "close": 31.1867, "volume": 623673.0}, {"date": "2020-08-26", "close": 31.7, "volume": 424446.0}, {"date": "2020-08-27", "close": 31.6133, "volume": 450303.0}, {"date": "2020-08-28", "close": 30.8733, "volume": 682264.0}, {"date": "2020-08-31", "close": 30.2933, "volume": 476040.0}, {"date": "2020-09-01", "close": 30.04, "volume": 408933.0}, {"date": "2020-09-02", "close": 30.7, "volume": 474009.0}, {"date": "2020-09-03", "close": 30.1933, "volume": 369445.0}, {"date": "2020-09-04", "close": 30.0267, "volume": 622900.0}, {"date": "2020-09-08", "close": 29.6467, "volume": 351733.0}, {"date": "2020-09-09", "close": 30.0067, "volume": 214797.0}, {"date": "2020-09-10", "close": 29.4267, "volume": 299242.0}, {"date": "2020-09-11", "close": 29.4267, "volume": 228775.0}, {"date": "2020-09-14", "close": 29.4133, "volume": 358509.0}, {"date": "2020-09-15", "close": 30.22, "volume": 344904.0}, {"date": "2020-09-16", "close": 30.5333, "volume": 514354.0}, {"date": "2020-09-17", "close": 30.62, "volume": 435739.0}, {"date": "2020-09-18", "close": 30.6333, "volume": 602091.0}, {"date": "2020-09-21", "close": 30.5333, "volume": 503836.0}, {"date": "2020-09-22", "close": 30.5533, "volume": 429579.0}, {"date": "2020-09-23", "close": 30.18, "volume": 348481.0}, {"date": "2020-09-24", "close": 30.2667, "volume": 411814.0}, {"date": "2020-09-25", "close": 32.2333, "volume": 675171.0}, {"date": "2020-09-28", "close": 33.1133, "volume": 499195.0}, {"date": "2020-09-29", "close": 33.8533, "volume": 335101.0}, {"date": "2020-09-30", "close": 35.0333, "volume": 601194.0}, {"date": "2020-10-01", "close": 35.8867, "volume": 833586.0}, {"date": "2020-10-02", "close": 35.7467, "volume": 497023.0}, {"date": "2020-10-05", "close": 37.12, "volume": 905790.0}, {"date": "2020-10-06", "close": 35.18, "volume": 1253496.0}, {"date": "2020-10-07", "close": 35.4067, "volume": 887308.0}, {"date": "2020-10-08", "close": 34.18, "volume": 980793.0}, {"date": "2020-10-09", "close": 34.8267, "volume": 793117.0}, {"date": "2020-10-12", "close": 35.5933, "volume": 605359.0}, {"date": "2020-10-13", "close": 35.8533, "volume": 510424.0}, {"date": "2020-10-14", "close": 36.1467, "volume": 413787.0}, {"date": "2020-10-15", "close": 36.0, "volume": 387253.0}, {"date": "2020-10-16", "close": 35.8533, "volume": 338146.0}, {"date": "2020-10-19", "close": 35.62, "volume": 371050.0}, {"date": "2020-10-20", "close": 35.76, "volume": 330426.0}, {"date": "2020-10-21", "close": 35.5333, "volume": 286782.0}, {"date": "2020-10-22", "close": 35.5533, "volume": 420423.0}, {"date": "2020-10-23", "close": 35.4533, "volume": 555672.0}, {"date": "2020-10-26", "close": 35.4467, "volume": 569979.0}, {"date": "2020-10-27", "close": 35.7867, "volume": 323578.0}, {"date": "2020-10-28", "close": 35.18, "volume": 471111.0}, {"date": "2020-10-29", "close": 36.3067, "volume": 294513.0}, {"date": "2020-10-30", "close": 36.1667, "volume": 344866.0}, {"date": "2020-11-02", "close": 38.0067, "volume": 548892.0}, {"date": "2020-11-03", "close": 38.5333, "volume": 584368.0}, {"date": "2020-11-04", "close": 37.2733, "volume": 677443.0}, {"date": "2020-11-05", "close": 38.3333, "volume": 432148.0}, {"date": "2020-11-06", "close": 39.4067, "volume": 385251.0}, {"date": "2020-11-09", "close": 39.82, "volume": 1082790.0}, {"date": "2020-11-10", "close": 38.2467, "volume": 722205.0}, {"date": "2020-11-11", "close": 39.5933, "volume": 451075.0}, {"date": "2020-11-12", "close": 39.2533, "volume": 413623.0}, {"date": "2020-11-13", "close": 38.4, "volume": 524614.0}, {"date": "2020-11-16", "close": 38.2, "volume": 493278.0}, {"date": "2020-11-17", "close": 38.0133, "volume": 403278.0}, {"date": "2020-11-18", "close": 37.5867, "volume": 426105.0}, {"date": "2020-11-19", "close": 37.4933, "volume": 308260.0}, {"date": "2020-11-20", "close": 38.26, "volume": 388999.0}, {"date": "2020-11-23", "close": 39.3667, "volume": 1318210.0}, {"date": "2020-11-24", "close": 40.52, "volume": 739086.0}, {"date": "2020-11-25", "close": 41.9267, "volume": 579318.0}, {"date": "2020-11-27", "close": 42.1, "volume": 318720.0}, {"date": "2020-11-30", "close": 42.3867, "volume": 537301.0}, {"date": "2020-12-01", "close": 40.66, "volume": 651472.0}, {"date": "2020-12-02", "close": 39.9267, "volume": 627363.0}, {"date": "2020-12-03", "close": 39.96, "volume": 381618.0}, {"date": "2020-12-04", "close": 39.3933, "volume": 425472.0}, {"date": "2020-12-07", "close": 38.86, "volume": 517096.0}, {"date": "2020-12-08", "close": 38.98, "volume": 329883.0}, {"date": "2020-12-09", "close": 37.9933, "volume": 506344.0}, {"date": "2020-12-10", "close": 38.66, "volume": 357574.0}, {"date": "2020-12-11", "close": 38.6867, "volume": 206985.0}, {"date": "2020-12-14", "close": 40.08, "volume": 682666.0}, {"date": "2020-12-15", "close": 41.14, "volume": 515303.0}, {"date": "2020-12-16", "close": 39.31, "volume": 808875.0}, {"date": "2020-12-17", "close": 39.42, "volume": 666230.0}, {"date": "2020-12-18", "close": 39.05, "volume": 853493.0}, {"date": "2020-12-21", "close": 39.91, "volume": 673050.0}, {"date": "2020-12-22", "close": 41.09, "volume": 759676.0}, {"date": "2020-12-23", "close": 41.2, "volume": 453137.0}, {"date": "2020-12-24", "close": 41.83, "volume": 195070.0}, {"date": "2020-12-28", "close": 41.67, "volume": 374236.0}, {"date": "2020-12-29", "close": 42.42, "volume": 492169.0}, {"date": "2020-12-30", "close": 42.46, "volume": 465024.0}, {"date": "2020-12-31", "close": 43.15, "volume": 384849.0}, {"date": "2021-01-04", "close": 44.26, "volume": 728309.0}, {"date": "2021-01-05", "close": 45.98, "volume": 502824.0}, {"date": "2021-01-06", "close": 47.84, "volume": 1434950.0}, {"date": "2021-01-07", "close": 48.82, "volume": 785635.0}, {"date": "2021-01-08", "close": 49.01, "volume": 623611.0}, {"date": "2021-01-11", "close": 47.65, "volume": 768873.0}, {"date": "2021-01-12", "close": 47.5, "volume": 495281.0}, {"date": "2021-01-13", "close": 47.21, "volume": 404308.0}, {"date": "2021-01-14", "close": 45.7, "volume": 677335.0}, {"date": "2021-01-15", "close": 45.04, "volume": 644148.0}, {"date": "2021-01-19", "close": 46.86, "volume": 596312.0}, {"date": "2021-01-20", "close": 47.87, "volume": 653952.0}, {"date": "2021-01-21", "close": 48.97, "volume": 623718.0}, {"date": "2021-01-22", "close": 49.36, "volume": 389294.0}, {"date": "2021-01-25", "close": 48.28, "volume": 561447.0}, {"date": "2021-01-26", "close": 47.03, "volume": 712078.0}, {"date": "2021-01-27", "close": 45.67, "volume": 517764.0}, {"date": "2021-01-28", "close": 45.84, "volume": 402569.0}, {"date": "2021-01-29", "close": 45.3, "volume": 443551.0}, {"date": "2021-02-01", "close": 45.83, "volume": 303573.0}, {"date": "2021-02-02", "close": 45.93, "volume": 423279.0}, {"date": "2021-02-03", "close": 45.32, "volume": 473703.0}, {"date": "2021-02-04", "close": 46.28, "volume": 467184.0}, {"date": "2021-02-05", "close": 47.08, "volume": 542743.0}, {"date": "2021-02-08", "close": 48.4, "volume": 622460.0}, {"date": "2021-02-09", "close": 47.69, "volume": 644628.0}, {"date": "2021-02-10", "close": 46.9, "volume": 988903.0}, {"date": "2021-02-11", "close": 46.5, "volume": 1166795.0}, {"date": "2021-02-12", "close": 46.29, "volume": 455717.0}, {"date": "2021-02-16", "close": 45.22, "volume": 675909.0}, {"date": "2021-02-17", "close": 45.43, "volume": 552971.0}, {"date": "2021-02-18", "close": 45.44, "volume": 416710.0}, {"date": "2021-02-19", "close": 46.2, "volume": 425075.0}, {"date": "2021-02-22", "close": 44.35, "volume": 785283.0}, {"date": "2021-02-23", "close": 43.73, "volume": 931392.0}, {"date": "2021-02-24", "close": 42.8, "volume": 540903.0}, {"date": "2021-02-25", "close": 41.22, "volume": 514890.0}, {"date": "2021-02-26", "close": 42.21, "volume": 522387.0}, {"date": "2021-03-01", "close": 42.71, "volume": 442286.0}, {"date": "2021-03-02", "close": 42.75, "volume": 446128.0}, {"date": "2021-03-03", "close": 42.26, "volume": 359265.0}, {"date": "2021-03-04", "close": 40.54, "volume": 756204.0}, {"date": "2021-03-05", "close": 38.78, "volume": 1335278.0}, {"date": "2021-03-08", "close": 38.43, "volume": 849880.0}, {"date": "2021-03-09", "close": 40.82, "volume": 560396.0}, {"date": "2021-03-10", "close": 39.84, "volume": 415606.0}, {"date": "2021-03-11", "close": 41.17, "volume": 365716.0}, {"date": "2021-03-12", "close": 41.1, "volume": 280256.0}, {"date": "2021-03-15", "close": 41.27, "volume": 388726.0}, {"date": "2021-03-16", "close": 42.08, "volume": 332954.0}, {"date": "2021-03-17", "close": 40.98, "volume": 536828.0}, {"date": "2021-03-18", "close": 39.74, "volume": 568129.0}, {"date": "2021-03-19", "close": 39.67, "volume": 823420.0}, {"date": "2021-03-22", "close": 40.48, "volume": 205137.0}, {"date": "2021-03-23", "close": 40.9, "volume": 396112.0}, {"date": "2021-03-24", "close": 40.6, "volume": 300994.0}, {"date": "2021-03-25", "close": 41.19, "volume": 236043.0}, {"date": "2021-03-26", "close": 41.71, "volume": 417562.0}, {"date": "2021-03-29", "close": 41.59, "volume": 244318.0}, {"date": "2021-03-30", "close": 42.65, "volume": 331953.0}, {"date": "2021-03-31", "close": 42.6, "volume": 264623.0}, {"date": "2021-04-01", "close": 42.77, "volume": 507971.0}, {"date": "2021-04-05", "close": 43.65, "volume": 517679.0}, {"date": "2021-04-06", "close": 43.43, "volume": 292878.0}, {"date": "2021-04-07", "close": 42.34, "volume": 355368.0}, {"date": "2021-04-08", "close": 42.89, "volume": 478017.0}, {"date": "2021-04-09", "close": 43.52, "volume": 273513.0}, {"date": "2021-04-12", "close": 43.32, "volume": 372099.0}, {"date": "2021-04-13", "close": 43.74, "volume": 240717.0}, {"date": "2021-04-14", "close": 42.95, "volume": 218133.0}, {"date": "2021-04-15", "close": 43.25, "volume": 208103.0}, {"date": "2021-04-16", "close": 42.92, "volume": 193632.0}, {"date": "2021-04-19", "close": 41.5, "volume": 525036.0}, {"date": "2021-04-20", "close": 40.02, "volume": 595411.0}, {"date": "2021-04-21", "close": 40.06, "volume": 271722.0}, {"date": "2021-04-22", "close": 40.27, "volume": 314828.0}, {"date": "2021-04-23", "close": 40.87, "volume": 128702.0}, {"date": "2021-04-26", "close": 41.16, "volume": 445293.0}, {"date": "2021-04-27", "close": 40.7, "volume": 250928.0}, {"date": "2021-04-28", "close": 40.61, "volume": 276224.0}, {"date": "2021-04-29", "close": 40.24, "volume": 293714.0}, {"date": "2021-04-30", "close": 39.29, "volume": 391655.0}, {"date": "2021-05-03", "close": 38.37, "volume": 471263.0}, {"date": "2021-05-04", "close": 37.46, "volume": 686201.0}, {"date": "2021-05-05", "close": 37.49, "volume": 289129.0}, {"date": "2021-05-06", "close": 36.59, "volume": 550045.0}, {"date": "2021-05-07", "close": 37.05, "volume": 334105.0}, {"date": "2021-05-10", "close": 36.74, "volume": 405763.0}, {"date": "2021-05-11", "close": 35.89, "volume": 686718.0}, {"date": "2021-05-12", "close": 34.71, "volume": 684366.0}, {"date": "2021-05-13", "close": 34.77, "volume": 400754.0}, {"date": "2021-05-14", "close": 36.3, "volume": 352570.0}, {"date": "2021-05-17", "close": 36.93, "volume": 361790.0}, {"date": "2021-05-18", "close": 37.53, "volume": 302276.0}, {"date": "2021-05-19", "close": 39.03, "volume": 436579.0}, {"date": "2021-05-20", "close": 40.08, "volume": 310457.0}, {"date": "2021-05-21", "close": 40.02, "volume": 408037.0}, {"date": "2021-05-24", "close": 40.02, "volume": 234065.0}, {"date": "2021-05-25", "close": 39.92, "volume": 413415.0}, {"date": "2021-05-26", "close": 40.46, "volume": 270656.0}, {"date": "2021-05-27", "close": 40.17, "volume": 197427.0}, {"date": "2021-05-28", "close": 39.77, "volume": 156732.0}, {"date": "2021-06-01", "close": 39.52, "volume": 256738.0}, {"date": "2021-06-02", "close": 39.69, "volume": 303242.0}, {"date": "2021-06-03", "close": 39.0, "volume": 208473.0}, {"date": "2021-06-04", "close": 39.18, "volume": 215451.0}, {"date": "2021-06-07", "close": 38.78, "volume": 445442.0}, {"date": "2021-06-08", "close": 39.32, "volume": 204892.0}, {"date": "2021-06-09", "close": 39.23, "volume": 293468.0}, {"date": "2021-06-10", "close": 39.6, "volume": 115718.0}, {"date": "2021-06-11", "close": 39.83, "volume": 228442.0}, {"date": "2021-06-14", "close": 40.4, "volume": 257655.0}, {"date": "2021-06-15", "close": 39.46, "volume": 244420.0}, {"date": "2021-06-16", "close": 39.09, "volume": 339792.0}, {"date": "2021-06-17", "close": 38.44, "volume": 364276.0}, {"date": "2021-06-18", "close": 38.26, "volume": 434497.0}, {"date": "2021-06-21", "close": 38.13, "volume": 253131.0}, {"date": "2021-06-22", "close": 38.08, "volume": 219949.0}, {"date": "2021-06-23", "close": 37.82, "volume": 316020.0}, {"date": "2021-06-24", "close": 36.91, "volume": 539339.0}, {"date": "2021-06-25", "close": 37.38, "volume": 429952.0}, {"date": "2021-06-28", "close": 38.79, "volume": 535045.0}, {"date": "2021-06-29", "close": 38.97, "volume": 302417.0}, {"date": "2021-06-30", "close": 38.57, "volume": 216359.0}, {"date": "2021-07-01", "close": 38.47, "volume": 113734.0}, {"date": "2021-07-02", "close": 38.9, "volume": 178070.0}, {"date": "2021-07-06", "close": 38.65, "volume": 168097.0}, {"date": "2021-07-07", "close": 38.52, "volume": 186789.0}, {"date": "2021-07-08", "close": 38.06, "volume": 209210.0}, {"date": "2021-07-09", "close": 38.05, "volume": 106131.0}, {"date": "2021-07-12", "close": 37.88, "volume": 172733.0}, {"date": "2021-07-13", "close": 37.53, "volume": 176205.0}, {"date": "2021-07-14", "close": 37.23, "volume": 169870.0}, {"date": "2021-07-15", "close": 36.9, "volume": 357055.0}, {"date": "2021-07-16", "close": 36.84, "volume": 155299.0}, {"date": "2021-07-19", "close": 36.59, "volume": 495628.0}, {"date": "2021-07-20", "close": 37.27, "volume": 295108.0}, {"date": "2021-07-21", "close": 38.24, "volume": 354772.0}, {"date": "2021-07-22", "close": 38.35, "volume": 187137.0}, {"date": "2021-07-23", "close": 38.51, "volume": 227026.0}, {"date": "2021-07-26", "close": 37.89, "volume": 181254.0}, {"date": "2021-07-27", "close": 38.72, "volume": 272665.0}, {"date": "2021-07-28", "close": 39.56, "volume": 327157.0}, {"date": "2021-07-29", "close": 39.76, "volume": 265653.0}, {"date": "2021-07-30", "close": 38.78, "volume": 230666.0}, {"date": "2021-08-02", "close": 38.78, "volume": 103434.0}, {"date": "2021-08-03", "close": 38.8, "volume": 168579.0}, {"date": "2021-08-04", "close": 38.33, "volume": 155687.0}, {"date": "2021-08-05", "close": 39.38, "volume": 304083.0}, {"date": "2021-08-06", "close": 38.84, "volume": 201910.0}, {"date": "2021-08-09", "close": 38.66, "volume": 149848.0}, {"date": "2021-08-10", "close": 38.54, "volume": 172023.0}, {"date": "2021-08-11", "close": 38.53, "volume": 224864.0}, {"date": "2021-08-12", "close": 38.73, "volume": 138822.0}, {"date": "2021-08-13", "close": 38.44, "volume": 139218.0}, {"date": "2021-08-16", "close": 38.22, "volume": 205249.0}, {"date": "2021-08-17", "close": 37.99, "volume": 176758.0}, {"date": "2021-08-18", "close": 37.71, "volume": 114429.0}, {"date": "2021-08-19", "close": 38.07, "volume": 198221.0}, {"date": "2021-08-20", "close": 39.06, "volume": 246916.0}, {"date": "2021-08-23", "close": 40.34, "volume": 286216.0}, {"date": "2021-08-24", "close": 40.55, "volume": 177296.0}, {"date": "2021-08-25", "close": 40.72, "volume": 154832.0}, {"date": "2021-08-26", "close": 40.76, "volume": 129803.0}, {"date": "2021-08-27", "close": 40.81, "volume": 163849.0}, {"date": "2021-08-30", "close": 40.79, "volume": 154591.0}, {"date": "2021-08-31", "close": 40.52, "volume": 142544.0}, {"date": "2021-09-01", "close": 40.76, "volume": 154726.0}, {"date": "2021-09-02", "close": 41.42, "volume": 203172.0}, {"date": "2021-09-03", "close": 41.67, "volume": 193781.0}, {"date": "2021-09-07", "close": 41.27, "volume": 243014.0}, {"date": "2021-09-08", "close": 40.22, "volume": 189152.0}, {"date": "2021-09-09", "close": 40.27, "volume": 172041.0}, {"date": "2021-09-10", "close": 40.08, "volume": 180524.0}, {"date": "2021-09-13", "close": 39.34, "volume": 456654.0}, {"date": "2021-09-14", "close": 39.33, "volume": 256185.0}, {"date": "2021-09-15", "close": 38.75, "volume": 341285.0}, {"date": "2021-09-16", "close": 38.67, "volume": 286144.0}, {"date": "2021-09-17", "close": 38.97, "volume": 605268.0}, {"date": "2021-09-20", "close": 38.11, "volume": 475169.0}, {"date": "2021-09-21", "close": 38.26, "volume": 262708.0}, {"date": "2021-09-22", "close": 39.19, "volume": 415311.0}, {"date": "2021-09-23", "close": 38.72, "volume": 359876.0}, {"date": "2021-09-24", "close": 38.21, "volume": 372128.0}, {"date": "2021-09-27", "close": 37.8, "volume": 401185.0}, {"date": "2021-09-28", "close": 36.85, "volume": 390451.0}, {"date": "2021-09-29", "close": 36.89, "volume": 341306.0}, {"date": "2021-09-30", "close": 36.91, "volume": 265973.0}, {"date": "2021-10-01", "close": 36.72, "volume": 362395.0}, {"date": "2021-10-04", "close": 36.26, "volume": 317400.0}, {"date": "2021-10-05", "close": 35.8, "volume": 381618.0}, {"date": "2021-10-06", "close": 36.07, "volume": 413290.0}, {"date": "2021-10-07", "close": 36.33, "volume": 477200.0}, {"date": "2021-10-08", "close": 36.25, "volume": 743419.0}, {"date": "2021-10-11", "close": 36.71, "volume": 307291.0}, {"date": "2021-10-12", "close": 38.17, "volume": 412326.0}, {"date": "2021-10-13", "close": 38.93, "volume": 330369.0}, {"date": "2021-10-14", "close": 38.22, "volume": 266934.0}, {"date": "2021-10-15", "close": 38.05, "volume": 204071.0}, {"date": "2021-10-18", "close": 37.8, "volume": 237245.0}, {"date": "2021-10-19", "close": 38.13, "volume": 183470.0}, {"date": "2021-10-20", "close": 38.12, "volume": 166758.0}, {"date": "2021-10-21", "close": 37.92, "volume": 222492.0}, {"date": "2021-10-22", "close": 37.91, "volume": 379992.0}, {"date": "2021-10-25", "close": 38.52, "volume": 235067.0}, {"date": "2021-10-26", "close": 38.03, "volume": 225925.0}, {"date": "2021-10-27", "close": 38.76, "volume": 252576.0}, {"date": "2021-10-28", "close": 40.39, "volume": 624038.0}, {"date": "2021-10-29", "close": 40.1, "volume": 404005.0}, {"date": "2021-11-01", "close": 40.71, "volume": 313294.0}, {"date": "2021-11-02", "close": 40.06, "volume": 217785.0}, {"date": "2021-11-03", "close": 39.88, "volume": 147994.0}, {"date": "2021-11-04", "close": 39.9, "volume": 135362.0}, {"date": "2021-11-05", "close": 39.62, "volume": 272640.0}, {"date": "2021-11-08", "close": 39.06, "volume": 422088.0}, {"date": "2021-11-09", "close": 38.94, "volume": 257962.0}, {"date": "2021-11-10", "close": 38.75, "volume": 287300.0}, {"date": "2021-11-11", "close": 38.53, "volume": 168416.0}, {"date": "2021-11-12", "close": 38.67, "volume": 196349.0}, {"date": "2021-11-15", "close": 38.31, "volume": 231738.0}, {"date": "2021-11-16", "close": 38.2, "volume": 178950.0}, {"date": "2021-11-17", "close": 38.33, "volume": 150335.0}, {"date": "2021-11-18", "close": 37.63, "volume": 237544.0}, {"date": "2021-11-19", "close": 37.66, "volume": 129783.0}, {"date": "2021-11-22", "close": 37.45, "volume": 381946.0}, {"date": "2021-11-23", "close": 36.53, "volume": 439920.0}, {"date": "2021-11-24", "close": 36.38, "volume": 255346.0}, {"date": "2021-11-26", "close": 35.86, "volume": 283245.0}, {"date": "2021-11-29", "close": 36.39, "volume": 346725.0}, {"date": "2021-11-30", "close": 36.3, "volume": 422201.0}, {"date": "2021-12-01", "close": 35.7, "volume": 522119.0}, {"date": "2021-12-02", "close": 34.98, "volume": 398233.0}, {"date": "2021-12-03", "close": 33.99, "volume": 734162.0}, {"date": "2021-12-06", "close": 34.46, "volume": 493721.0}, {"date": "2021-12-07", "close": 34.95, "volume": 364752.0}, {"date": "2021-12-08", "close": 34.38, "volume": 334903.0}, {"date": "2021-12-09", "close": 33.79, "volume": 447320.0}, {"date": "2021-12-10", "close": 33.27, "volume": 637914.0}, {"date": "2021-12-13", "close": 33.46, "volume": 490722.0}, {"date": "2021-12-14", "close": 33.3, "volume": 566257.0}, {"date": "2021-12-15", "close": 33.28, "volume": 425879.0}, {"date": "2021-12-16", "close": 34.25, "volume": 584374.0}, {"date": "2021-12-17", "close": 35.5, "volume": 851856.0}, {"date": "2021-12-20", "close": 34.63, "volume": 389219.0}, {"date": "2021-12-21", "close": 35.04, "volume": 439996.0}, {"date": "2021-12-22", "close": 35.27, "volume": 526048.0}, {"date": "2021-12-23", "close": 35.44, "volume": 531318.0}, {"date": "2021-12-27", "close": 35.44, "volume": 331929.0}, {"date": "2021-12-28", "close": 35.49, "volume": 225048.0}, {"date": "2021-12-29", "close": 34.63, "volume": 577173.0}, {"date": "2021-12-30", "close": 35.09, "volume": 324450.0}, {"date": "2021-12-31", "close": 35.79, "volume": 313891.0}, {"date": "2022-01-03", "close": 35.85, "volume": 398634.0}, {"date": "2022-01-04", "close": 35.21, "volume": 501230.0}, {"date": "2022-01-05", "close": 34.05, "volume": 369735.0}, {"date": "2022-01-06", "close": 33.42, "volume": 699145.0}, {"date": "2022-01-07", "close": 34.12, "volume": 471931.0}, {"date": "2022-01-10", "close": 33.91, "volume": 566810.0}, {"date": "2022-01-11", "close": 34.47, "volume": 565827.0}, {"date": "2022-01-12", "close": 33.83, "volume": 471928.0}, {"date": "2022-01-13", "close": 33.55, "volume": 330068.0}, {"date": "2022-01-14", "close": 32.75, "volume": 368015.0}, {"date": "2022-01-18", "close": 32.64, "volume": 586368.0}, {"date": "2022-01-19", "close": 33.01, "volume": 391581.0}, {"date": "2022-01-20", "close": 32.94, "volume": 649152.0}, {"date": "2022-01-21", "close": 32.27, "volume": 831351.0}, {"date": "2022-01-24", "close": 32.66, "volume": 910399.0}, {"date": "2022-01-25", "close": 31.67, "volume": 496320.0}, {"date": "2022-01-26", "close": 32.44, "volume": 722962.0}, {"date": "2022-01-27", "close": 32.17, "volume": 959976.0}, {"date": "2022-01-28", "close": 32.95, "volume": 394770.0}, {"date": "2022-01-31", "close": 33.55, "volume": 442876.0}, {"date": "2022-02-01", "close": 33.35, "volume": 392854.0}, {"date": "2022-02-02", "close": 33.09, "volume": 242179.0}, {"date": "2022-02-03", "close": 31.93, "volume": 507349.0}, {"date": "2022-02-04", "close": 32.8, "volume": 731277.0}, {"date": "2022-02-07", "close": 33.41, "volume": 343466.0}, {"date": "2022-02-08", "close": 33.51, "volume": 561582.0}, {"date": "2022-02-09", "close": 34.66, "volume": 439940.0}, {"date": "2022-02-10", "close": 34.16, "volume": 298155.0}, {"date": "2022-02-11", "close": 33.96, "volume": 367570.0}, {"date": "2022-02-14", "close": 33.96, "volume": 253484.0}, {"date": "2022-02-15", "close": 34.47, "volume": 389816.0}, {"date": "2022-02-16", "close": 34.16, "volume": 244379.0}, {"date": "2022-02-17", "close": 34.26, "volume": 298988.0}, {"date": "2022-02-18", "close": 34.07, "volume": 230372.0}, {"date": "2022-02-22", "close": 33.85, "volume": 213404.0}, {"date": "2022-02-23", "close": 33.41, "volume": 316746.0}, {"date": "2022-02-24", "close": 34.36, "volume": 611163.0}, {"date": "2022-02-25", "close": 34.63, "volume": 499425.0}, {"date": "2022-02-28", "close": 35.92, "volume": 423118.0}, {"date": "2022-03-01", "close": 36.31, "volume": 542078.0}, {"date": "2022-03-02", "close": 36.59, "volume": 527365.0}, {"date": "2022-03-03", "close": 36.52, "volume": 404710.0}, {"date": "2022-03-04", "close": 37.19, "volume": 530262.0}, {"date": "2022-03-07", "close": 38.19, "volume": 794031.0}, {"date": "2022-03-08", "close": 39.01, "volume": 748098.0}, {"date": "2022-03-09", "close": 39.94, "volume": 479443.0}, {"date": "2022-03-10", "close": 40.93, "volume": 444472.0}, {"date": "2022-03-11", "close": 41.01, "volume": 302751.0}, {"date": "2022-03-14", "close": 39.92, "volume": 508114.0}, {"date": "2022-03-15", "close": 40.2, "volume": 250373.0}, {"date": "2022-03-16", "close": 40.22, "volume": 520710.0}, {"date": "2022-03-17", "close": 41.0, "volume": 608528.0}, {"date": "2022-03-18", "close": 40.09, "volume": 635215.0}, {"date": "2022-03-21", "close": 40.1, "volume": 204114.0}, {"date": "2022-03-22", "close": 40.64, "volume": 288728.0}, {"date": "2022-03-23", "close": 40.98, "volume": 307841.0}, {"date": "2022-03-24", "close": 40.99, "volume": 193043.0}, {"date": "2022-03-25", "close": 39.81, "volume": 187860.0}, {"date": "2022-03-28", "close": 40.08, "volume": 318975.0}, {"date": "2022-03-29", "close": 40.36, "volume": 323537.0}, {"date": "2022-03-30", "close": 41.28, "volume": 338619.0}, {"date": "2022-03-31", "close": 41.07, "volume": 442055.0}, {"date": "2022-04-01", "close": 40.97, "volume": 264465.0}, {"date": "2022-04-04", "close": 40.15, "volume": 244985.0}, {"date": "2022-04-05", "close": 39.25, "volume": 234289.0}, {"date": "2022-04-06", "close": 39.53, "volume": 217731.0}, {"date": "2022-04-07", "close": 39.94, "volume": 261220.0}, {"date": "2022-04-08", "close": 40.06, "volume": 453518.0}, {"date": "2022-04-11", "close": 39.0, "volume": 661981.0}, {"date": "2022-04-12", "close": 38.59, "volume": 362921.0}, {"date": "2022-04-13", "close": 38.6, "volume": 318582.0}, {"date": "2022-04-14", "close": 37.92, "volume": 284007.0}, {"date": "2022-04-18", "close": 37.39, "volume": 212226.0}, {"date": "2022-04-19", "close": 37.68, "volume": 159106.0}, {"date": "2022-04-20", "close": 37.53, "volume": 224182.0}, {"date": "2022-04-21", "close": 36.62, "volume": 244920.0}, {"date": "2022-04-22", "close": 36.32, "volume": 246488.0}, {"date": "2022-04-25", "close": 36.36, "volume": 369468.0}, {"date": "2022-04-26", "close": 35.89, "volume": 258811.0}, {"date": "2022-04-27", "close": 35.72, "volume": 606435.0}, {"date": "2022-04-28", "close": 35.73, "volume": 211697.0}, {"date": "2022-04-29", "close": 35.2, "volume": 596837.0}, {"date": "2022-05-02", "close": 34.93, "volume": 431336.0}, {"date": "2022-05-03", "close": 34.53, "volume": 218224.0}, {"date": "2022-05-04", "close": 36.25, "volume": 603387.0}, {"date": "2022-05-05", "close": 35.04, "volume": 133828.0}, {"date": "2022-05-06", "close": 35.04, "volume": 200275.0}, {"date": "2022-05-09", "close": 34.07, "volume": 375974.0}, {"date": "2022-05-10", "close": 34.11, "volume": 592663.0}, {"date": "2022-05-11", "close": 34.3, "volume": 412535.0}, {"date": "2022-05-12", "close": 33.87, "volume": 691989.0}, {"date": "2022-05-13", "close": 34.15, "volume": 348078.0}, {"date": "2022-05-16", "close": 33.57, "volume": 396648.0}, {"date": "2022-05-17", "close": 34.66, "volume": 290279.0}, {"date": "2022-05-18", "close": 34.61, "volume": 265632.0}, {"date": "2022-05-19", "close": 35.42, "volume": 299144.0}, {"date": "2022-05-20", "close": 35.46, "volume": 242089.0}, {"date": "2022-05-23", "close": 36.13, "volume": 227214.0}, {"date": "2022-05-24", "close": 36.35, "volume": 335996.0}, {"date": "2022-05-25", "close": 36.62, "volume": 401591.0}, {"date": "2022-05-26", "close": 37.09, "volume": 301993.0}, {"date": "2022-05-27", "close": 36.73, "volume": 426907.0}, {"date": "2022-05-31", "close": 35.58, "volume": 207402.0}, {"date": "2022-06-01", "close": 34.69, "volume": 313793.0}, {"date": "2022-06-02", "close": 35.85, "volume": 189053.0}, {"date": "2022-06-03", "close": 35.8, "volume": 154164.0}, {"date": "2022-06-06", "close": 36.68, "volume": 162859.0}, {"date": "2022-06-07", "close": 36.28, "volume": 240350.0}, {"date": "2022-06-08", "close": 36.55, "volume": 110905.0}, {"date": "2022-06-09", "close": 36.56, "volume": 252453.0}, {"date": "2022-06-10", "close": 36.16, "volume": 286159.0}, {"date": "2022-06-13", "close": 34.64, "volume": 431223.0}, {"date": "2022-06-14", "close": 34.27, "volume": 308434.0}, {"date": "2022-06-15", "close": 34.82, "volume": 284300.0}, {"date": "2022-06-16", "close": 33.4, "volume": 252032.0}, {"date": "2022-06-17", "close": 33.41, "volume": 369159.0}, {"date": "2022-06-21", "close": 33.6, "volume": 145467.0}, {"date": "2022-06-22", "close": 33.39, "volume": 161794.0}, {"date": "2022-06-23", "close": 34.06, "volume": 255933.0}, {"date": "2022-06-24", "close": 35.06, "volume": 375112.0}, {"date": "2022-06-27", "close": 35.33, "volume": 263502.0}, {"date": "2022-06-28", "close": 34.56, "volume": 192594.0}, {"date": "2022-06-29", "close": 34.79, "volume": 151646.0}, {"date": "2022-06-30", "close": 34.8, "volume": 224583.0}, {"date": "2022-07-01", "close": 35.2, "volume": 131264.0}, {"date": "2022-07-05", "close": 34.76, "volume": 190977.0}, {"date": "2022-07-06", "close": 34.65, "volume": 145624.0}, {"date": "2022-07-07", "close": 35.09, "volume": 241897.0}, {"date": "2022-07-08", "close": 35.23, "volume": 117390.0}, {"date": "2022-07-11", "close": 34.66, "volume": 150422.0}, {"date": "2022-07-12", "close": 34.54, "volume": 149361.0}, {"date": "2022-07-13", "close": 34.62, "volume": 58056.0}, {"date": "2022-07-14", "close": 34.55, "volume": 150495.0}, {"date": "2022-07-15", "close": 35.0, "volume": 170497.0}, {"date": "2022-07-18", "close": 35.8, "volume": 151171.0}, {"date": "2022-07-19", "close": 36.07, "volume": 164000.0}, {"date": "2022-07-20", "close": 36.98, "volume": 157587.0}, {"date": "2022-07-21", "close": 36.86, "volume": 213407.0}, {"date": "2022-07-22", "close": 36.77, "volume": 227872.0}, {"date": "2022-07-25", "close": 36.86, "volume": 246497.0}, {"date": "2022-07-26", "close": 36.41, "volume": 165146.0}, {"date": "2022-07-27", "close": 36.43, "volume": 104461.0}, {"date": "2022-07-28", "close": 37.78, "volume": 710209.0}, {"date": "2022-07-29", "close": 37.75, "volume": 300730.0}, {"date": "2022-08-01", "close": 37.55, "volume": 115368.0}, {"date": "2022-08-02", "close": 37.85, "volume": 207165.0}, {"date": "2022-08-03", "close": 38.14, "volume": 168070.0}, {"date": "2022-08-04", "close": 38.82, "volume": 176934.0}, {"date": "2022-08-05", "close": 39.25, "volume": 226205.0}, {"date": "2022-08-08", "close": 40.33, "volume": 428852.0}, {"date": "2022-08-09", "close": 40.18, "volume": 234407.0}, {"date": "2022-08-10", "close": 40.31, "volume": 209176.0}, {"date": "2022-08-11", "close": 39.82, "volume": 213494.0}, {"date": "2022-08-12", "close": 39.66, "volume": 243789.0}, {"date": "2022-08-15", "close": 39.17, "volume": 177010.0}, {"date": "2022-08-16", "close": 39.12, "volume": 156522.0}, {"date": "2022-08-17", "close": 38.9, "volume": 126462.0}, {"date": "2022-08-18", "close": 39.37, "volume": 143973.0}, {"date": "2022-08-19", "close": 38.74, "volume": 81717.0}, {"date": "2022-08-22", "close": 38.65, "volume": 117353.0}, {"date": "2022-08-23", "close": 38.94, "volume": 134082.0}, {"date": "2022-08-24", "close": 38.93, "volume": 128167.0}, {"date": "2022-08-25", "close": 38.64, "volume": 269063.0}, {"date": "2022-08-26", "close": 37.48, "volume": 309419.0}, {"date": "2022-08-29", "close": 37.98, "volume": 291769.0}, {"date": "2022-08-30", "close": 37.18, "volume": 192959.0}, {"date": "2022-08-31", "close": 37.21, "volume": 202024.0}, {"date": "2022-09-01", "close": 37.11, "volume": 185613.0}, {"date": "2022-09-02", "close": 37.06, "volume": 182470.0}, {"date": "2022-09-06", "close": 37.2, "volume": 138681.0}, {"date": "2022-09-07", "close": 37.28, "volume": 291216.0}, {"date": "2022-09-08", "close": 37.72, "volume": 277047.0}, {"date": "2022-09-09", "close": 37.76, "volume": 324833.0}, {"date": "2022-09-12", "close": 37.85, "volume": 455509.0}, {"date": "2022-09-13", "close": 37.72, "volume": 388144.0}, {"date": "2022-09-14", "close": 38.44, "volume": 235932.0}, {"date": "2022-09-15", "close": 38.45, "volume": 161838.0}, {"date": "2022-09-16", "close": 38.35, "volume": 512994.0}, {"date": "2022-09-19", "close": 38.15, "volume": 165489.0}, {"date": "2022-09-20", "close": 37.6, "volume": 141434.0}, {"date": "2022-09-21", "close": 37.27, "volume": 205940.0}, {"date": "2022-09-22", "close": 35.3, "volume": 306776.0}, {"date": "2022-09-23", "close": 34.51, "volume": 360832.0}, {"date": "2022-09-26", "close": 32.95, "volume": 541842.0}, {"date": "2022-09-27", "close": 32.2, "volume": 426130.0}, {"date": "2022-09-28", "close": 31.99, "volume": 650382.0}, {"date": "2022-09-29", "close": 30.94, "volume": 359853.0}, {"date": "2022-09-30", "close": 31.3, "volume": 391030.0}, {"date": "2022-10-03", "close": 32.04, "volume": 384853.0}, {"date": "2022-10-04", "close": 32.31, "volume": 312572.0}, {"date": "2022-10-05", "close": 31.84, "volume": 327476.0}, {"date": "2022-10-06", "close": 30.98, "volume": 560731.0}, {"date": "2022-10-07", "close": 30.41, "volume": 309586.0}, {"date": "2022-10-10", "close": 29.1, "volume": 275041.0}, {"date": "2022-10-11", "close": 29.07, "volume": 335268.0}, {"date": "2022-10-12", "close": 28.19, "volume": 497746.0}, {"date": "2022-10-13", "close": 28.37, "volume": 416301.0}, {"date": "2022-10-14", "close": 27.9, "volume": 205833.0}, {"date": "2022-10-17", "close": 28.62, "volume": 241287.0}, {"date": "2022-10-18", "close": 29.4, "volume": 282049.0}, {"date": "2022-10-19", "close": 29.23, "volume": 194703.0}, {"date": "2022-10-20", "close": 28.27, "volume": 264619.0}, {"date": "2022-10-21", "close": 27.99, "volume": 450700.0}, {"date": "2022-10-24", "close": 27.87, "volume": 291345.0}, {"date": "2022-10-25", "close": 29.04, "volume": 704743.0}, {"date": "2022-10-26", "close": 28.96, "volume": 303659.0}, {"date": "2022-10-27", "close": 28.83, "volume": 331392.0}, {"date": "2022-10-28", "close": 29.11, "volume": 218178.0}, {"date": "2022-10-31", "close": 29.18, "volume": 336717.0}, {"date": "2022-11-01", "close": 29.28, "volume": 293787.0}, {"date": "2022-11-02", "close": 29.2, "volume": 241557.0}, {"date": "2022-11-03", "close": 29.14, "volume": 287106.0}, {"date": "2022-11-04", "close": 29.84, "volume": 360538.0}, {"date": "2022-11-07", "close": 29.84, "volume": 395802.0}, {"date": "2022-11-08", "close": 30.36, "volume": 341011.0}, {"date": "2022-11-09", "close": 30.2, "volume": 263955.0}, {"date": "2022-11-10", "close": 31.09, "volume": 389346.0}, {"date": "2022-11-11", "close": 30.34, "volume": 276366.0}, {"date": "2022-11-14", "close": 29.74, "volume": 400031.0}, {"date": "2022-11-15", "close": 30.02, "volume": 343944.0}, {"date": "2022-11-16", "close": 30.12, "volume": 270626.0}, {"date": "2022-11-17", "close": 29.34, "volume": 306165.0}, {"date": "2022-11-18", "close": 28.84, "volume": 232838.0}, {"date": "2022-11-21", "close": 28.49, "volume": 432487.0}, {"date": "2022-11-22", "close": 28.63, "volume": 437996.0}, {"date": "2022-11-23", "close": 29.11, "volume": 338140.0}, {"date": "2022-11-25", "close": 29.2, "volume": 130907.0}, {"date": "2022-11-28", "close": 28.91, "volume": 260786.0}, {"date": "2022-11-29", "close": 28.1, "volume": 422631.0}, {"date": "2022-11-30", "close": 28.29, "volume": 603714.0}, {"date": "2022-12-01", "close": 28.7, "volume": 754002.0}, {"date": "2022-12-02", "close": 29.01, "volume": 313272.0}, {"date": "2022-12-05", "close": 29.09, "volume": 413661.0}, {"date": "2022-12-06", "close": 27.55, "volume": 582567.0}, {"date": "2022-12-07", "close": 27.52, "volume": 635232.0}, {"date": "2022-12-08", "close": 27.33, "volume": 548895.0}, {"date": "2022-12-09", "close": 27.0, "volume": 450146.0}, {"date": "2022-12-12", "close": 27.28, "volume": 813072.0}, {"date": "2022-12-13", "close": 28.14, "volume": 750319.0}, {"date": "2022-12-14", "close": 28.2, "volume": 749283.0}, {"date": "2022-12-15", "close": 27.05, "volume": 631962.0}, {"date": "2022-12-16", "close": 26.64, "volume": 1714587.0}, {"date": "2022-12-19", "close": 26.11, "volume": 601540.0}, {"date": "2022-12-20", "close": 26.13, "volume": 607309.0}, {"date": "2022-12-21", "close": 26.16, "volume": 449592.0}, {"date": "2022-12-22", "close": 25.74, "volume": 373774.0}, {"date": "2022-12-23", "close": 25.52, "volume": 475403.0}, {"date": "2022-12-27", "close": 24.97, "volume": 599406.0}, {"date": "2022-12-28", "close": 24.82, "volume": 622001.0}, {"date": "2022-12-29", "close": 25.47, "volume": 364058.0}, {"date": "2022-12-30", "close": 25.34, "volume": 494973.0}, {"date": "2023-01-03", "close": 25.93, "volume": 226260.0}, {"date": "2023-01-04", "close": 26.53, "volume": 183908.0}, {"date": "2023-01-05", "close": 25.82, "volume": 203949.0}, {"date": "2023-01-06", "close": 26.21, "volume": 160107.0}, {"date": "2023-01-09", "close": 27.09, "volume": 322047.0}, {"date": "2023-01-10", "close": 27.0, "volume": 454902.0}, {"date": "2023-01-11", "close": 27.57, "volume": 398969.0}, {"date": "2023-01-12", "close": 27.86, "volume": 406478.0}, {"date": "2023-01-13", "close": 28.48, "volume": 231183.0}, {"date": "2023-01-17", "close": 29.1, "volume": 276048.0}, {"date": "2023-01-18", "close": 29.02, "volume": 189249.0}, {"date": "2023-01-19", "close": 28.71, "volume": 132401.0}, {"date": "2023-01-20", "close": 28.8, "volume": 342280.0}, {"date": "2023-01-23", "close": 29.39, "volume": 337679.0}, {"date": "2023-01-24", "close": 29.6, "volume": 275738.0}, {"date": "2023-01-25", "close": 29.26, "volume": 170568.0}, {"date": "2023-01-26", "close": 29.29, "volume": 114053.0}, {"date": "2023-01-27", "close": 29.31, "volume": 278733.0}, {"date": "2023-01-30", "close": 29.27, "volume": 254607.0}, {"date": "2023-01-31", "close": 29.15, "volume": 283240.0}, {"date": "2023-02-01", "close": 28.68, "volume": 290980.0}, {"date": "2023-02-02", "close": 28.57, "volume": 347859.0}, {"date": "2023-02-03", "close": 28.01, "volume": 259928.0}, {"date": "2023-02-06", "close": 27.75, "volume": 367795.0}, {"date": "2023-02-07", "close": 27.44, "volume": 346333.0}, {"date": "2023-02-08", "close": 27.6, "volume": 356383.0}, {"date": "2023-02-09", "close": 27.63, "volume": 420317.0}, {"date": "2023-02-10", "close": 27.21, "volume": 347181.0}, {"date": "2023-02-13", "close": 27.33, "volume": 231342.0}, {"date": "2023-02-14", "close": 27.72, "volume": 215394.0}, {"date": "2023-02-15", "close": 27.84, "volume": 357429.0}, {"date": "2023-02-16", "close": 27.68, "volume": 381775.0}, {"date": "2023-02-17", "close": 27.86, "volume": 407130.0}, {"date": "2023-02-21", "close": 27.04, "volume": 294167.0}, {"date": "2023-02-22", "close": 27.22, "volume": 189875.0}, {"date": "2023-02-23", "close": 26.96, "volume": 327488.0}, {"date": "2023-02-24", "close": 26.68, "volume": 350558.0}, {"date": "2023-02-27", "close": 26.31, "volume": 303952.0}, {"date": "2023-02-28", "close": 26.12, "volume": 348704.0}, {"date": "2023-03-01", "close": 26.05, "volume": 444444.0}, {"date": "2023-03-02", "close": 26.79, "volume": 484912.0}, {"date": "2023-03-03", "close": 27.08, "volume": 420168.0}, {"date": "2023-03-06", "close": 27.31, "volume": 358470.0}, {"date": "2023-03-07", "close": 27.88, "volume": 463344.0}, {"date": "2023-03-08", "close": 28.1, "volume": 269391.0}, {"date": "2023-03-09", "close": 28.09, "volume": 423029.0}, {"date": "2023-03-10", "close": 27.52, "volume": 690360.0}, {"date": "2023-03-13", "close": 28.33, "volume": 573771.0}, {"date": "2023-03-14", "close": 29.16, "volume": 406659.0}, {"date": "2023-03-15", "close": 28.8, "volume": 427203.0}, {"date": "2023-03-16", "close": 29.09, "volume": 392671.0}, {"date": "2023-03-17", "close": 29.1, "volume": 839320.0}, {"date": "2023-03-20", "close": 29.2, "volume": 451867.0}, {"date": "2023-03-21", "close": 29.69, "volume": 291382.0}, {"date": "2023-03-22", "close": 29.63, "volume": 215071.0}, {"date": "2023-03-23", "close": 29.06, "volume": 297519.0}, {"date": "2023-03-24", "close": 29.18, "volume": 170104.0}, {"date": "2023-03-27", "close": 29.77, "volume": 150062.0}, {"date": "2023-03-28", "close": 30.16, "volume": 241809.0}, {"date": "2023-03-29", "close": 30.71, "volume": 293083.0}, {"date": "2023-03-30", "close": 31.21, "volume": 344925.0}, {"date": "2023-03-31", "close": 31.51, "volume": 324367.0}, {"date": "2023-04-03", "close": 30.44, "volume": 414263.0}, {"date": "2023-04-04", "close": 30.37, "volume": 165811.0}, {"date": "2023-04-05", "close": 30.45, "volume": 135496.0}, {"date": "2023-04-06", "close": 30.44, "volume": 214739.0}, {"date": "2023-04-10", "close": 30.28, "volume": 312480.0}, {"date": "2023-04-11", "close": 30.74, "volume": 216866.0}, {"date": "2023-04-12", "close": 30.79, "volume": 193115.0}, {"date": "2023-04-13", "close": 31.33, "volume": 138087.0}, {"date": "2023-04-14", "close": 30.9, "volume": 150156.0}, {"date": "2023-04-17", "close": 31.18, "volume": 188853.0}, {"date": "2023-04-18", "close": 30.89, "volume": 93002.0}, {"date": "2023-04-19", "close": 30.97, "volume": 114144.0}, {"date": "2023-04-20", "close": 30.84, "volume": 254179.0}, {"date": "2023-04-21", "close": 31.3, "volume": 168656.0}, {"date": "2023-04-24", "close": 31.58, "volume": 159521.0}, {"date": "2023-04-25", "close": 31.23, "volume": 129562.0}, {"date": "2023-04-26", "close": 30.48, "volume": 296262.0}, {"date": "2023-04-27", "close": 30.71, "volume": 115647.0}, {"date": "2023-04-28", "close": 31.0, "volume": 173362.0}, {"date": "2023-05-01", "close": 30.89, "volume": 158692.0}, {"date": "2023-05-02", "close": 30.22, "volume": 331147.0}, {"date": "2023-05-03", "close": 29.79, "volume": 271423.0}, {"date": "2023-05-04", "close": 29.53, "volume": 296483.0}, {"date": "2023-05-05", "close": 31.47, "volume": 224576.0}, {"date": "2023-05-08", "close": 31.49, "volume": 179122.0}, {"date": "2023-05-09", "close": 31.76, "volume": 150704.0}, {"date": "2023-05-10", "close": 31.62, "volume": 177465.0}, {"date": "2023-05-11", "close": 31.57, "volume": 171603.0}, {"date": "2023-05-12", "close": 31.81, "volume": 212809.0}, {"date": "2023-05-15", "close": 32.26, "volume": 277998.0}, {"date": "2023-05-16", "close": 31.88, "volume": 114460.0}, {"date": "2023-05-17", "close": 31.69, "volume": 182012.0}, {"date": "2023-05-18", "close": 31.34, "volume": 150340.0}, {"date": "2023-05-19", "close": 31.58, "volume": 94542.0}, {"date": "2023-05-22", "close": 31.87, "volume": 115396.0}, {"date": "2023-05-23", "close": 31.56, "volume": 186382.0}, {"date": "2023-05-24", "close": 30.71, "volume": 175442.0}, {"date": "2023-05-25", "close": 30.45, "volume": 164398.0}, {"date": "2023-05-26", "close": 31.07, "volume": 177114.0}, {"date": "2023-05-30", "close": 30.74, "volume": 152292.0}, {"date": "2023-05-31", "close": 30.32, "volume": 281599.0}, {"date": "2023-06-01", "close": 30.54, "volume": 265190.0}, {"date": "2023-06-02", "close": 31.37, "volume": 187000.0}, {"date": "2023-06-05", "close": 31.83, "volume": 139992.0}, {"date": "2023-06-06", "close": 31.81, "volume": 73223.0}, {"date": "2023-06-07", "close": 31.95, "volume": 177864.0}, {"date": "2023-06-08", "close": 31.85, "volume": 77108.0}, {"date": "2023-06-09", "close": 31.96, "volume": 103179.0}, {"date": "2023-06-12", "close": 31.63, "volume": 271026.0}, {"date": "2023-06-13", "close": 29.89, "volume": 2145805.0}, {"date": "2023-06-14", "close": 29.78, "volume": 557048.0}, {"date": "2023-06-15", "close": 29.68, "volume": 330766.0}, {"date": "2023-06-16", "close": 29.39, "volume": 871709.0}, {"date": "2023-06-20", "close": 29.25, "volume": 228274.0}, {"date": "2023-06-21", "close": 29.45, "volume": 466787.0}, {"date": "2023-06-22", "close": 29.35, "volume": 223417.0}, {"date": "2023-06-23", "close": 29.3, "volume": 245644.0}, {"date": "2023-06-26", "close": 29.44, "volume": 146036.0}, {"date": "2023-06-27", "close": 29.46, "volume": 98862.0}, {"date": "2023-06-28", "close": 29.0, "volume": 229536.0}, {"date": "2023-06-29", "close": 29.15, "volume": 175590.0}, {"date": "2023-06-30", "close": 29.49, "volume": 226556.0}, {"date": "2023-07-03", "close": 29.68, "volume": 129417.0}, {"date": "2023-07-05", "close": 29.6, "volume": 227107.0}, {"date": "2023-07-06", "close": 28.98, "volume": 253465.0}, {"date": "2023-07-07", "close": 29.33, "volume": 111171.0}, {"date": "2023-07-10", "close": 29.0, "volume": 274136.0}, {"date": "2023-07-11", "close": 28.89, "volume": 124374.0}, {"date": "2023-07-12", "close": 29.57, "volume": 321879.0}, {"date": "2023-07-13", "close": 30.18, "volume": 171959.0}, {"date": "2023-07-14", "close": 29.83, "volume": 111819.0}, {"date": "2023-07-17", "close": 29.62, "volume": 152900.0}, {"date": "2023-07-18", "close": 29.63, "volume": 284647.0}, {"date": "2023-07-19", "close": 29.93, "volume": 138498.0}, {"date": "2023-07-20", "close": 29.6, "volume": 100834.0}, {"date": "2023-07-21", "close": 30.02, "volume": 120878.0}, {"date": "2023-07-24", "close": 29.93, "volume": 295058.0}, {"date": "2023-07-25", "close": 29.86, "volume": 171442.0}, {"date": "2023-07-26", "close": 29.9, "volume": 131027.0}, {"date": "2023-07-27", "close": 29.64, "volume": 176195.0}, {"date": "2023-07-28", "close": 29.38, "volume": 168647.0}, {"date": "2023-07-31", "close": 29.15, "volume": 258873.0}, {"date": "2023-08-01", "close": 28.2, "volume": 307702.0}, {"date": "2023-08-02", "close": 26.75, "volume": 529650.0}, {"date": "2023-08-03", "close": 26.4, "volume": 290135.0}, {"date": "2023-08-04", "close": 26.69, "volume": 300322.0}, {"date": "2023-08-07", "close": 26.69, "volume": 126699.0}, {"date": "2023-08-08", "close": 26.8, "volume": 161941.0}, {"date": "2023-08-09", "close": 26.42, "volume": 373426.0}, {"date": "2023-08-10", "close": 26.43, "volume": 193301.0}, {"date": "2023-08-11", "close": 26.47, "volume": 129697.0}, {"date": "2023-08-14", "close": 26.58, "volume": 136637.0}, {"date": "2023-08-15", "close": 26.11, "volume": 178974.0}, {"date": "2023-08-16", "close": 26.32, "volume": 187404.0}, {"date": "2023-08-17", "close": 26.13, "volume": 215785.0}, {"date": "2023-08-18", "close": 26.09, "volume": 620011.0}, {"date": "2023-08-21", "close": 25.88, "volume": 279913.0}, {"date": "2023-08-22", "close": 25.37, "volume": 293824.0}, {"date": "2023-08-23", "close": 26.06, "volume": 215354.0}, {"date": "2023-08-24", "close": 26.18, "volume": 281424.0}, {"date": "2023-08-25", "close": 26.3, "volume": 119120.0}, {"date": "2023-08-28", "close": 26.48, "volume": 106300.0}, {"date": "2023-08-29", "close": 26.74, "volume": 344524.0}, {"date": "2023-08-30", "close": 25.72, "volume": 429657.0}, {"date": "2023-08-31", "close": 25.42, "volume": 207554.0}, {"date": "2023-09-01", "close": 25.18, "volume": 273790.0}, {"date": "2023-09-05", "close": 24.62, "volume": 487165.0}, {"date": "2023-09-06", "close": 23.94, "volume": 830484.0}, {"date": "2023-09-07", "close": 24.35, "volume": 304842.0}, {"date": "2023-09-08", "close": 24.7, "volume": 347173.0}, {"date": "2023-09-11", "close": 24.78, "volume": 388282.0}, {"date": "2023-09-12", "close": 24.98, "volume": 298037.0}, {"date": "2023-09-13", "close": 25.04, "volume": 249362.0}, {"date": "2023-09-14", "close": 25.98, "volume": 344892.0}, {"date": "2023-09-15", "close": 26.25, "volume": 1065783.0}, {"date": "2023-09-18", "close": 26.18, "volume": 227388.0}, {"date": "2023-09-19", "close": 26.0, "volume": 309829.0}, {"date": "2023-09-20", "close": 26.02, "volume": 391464.0}, {"date": "2023-09-21", "close": 25.24, "volume": 1333758.0}, {"date": "2023-09-22", "close": 25.54, "volume": 537272.0}, {"date": "2023-09-25", "close": 25.81, "volume": 338461.0}, {"date": "2023-09-26", "close": 25.83, "volume": 1246677.0}, {"date": "2023-09-27", "close": 23.92, "volume": 1332420.0}, {"date": "2023-09-28", "close": 22.8, "volume": 2018982.0}, {"date": "2023-09-29", "close": 21.74, "volume": 1324810.0}, {"date": "2023-10-02", "close": 20.44, "volume": 2025568.0}, {"date": "2023-10-03", "close": 20.33, "volume": 1429984.0}, {"date": "2023-10-04", "close": 20.87, "volume": 940592.0}, {"date": "2023-10-05", "close": 21.17, "volume": 1478294.0}, {"date": "2023-10-06", "close": 21.31, "volume": 925721.0}, {"date": "2023-10-09", "close": 20.95, "volume": 470588.0}, {"date": "2023-10-10", "close": 22.23, "volume": 845207.0}, {"date": "2023-10-11", "close": 22.49, "volume": 577302.0}, {"date": "2023-10-12", "close": 21.74, "volume": 251492.0}, {"date": "2023-10-13", "close": 20.99, "volume": 506662.0}, {"date": "2023-10-16", "close": 21.0, "volume": 976366.0}, {"date": "2023-10-17", "close": 21.29, "volume": 460767.0}, {"date": "2023-10-18", "close": 21.08, "volume": 635963.0}, {"date": "2023-10-19", "close": 21.21, "volume": 734322.0}, {"date": "2023-10-20", "close": 21.46, "volume": 858181.0}, {"date": "2023-10-23", "close": 22.28, "volume": 646482.0}, {"date": "2023-10-24", "close": 22.85, "volume": 689834.0}, {"date": "2023-10-25", "close": 22.38, "volume": 323067.0}, {"date": "2023-10-26", "close": 21.94, "volume": 366918.0}, {"date": "2023-10-27", "close": 21.42, "volume": 355907.0}, {"date": "2023-10-30", "close": 21.76, "volume": 476375.0}, {"date": "2023-10-31", "close": 20.96, "volume": 367117.0}, {"date": "2023-11-01", "close": 21.55, "volume": 645953.0}, {"date": "2023-11-02", "close": 23.35, "volume": 872623.0}, {"date": "2023-11-03", "close": 23.07, "volume": 708567.0}, {"date": "2023-11-06", "close": 23.07, "volume": 788177.0}, {"date": "2023-11-07", "close": 22.63, "volume": 609486.0}, {"date": "2023-11-08", "close": 22.3, "volume": 542385.0}, {"date": "2023-11-09", "close": 22.06, "volume": 315495.0}, {"date": "2023-11-10", "close": 21.91, "volume": 253474.0}, {"date": "2023-11-13", "close": 21.97, "volume": 307391.0}, {"date": "2023-11-14", "close": 24.03, "volume": 563771.0}, {"date": "2023-11-15", "close": 24.77, "volume": 547659.0}, {"date": "2023-11-16", "close": 24.91, "volume": 340760.0}, {"date": "2023-11-17", "close": 24.46, "volume": 369871.0}, {"date": "2023-11-20", "close": 24.64, "volume": 362303.0}, {"date": "2023-11-21", "close": 24.3, "volume": 402577.0}, {"date": "2023-11-22", "close": 24.62, "volume": 259918.0}, {"date": "2023-11-24", "close": 24.75, "volume": 96443.0}, {"date": "2023-11-27", "close": 24.58, "volume": 437597.0}, {"date": "2023-11-28", "close": 24.99, "volume": 365694.0}, {"date": "2023-11-29", "close": 24.78, "volume": 285879.0}, {"date": "2023-11-30", "close": 24.77, "volume": 281219.0}, {"date": "2023-12-01", "close": 25.92, "volume": 377075.0}, {"date": "2023-12-04", "close": 25.48, "volume": 359157.0}, {"date": "2023-12-05", "close": 24.83, "volume": 297021.0}, {"date": "2023-12-06", "close": 25.87, "volume": 380828.0}, {"date": "2023-12-07", "close": 25.46, "volume": 425576.0}, {"date": "2023-12-08", "close": 25.24, "volume": 497569.0}, {"date": "2023-12-11", "close": 25.45, "volume": 684569.0}, {"date": "2023-12-12", "close": 24.93, "volume": 506087.0}, {"date": "2023-12-13", "close": 25.97, "volume": 827798.0}, {"date": "2023-12-14", "close": 27.41, "volume": 997869.0}, {"date": "2023-12-15", "close": 26.81, "volume": 783990.0}, {"date": "2023-12-18", "close": 26.3, "volume": 321616.0}, {"date": "2023-12-19", "close": 26.92, "volume": 301982.0}, {"date": "2023-12-20", "close": 26.45, "volume": 270263.0}, {"date": "2023-12-21", "close": 26.99, "volume": 355494.0}, {"date": "2023-12-22", "close": 26.76, "volume": 667541.0}, {"date": "2023-12-26", "close": 26.6, "volume": 369566.0}, {"date": "2023-12-27", "close": 26.33, "volume": 742758.0}, {"date": "2023-12-28", "close": 26.26, "volume": 452508.0}, {"date": "2023-12-29", "close": 26.28, "volume": 277477.0}, {"date": "2024-01-02", "close": 26.02, "volume": 541966.0}, {"date": "2024-01-03", "close": 25.65, "volume": 563889.0}, {"date": "2024-01-04", "close": 25.8, "volume": 322854.0}, {"date": "2024-01-05", "close": 26.17, "volume": 256296.0}, {"date": "2024-01-08", "close": 27.31, "volume": 208453.0}, {"date": "2024-01-09", "close": 27.32, "volume": 143153.0}, {"date": "2024-01-10", "close": 27.14, "volume": 280709.0}, {"date": "2024-01-11", "close": 26.21, "volume": 279467.0}, {"date": "2024-01-12", "close": 25.74, "volume": 292353.0}, {"date": "2024-01-16", "close": 25.72, "volume": 522411.0}, {"date": "2024-01-17", "close": 25.16, "volume": 334685.0}, {"date": "2024-01-18", "close": 25.32, "volume": 390180.0}, {"date": "2024-01-19", "close": 25.68, "volume": 399217.0}, {"date": "2024-01-22", "close": 25.67, "volume": 297479.0}, {"date": "2024-01-23", "close": 25.88, "volume": 195418.0}, {"date": "2024-01-24", "close": 25.75, "volume": 317038.0}, {"date": "2024-01-25", "close": 26.25, "volume": 401128.0}, {"date": "2024-01-26", "close": 25.98, "volume": 289220.0}, {"date": "2024-01-29", "close": 26.64, "volume": 238494.0}, {"date": "2024-01-30", "close": 26.42, "volume": 296600.0}, {"date": "2024-01-31", "close": 26.01, "volume": 289831.0}, {"date": "2024-02-01", "close": 26.13, "volume": 253732.0}, {"date": "2024-02-02", "close": 25.41, "volume": 487153.0}, {"date": "2024-02-05", "close": 24.46, "volume": 741592.0}, {"date": "2024-02-06", "close": 24.87, "volume": 362217.0}, {"date": "2024-02-07", "close": 24.9, "volume": 404291.0}, {"date": "2024-02-08", "close": 23.95, "volume": 565609.0}, {"date": "2024-02-09", "close": 23.92, "volume": 459665.0}, {"date": "2024-02-12", "close": 24.12, "volume": 696837.0}, {"date": "2024-02-13", "close": 23.04, "volume": 605359.0}, {"date": "2024-02-14", "close": 23.29, "volume": 302043.0}, {"date": "2024-02-15", "close": 24.17, "volume": 555244.0}, {"date": "2024-02-16", "close": 23.9, "volume": 487378.0}, {"date": "2024-02-20", "close": 23.54, "volume": 318740.0}, {"date": "2024-02-21", "close": 23.51, "volume": 348843.0}, {"date": "2024-02-22", "close": 23.4, "volume": 553413.0}, {"date": "2024-02-23", "close": 23.15, "volume": 528142.0}, {"date": "2024-02-26", "close": 22.75, "volume": 653868.0}, {"date": "2024-02-27", "close": 22.82, "volume": 827498.0}, {"date": "2024-02-28", "close": 22.22, "volume": 583573.0}, {"date": "2024-02-29", "close": 22.41, "volume": 753831.0}, {"date": "2024-03-01", "close": 22.84, "volume": 596570.0}, {"date": "2024-03-04", "close": 22.53, "volume": 534942.0}, {"date": "2024-03-05", "close": 22.35, "volume": 518373.0}, {"date": "2024-03-06", "close": 22.8, "volume": 671406.0}, {"date": "2024-03-07", "close": 24.18, "volume": 651008.0}, {"date": "2024-03-08", "close": 23.93, "volume": 343706.0}, {"date": "2024-03-11", "close": 23.81, "volume": 430044.0}, {"date": "2024-03-12", "close": 23.21, "volume": 284524.0}, {"date": "2024-03-13", "close": 22.95, "volume": 385637.0}, {"date": "2024-03-14", "close": 22.74, "volume": 401324.0}, {"date": "2024-03-15", "close": 22.71, "volume": 599295.0}, {"date": "2024-03-18", "close": 22.06, "volume": 680845.0}, {"date": "2024-03-19", "close": 21.98, "volume": 402559.0}, {"date": "2024-03-20", "close": 22.52, "volume": 357099.0}, {"date": "2024-03-21", "close": 22.54, "volume": 469234.0}, {"date": "2024-03-22", "close": 23.0, "volume": 919338.0}, {"date": "2024-03-25", "close": 22.9, "volume": 882234.0}, {"date": "2024-03-26", "close": 22.87, "volume": 454610.0}, {"date": "2024-03-27", "close": 23.15, "volume": 489490.0}, {"date": "2024-03-28", "close": 23.23, "volume": 526505.0}, {"date": "2024-04-01", "close": 23.12, "volume": 486072.0}, {"date": "2024-04-02", "close": 23.02, "volume": 420842.0}, {"date": "2024-04-03", "close": 22.6, "volume": 396720.0}, {"date": "2024-04-04", "close": 22.85, "volume": 503717.0}, {"date": "2024-04-05", "close": 22.39, "volume": 479050.0}, {"date": "2024-04-08", "close": 22.88, "volume": 420262.0}, {"date": "2024-04-09", "close": 22.88, "volume": 386301.0}, {"date": "2024-04-10", "close": 21.94, "volume": 431224.0}, {"date": "2024-04-11", "close": 21.76, "volume": 415008.0}, {"date": "2024-04-12", "close": 21.04, "volume": 527204.0}, {"date": "2024-04-15", "close": 20.51, "volume": 766069.0}, {"date": "2024-04-16", "close": 20.01, "volume": 739551.0}, {"date": "2024-04-17", "close": 20.25, "volume": 492837.0}, {"date": "2024-04-18", "close": 20.58, "volume": 651809.0}, {"date": "2024-04-19", "close": 20.77, "volume": 1017031.0}, {"date": "2024-04-22", "close": 21.06, "volume": 362607.0}, {"date": "2024-04-23", "close": 21.66, "volume": 1117730.0}, {"date": "2024-04-24", "close": 21.66, "volume": 793304.0}, {"date": "2024-04-25", "close": 21.3, "volume": 805809.0}, {"date": "2024-04-26", "close": 21.34, "volume": 515560.0}, {"date": "2024-04-29", "close": 21.38, "volume": 655806.0}, {"date": "2024-04-30", "close": 21.01, "volume": 686708.0}, {"date": "2024-05-01", "close": 23.3, "volume": 1907413.0}, {"date": "2024-05-02", "close": 24.66, "volume": 764725.0}, {"date": "2024-05-03", "close": 25.78, "volume": 1359473.0}, {"date": "2024-05-06", "close": 26.65, "volume": 838139.0}, {"date": "2024-05-07", "close": 26.35, "volume": 701297.0}, {"date": "2024-05-08", "close": 26.89, "volume": 457700.0}, {"date": "2024-05-09", "close": 27.56, "volume": 420407.0}, {"date": "2024-05-10", "close": 27.93, "volume": 524727.0}, {"date": "2024-05-13", "close": 27.33, "volume": 822272.0}, {"date": "2024-05-14", "close": 26.73, "volume": 810066.0}, {"date": "2024-05-15", "close": 27.99, "volume": 497681.0}, {"date": "2024-05-16", "close": 27.95, "volume": 304066.0}, {"date": "2024-05-17", "close": 27.75, "volume": 306316.0}, {"date": "2024-05-20", "close": 27.75, "volume": 146299.0}, {"date": "2024-05-21", "close": 27.96, "volume": 222732.0}, {"date": "2024-05-22", "close": 28.42, "volume": 487471.0}, {"date": "2024-05-23", "close": 27.98, "volume": 650278.0}, {"date": "2024-05-24", "close": 28.6, "volume": 425345.0}, {"date": "2024-05-28", "close": 27.75, "volume": 505013.0}, {"date": "2024-05-29", "close": 26.53, "volume": 330897.0}, {"date": "2024-05-30", "close": 27.54, "volume": 696035.0}, {"date": "2024-05-31", "close": 27.87, "volume": 418755.0}, {"date": "2024-06-03", "close": 28.04, "volume": 367178.0}, {"date": "2024-06-04", "close": 27.5, "volume": 269628.0}, {"date": "2024-06-05", "close": 27.93, "volume": 189970.0}, {"date": "2024-06-06", "close": 27.81, "volume": 373725.0}, {"date": "2024-06-07", "close": 26.63, "volume": 374893.0}, {"date": "2024-06-10", "close": 27.06, "volume": 421352.0}, {"date": "2024-06-11", "close": 26.15, "volume": 381463.0}, {"date": "2024-06-12", "close": 25.66, "volume": 829762.0}, {"date": "2024-06-13", "close": 25.63, "volume": 375042.0}, {"date": "2024-06-14", "close": 25.22, "volume": 498055.0}, {"date": "2024-06-17", "close": 24.94, "volume": 350381.0}, {"date": "2024-06-18", "close": 25.13, "volume": 372249.0}, {"date": "2024-06-20", "close": 24.7, "volume": 539617.0}, {"date": "2024-06-21", "close": 24.52, "volume": 790672.0}, {"date": "2024-06-24", "close": 25.62, "volume": 816712.0}, {"date": "2024-06-25", "close": 26.07, "volume": 390688.0}, {"date": "2024-06-26", "close": 25.39, "volume": 289158.0}, {"date": "2024-06-27", "close": 26.18, "volume": 289387.0}, {"date": "2024-06-28", "close": 24.47, "volume": 527155.0}, {"date": "2024-07-01", "close": 24.47, "volume": 409524.0}, {"date": "2024-07-02", "close": 24.8, "volume": 389649.0}, {"date": "2024-07-03", "close": 25.37, "volume": 201354.0}, {"date": "2024-07-05", "close": 25.4, "volume": 347485.0}, {"date": "2024-07-08", "close": 25.28, "volume": 202639.0}, {"date": "2024-07-09", "close": 25.48, "volume": 151665.0}, {"date": "2024-07-10", "close": 26.34, "volume": 277396.0}, {"date": "2024-07-11", "close": 27.16, "volume": 429581.0}, {"date": "2024-07-12", "close": 27.18, "volume": 371628.0}, {"date": "2024-07-15", "close": 25.63, "volume": 623860.0}, {"date": "2024-07-16", "close": 25.9, "volume": 355180.0}, {"date": "2024-07-17", "close": 24.86, "volume": 448492.0}, {"date": "2024-07-18", "close": 24.39, "volume": 353188.0}, {"date": "2024-07-19", "close": 24.06, "volume": 461248.0}, {"date": "2024-07-22", "close": 24.69, "volume": 430480.0}, {"date": "2024-07-23", "close": 24.83, "volume": 275237.0}, {"date": "2024-07-24", "close": 24.52, "volume": 191101.0}, {"date": "2024-07-25", "close": 24.11, "volume": 295875.0}, {"date": "2024-07-26", "close": 24.27, "volume": 248626.0}, {"date": "2024-07-29", "close": 24.28, "volume": 257500.0}, {"date": "2024-07-30", "close": 23.66, "volume": 499282.0}, {"date": "2024-07-31", "close": 24.34, "volume": 539397.0}, {"date": "2024-08-01", "close": 24.19, "volume": 366871.0}, {"date": "2024-08-02", "close": 23.3, "volume": 409892.0}, {"date": "2024-08-05", "close": 23.3, "volume": 406889.0}, {"date": "2024-08-06", "close": 24.35, "volume": 765008.0}, {"date": "2024-08-07", "close": 24.52, "volume": 843207.0}, {"date": "2024-08-08", "close": 24.58, "volume": 544024.0}, {"date": "2024-08-09", "close": 24.46, "volume": 431970.0}, {"date": "2024-08-12", "close": 24.34, "volume": 589965.0}, {"date": "2024-08-13", "close": 24.39, "volume": 334998.0}, {"date": "2024-08-14", "close": 24.43, "volume": 317850.0}, {"date": "2024-08-15", "close": 24.71, "volume": 456035.0}, {"date": "2024-08-16", "close": 24.45, "volume": 240316.0}, {"date": "2024-08-19", "close": 24.1, "volume": 539866.0}, {"date": "2024-08-20", "close": 23.93, "volume": 485363.0}, {"date": "2024-08-21", "close": 23.93, "volume": 311837.0}, {"date": "2024-08-22", "close": 23.38, "volume": 650384.0}, {"date": "2024-08-23", "close": 24.38, "volume": 550774.0}, {"date": "2024-08-26", "close": 25.01, "volume": 597256.0}, {"date": "2024-08-27", "close": 25.05, "volume": 261269.0}, {"date": "2024-08-28", "close": 25.05, "volume": 461231.0}, {"date": "2024-08-29", "close": 24.93, "volume": 459158.0}, {"date": "2024-08-30", "close": 24.49, "volume": 291731.0}, {"date": "2024-09-03", "close": 23.94, "volume": 409069.0}, {"date": "2024-09-04", "close": 24.98, "volume": 474315.0}, {"date": "2024-09-05", "close": 24.91, "volume": 464227.0}, {"date": "2024-09-06", "close": 24.3, "volume": 344027.0}, {"date": "2024-09-09", "close": 24.18, "volume": 463000.0}, {"date": "2024-09-10", "close": 24.59, "volume": 322249.0}, {"date": "2024-09-11", "close": 25.24, "volume": 323149.0}, {"date": "2024-09-12", "close": 26.24, "volume": 1183778.0}, {"date": "2024-09-13", "close": 26.17, "volume": 545979.0}, {"date": "2024-09-16", "close": 26.43, "volume": 286138.0}, {"date": "2024-09-17", "close": 26.31, "volume": 349755.0}, {"date": "2024-09-18", "close": 26.23, "volume": 314036.0}, {"date": "2024-09-19", "close": 26.33, "volume": 352264.0}, {"date": "2024-09-20", "close": 26.55, "volume": 821135.0}, {"date": "2024-09-23", "close": 26.83, "volume": 380491.0}, {"date": "2024-09-24", "close": 27.26, "volume": 483830.0}, {"date": "2024-09-25", "close": 27.64, "volume": 463815.0}, {"date": "2024-09-26", "close": 27.96, "volume": 455831.0}, {"date": "2024-09-27", "close": 28.3, "volume": 450949.0}, {"date": "2024-09-30", "close": 28.18, "volume": 486314.0}, {"date": "2024-10-01", "close": 28.25, "volume": 318308.0}, {"date": "2024-10-02", "close": 27.77, "volume": 323669.0}, {"date": "2024-10-03", "close": 26.92, "volume": 430511.0}, {"date": "2024-10-04", "close": 27.32, "volume": 337513.0}, {"date": "2024-10-07", "close": 26.53, "volume": 294897.0}, {"date": "2024-10-08", "close": 26.14, "volume": 223663.0}, {"date": "2024-10-09", "close": 26.25, "volume": 283108.0}, {"date": "2024-10-10", "close": 25.73, "volume": 308577.0}, {"date": "2024-10-11", "close": 25.92, "volume": 177569.0}, {"date": "2024-10-14", "close": 26.07, "volume": 146682.0}, {"date": "2024-10-15", "close": 25.84, "volume": 232094.0}, {"date": "2024-10-16", "close": 28.37, "volume": 1044313.0}, {"date": "2024-10-17", "close": 27.89, "volume": 414234.0}, {"date": "2024-10-18", "close": 28.34, "volume": 382253.0}, {"date": "2024-10-21", "close": 28.89, "volume": 1156269.0}, {"date": "2024-10-22", "close": 28.22, "volume": 711932.0}, {"date": "2024-10-23", "close": 27.86, "volume": 772226.0}, {"date": "2024-10-24", "close": 27.76, "volume": 561556.0}, {"date": "2024-10-25", "close": 27.71, "volume": 271171.0}, {"date": "2024-10-28", "close": 27.21, "volume": 310051.0}, {"date": "2024-10-29", "close": 26.03, "volume": 498345.0}, {"date": "2024-10-30", "close": 25.8, "volume": 422736.0}, {"date": "2024-10-31", "close": 25.66, "volume": 341674.0}, {"date": "2024-11-01", "close": 25.21, "volume": 517560.0}, {"date": "2024-11-04", "close": 26.34, "volume": 535378.0}, {"date": "2024-11-05", "close": 26.83, "volume": 225762.0}, {"date": "2024-11-06", "close": 25.21, "volume": 1373692.0}, {"date": "2024-11-07", "close": 26.21, "volume": 488048.0}, {"date": "2024-11-08", "close": 26.42, "volume": 319960.0}, {"date": "2024-11-11", "close": 25.9, "volume": 304920.0}, {"date": "2024-11-12", "close": 25.29, "volume": 463761.0}, {"date": "2024-11-13", "close": 25.29, "volume": 368031.0}, {"date": "2024-11-14", "close": 25.31, "volume": 471157.0}, {"date": "2024-11-15", "close": 25.18, "volume": 247684.0}, {"date": "2024-11-18", "close": 24.91, "volume": 434533.0}, {"date": "2024-11-19", "close": 25.32, "volume": 640976.0}, {"date": "2024-11-20", "close": 24.98, "volume": 794585.0}, {"date": "2024-11-21", "close": 25.53, "volume": 441886.0}, {"date": "2024-11-22", "close": 25.17, "volume": 450180.0}, {"date": "2024-11-25", "close": 25.7, "volume": 440618.0}, {"date": "2024-11-26", "close": 25.72, "volume": 856611.0}, {"date": "2024-11-27", "close": 26.34, "volume": 827184.0}, {"date": "2024-11-29", "close": 26.03, "volume": 367578.0}, {"date": "2024-12-02", "close": 25.79, "volume": 469291.0}, {"date": "2024-12-03", "close": 25.6, "volume": 344660.0}, {"date": "2024-12-04", "close": 25.15, "volume": 969239.0}, {"date": "2024-12-05", "close": 24.54, "volume": 531122.0}, {"date": "2024-12-06", "close": 24.23, "volume": 689494.0}, {"date": "2024-12-09", "close": 24.01, "volume": 773268.0}, {"date": "2024-12-10", "close": 23.77, "volume": 419567.0}, {"date": "2024-12-11", "close": 24.08, "volume": 1029123.0}, {"date": "2024-12-12", "close": 23.83, "volume": 765088.0}, {"date": "2024-12-13", "close": 23.79, "volume": 381102.0}, {"date": "2024-12-16", "close": 23.85, "volume": 421889.0}, {"date": "2024-12-17", "close": 23.51, "volume": 369469.0}, {"date": "2024-12-18", "close": 22.64, "volume": 695724.0}, {"date": "2024-12-19", "close": 22.59, "volume": 603911.0}, {"date": "2024-12-20", "close": 22.95, "volume": 553862.0}, {"date": "2024-12-23", "close": 23.09, "volume": 316368.0}, {"date": "2024-12-24", "close": 23.34, "volume": 285861.0}, {"date": "2024-12-26", "close": 23.12, "volume": 274430.0}, {"date": "2024-12-27", "close": 23.06, "volume": 276822.0}, {"date": "2024-12-30", "close": 22.94, "volume": 497656.0}, {"date": "2024-12-31", "close": 22.79, "volume": 852086.0}, {"date": "2025-01-02", "close": 23.11, "volume": 466108.0}, {"date": "2025-01-03", "close": 23.2, "volume": 492055.0}, {"date": "2025-01-06", "close": 23.79, "volume": 543191.0}, {"date": "2025-01-07", "close": 23.61, "volume": 526658.0}, {"date": "2025-01-08", "close": 22.63, "volume": 724284.0}, {"date": "2025-01-10", "close": 22.55, "volume": 1609911.0}, {"date": "2025-01-13", "close": 22.11, "volume": 593544.0}, {"date": "2025-01-14", "close": 21.5, "volume": 538480.0}, {"date": "2025-01-15", "close": 20.94, "volume": 1297237.0}, {"date": "2025-01-16", "close": 20.93, "volume": 1169831.0}, {"date": "2025-01-17", "close": 20.66, "volume": 1121749.0}, {"date": "2025-01-21", "close": 20.69, "volume": 1560334.0}, {"date": "2025-01-22", "close": 20.03, "volume": 1656749.0}, {"date": "2025-01-23", "close": 20.8, "volume": 1672200.0}, {"date": "2025-01-24", "close": 21.39, "volume": 1514558.0}, {"date": "2025-01-27", "close": 21.16, "volume": 1299288.0}, {"date": "2025-01-28", "close": 20.75, "volume": 1013362.0}, {"date": "2025-01-29", "close": 20.65, "volume": 560062.0}, {"date": "2025-01-30", "close": 20.7, "volume": 964961.0}, {"date": "2025-01-31", "close": 21.89, "volume": 1684047.0}, {"date": "2025-02-03", "close": 20.94, "volume": 1794630.0}, {"date": "2025-02-04", "close": 21.65, "volume": 843222.0}, {"date": "2025-02-05", "close": 22.28, "volume": 638061.0}, {"date": "2025-02-06", "close": 22.65, "volume": 562483.0}, {"date": "2025-02-07", "close": 22.44, "volume": 680290.0}, {"date": "2025-02-10", "close": 22.16, "volume": 710849.0}, {"date": "2025-02-11", "close": 22.04, "volume": 308174.0}, {"date": "2025-02-12", "close": 22.22, "volume": 478390.0}, {"date": "2025-02-13", "close": 22.4, "volume": 394023.0}, {"date": "2025-02-14", "close": 22.43, "volume": 764971.0}, {"date": "2025-02-18", "close": 22.96, "volume": 708805.0}, {"date": "2025-02-19", "close": 23.27, "volume": 562810.0}, {"date": "2025-02-20", "close": 23.58, "volume": 526802.0}, {"date": "2025-02-21", "close": 23.44, "volume": 528787.0}, {"date": "2025-02-24", "close": 22.74, "volume": 565090.0}, {"date": "2025-02-25", "close": 23.11, "volume": 742149.0}, {"date": "2025-02-26", "close": 23.37, "volume": 630334.0}, {"date": "2025-02-27", "close": 22.85, "volume": 666761.0}, {"date": "2025-02-28", "close": 22.51, "volume": 589258.0}, {"date": "2025-03-03", "close": 21.68, "volume": 720759.0}, {"date": "2025-03-04", "close": 21.75, "volume": 929063.0}, {"date": "2025-03-05", "close": 22.3, "volume": 356067.0}, {"date": "2025-03-06", "close": 21.94, "volume": 536672.0}, {"date": "2025-03-07", "close": 22.51, "volume": 489934.0}, {"date": "2025-03-10", "close": 23.09, "volume": 1580908.0}, {"date": "2025-03-11", "close": 22.85, "volume": 531959.0}, {"date": "2025-03-12", "close": 23.2, "volume": 454934.0}, {"date": "2025-03-13", "close": 22.81, "volume": 330067.0}, {"date": "2025-03-14", "close": 22.75, "volume": 490714.0}, {"date": "2025-03-17", "close": 22.89, "volume": 407319.0}, {"date": "2025-03-18", "close": 23.18, "volume": 359884.0}, {"date": "2025-03-19", "close": 23.34, "volume": 591302.0}, {"date": "2025-03-20", "close": 23.65, "volume": 539314.0}, {"date": "2025-03-21", "close": 23.69, "volume": 548900.0}, {"date": "2025-03-24", "close": 23.57, "volume": 409563.0}, {"date": "2025-03-25", "close": 23.38, "volume": 386024.0}, {"date": "2025-03-26", "close": 22.57, "volume": 768058.0}, {"date": "2025-03-27", "close": 22.4, "volume": 802567.0}, {"date": "2025-03-28", "close": 22.25, "volume": 1095939.0}, {"date": "2025-03-31", "close": 22.16, "volume": 682810.0}, {"date": "2025-04-01", "close": 22.5, "volume": 1057166.0}, {"date": "2025-04-02", "close": 22.57, "volume": 606221.0}, {"date": "2025-04-03", "close": 22.46, "volume": 1318738.0}, {"date": "2025-04-04", "close": 20.56, "volume": 1158467.0}, {"date": "2025-04-07", "close": 20.51, "volume": 1708132.0}, {"date": "2025-04-08", "close": 20.16, "volume": 1638833.0}, {"date": "2025-04-09", "close": 21.79, "volume": 1236197.0}, {"date": "2025-04-10", "close": 21.37, "volume": 651792.0}, {"date": "2025-04-11", "close": 21.35, "volume": 437789.0}, {"date": "2025-04-14", "close": 21.58, "volume": 571816.0}, {"date": "2025-04-15", "close": 21.22, "volume": 395337.0}, {"date": "2025-04-16", "close": 21.02, "volume": 378385.0}, {"date": "2025-04-17", "close": 21.57, "volume": 393542.0}, {"date": "2025-04-21", "close": 21.51, "volume": 364817.0}, {"date": "2025-04-22", "close": 21.99, "volume": 442928.0}, {"date": "2025-04-23", "close": 22.1, "volume": 454269.0}, {"date": "2025-04-24", "close": 22.35, "volume": 224295.0}, {"date": "2025-04-25", "close": 22.57, "volume": 198536.0}, {"date": "2025-04-28", "close": 23.21, "volume": 944135.0}, {"date": "2025-04-29", "close": 23.23, "volume": 524547.0}, {"date": "2025-04-30", "close": 23.04, "volume": 469894.0}, {"date": "2025-05-01", "close": 23.19, "volume": 573563.0}, {"date": "2025-05-02", "close": 22.83, "volume": 473099.0}, {"date": "2025-05-05", "close": 22.31, "volume": 257882.0}, {"date": "2025-05-06", "close": 22.37, "volume": 310621.0}, {"date": "2025-05-07", "close": 22.42, "volume": 341481.0}, {"date": "2025-05-08", "close": 22.71, "volume": 625393.0}, {"date": "2025-05-09", "close": 23.24, "volume": 485498.0}, {"date": "2025-05-12", "close": 23.4, "volume": 652011.0}, {"date": "2025-05-13", "close": 23.98, "volume": 570895.0}, {"date": "2025-05-14", "close": 23.64, "volume": 462404.0}, {"date": "2025-05-15", "close": 24.12, "volume": 617374.0}, {"date": "2025-05-16", "close": 24.75, "volume": 724353.0}, {"date": "2025-05-19", "close": 24.75, "volume": 433400.0}, {"date": "2025-05-20", "close": 24.27, "volume": 361433.0}, {"date": "2025-05-21", "close": 23.98, "volume": 368804.0}, {"date": "2025-05-22", "close": 22.87, "volume": 724446.0}, {"date": "2025-05-23", "close": 23.56, "volume": 346702.0}, {"date": "2025-05-27", "close": 23.87, "volume": 391648.0}, {"date": "2025-05-28", "close": 23.99, "volume": 551444.0}, {"date": "2025-05-29", "close": 24.0, "volume": 418330.0}, {"date": "2025-05-30", "close": 23.83, "volume": 424933.0}, {"date": "2025-06-02", "close": 23.71, "volume": 282411.0}, {"date": "2025-06-03", "close": 24.64, "volume": 701941.0}, {"date": "2025-06-04", "close": 23.89, "volume": 474448.0}, {"date": "2025-06-05", "close": 23.85, "volume": 372730.0}, {"date": "2025-06-06", "close": 23.96, "volume": 272445.0}, {"date": "2025-06-09", "close": 25.8, "volume": 1773271.0}, {"date": "2025-06-10", "close": 26.28, "volume": 1476354.0}, {"date": "2025-06-11", "close": 25.92, "volume": 875682.0}, {"date": "2025-06-12", "close": 26.06, "volume": 455297.0}, {"date": "2025-06-13", "close": 26.19, "volume": 636037.0}, {"date": "2025-06-16", "close": 26.41, "volume": 524316.0}, {"date": "2025-06-17", "close": 25.88, "volume": 475050.0}, {"date": "2025-06-18", "close": 25.45, "volume": 471538.0}, {"date": "2025-06-20", "close": 25.0, "volume": 609961.0}, {"date": "2025-06-23", "close": 25.21, "volume": 858813.0}, {"date": "2025-06-24", "close": 25.56, "volume": 644656.0}, {"date": "2025-06-25", "close": 25.38, "volume": 329065.0}, {"date": "2025-06-26", "close": 25.62, "volume": 262359.0}, {"date": "2025-06-27", "close": 25.6, "volume": 352351.0}, {"date": "2025-06-30", "close": 25.51, "volume": 549696.0}, {"date": "2025-07-01", "close": 25.64, "volume": 229315.0}, {"date": "2025-07-02", "close": 26.02, "volume": 361878.0}, {"date": "2025-07-03", "close": 26.64, "volume": 215195.0}, {"date": "2025-07-07", "close": 26.53, "volume": 524800.0}, {"date": "2025-07-08", "close": 25.89, "volume": 490454.0}, {"date": "2025-07-09", "close": 26.01, "volume": 450520.0}, {"date": "2025-07-10", "close": 25.54, "volume": 684365.0}, {"date": "2025-07-11", "close": 25.37, "volume": 238107.0}, {"date": "2025-07-14", "close": 25.58, "volume": 272059.0}, {"date": "2025-07-15", "close": 27.18, "volume": 875649.0}, {"date": "2025-07-16", "close": 26.71, "volume": 695585.0}, {"date": "2025-07-17", "close": 26.85, "volume": 238549.0}, {"date": "2025-07-18", "close": 27.2, "volume": 556390.0}, {"date": "2025-07-21", "close": 27.33, "volume": 533770.0}, {"date": "2025-07-22", "close": 27.36, "volume": 413979.0}, {"date": "2025-07-23", "close": 27.58, "volume": 410333.0}, {"date": "2025-07-24", "close": 27.4, "volume": 298816.0}, {"date": "2025-07-25", "close": 27.24, "volume": 195383.0}, {"date": "2025-07-28", "close": 27.41, "volume": 410874.0}, {"date": "2025-07-29", "close": 26.96, "volume": 260123.0}, {"date": "2025-07-30", "close": 27.05, "volume": 385404.0}, {"date": "2025-07-31", "close": 27.55, "volume": 703968.0}, {"date": "2025-08-01", "close": 25.83, "volume": 546533.0}, {"date": "2025-08-04", "close": 26.27, "volume": 248524.0}, {"date": "2025-08-05", "close": 25.99, "volume": 242123.0}, {"date": "2025-08-06", "close": 25.73, "volume": 363656.0}, {"date": "2025-08-07", "close": 25.45, "volume": 350734.0}, {"date": "2025-08-08", "close": 24.89, "volume": 566359.0}, {"date": "2025-08-11", "close": 24.73, "volume": 455423.0}, {"date": "2025-08-12", "close": 24.71, "volume": 513560.0}, {"date": "2025-08-13", "close": 24.81, "volume": 577231.0}, {"date": "2025-08-14", "close": 24.32, "volume": 647990.0}, {"date": "2025-08-15", "close": 24.59, "volume": 683749.0}, {"date": "2025-08-18", "close": 24.87, "volume": 802388.0}, {"date": "2025-08-19", "close": 24.91, "volume": 557852.0}, {"date": "2025-08-20", "close": 24.73, "volume": 525862.0}, {"date": "2025-08-21", "close": 24.77, "volume": 414189.0}, {"date": "2025-08-22", "close": 25.4, "volume": 388118.0}, {"date": "2025-08-25", "close": 25.09, "volume": 304763.0}, {"date": "2025-08-26", "close": 25.46, "volume": 288212.0}, {"date": "2025-08-27", "close": 25.44, "volume": 215813.0}, {"date": "2025-08-28", "close": 25.89, "volume": 543666.0}, {"date": "2025-08-29", "close": 25.38, "volume": 478853.0}, {"date": "2025-09-02", "close": 25.01, "volume": 342241.0}, {"date": "2025-09-03", "close": 24.66, "volume": 486831.0}, {"date": "2025-09-04", "close": 24.97, "volume": 587020.0}, {"date": "2025-09-05", "close": 24.88, "volume": 220578.0}, {"date": "2025-09-08", "close": 25.02, "volume": 218666.0}, {"date": "2025-09-09", "close": 25.2, "volume": 404892.0}, {"date": "2025-09-10", "close": 25.14, "volume": 238040.0}, {"date": "2025-09-11", "close": 25.06, "volume": 467108.0}, {"date": "2025-09-12", "close": 25.32, "volume": 400807.0}, {"date": "2025-09-15", "close": 25.8, "volume": 415820.0}, {"date": "2025-09-16", "close": 25.63, "volume": 278710.0}, {"date": "2025-09-17", "close": 25.37, "volume": 192902.0}, {"date": "2025-09-18", "close": 25.63, "volume": 418909.0}, {"date": "2025-09-19", "close": 24.94, "volume": 621621.0}, {"date": "2025-09-22", "close": 25.38, "volume": 544885.0}, {"date": "2025-09-23", "close": 25.22, "volume": 400479.0}, {"date": "2025-09-24", "close": 25.53, "volume": 466974.0}, {"date": "2025-09-25", "close": 25.52, "volume": 1016609.0}, {"date": "2025-09-26", "close": 25.92, "volume": 495850.0}, {"date": "2025-09-29", "close": 26.21, "volume": 801941.0}, {"date": "2025-09-30", "close": 25.79, "volume": 513935.0}, {"date": "2025-10-01", "close": 26.7, "volume": 1090096.0}, {"date": "2025-10-02", "close": 26.49, "volume": 1086442.0}, {"date": "2025-10-03", "close": 26.52, "volume": 661430.0}, {"date": "2025-10-06", "close": 27.4, "volume": 970426.0}, {"date": "2025-10-07", "close": 27.85, "volume": 705907.0}, {"date": "2025-10-08", "close": 27.93, "volume": 1051823.0}, {"date": "2025-10-09", "close": 27.25, "volume": 657084.0}, {"date": "2025-10-10", "close": 26.29, "volume": 1007859.0}, {"date": "2025-10-13", "close": 27.8, "volume": 472390.0}, {"date": "2025-10-14", "close": 26.85, "volume": 1345897.0}, {"date": "2025-10-15", "close": 28.01, "volume": 935671.0}, {"date": "2025-10-16", "close": 28.72, "volume": 873427.0}, {"date": "2025-10-17", "close": 28.52, "volume": 667172.0}, {"date": "2025-10-20", "close": 29.01, "volume": 587167.0}, {"date": "2025-10-21", "close": 28.45, "volume": 456965.0}, {"date": "2025-10-22", "close": 28.33, "volume": 334472.0}, {"date": "2025-10-23", "close": 28.61, "volume": 260599.0}, {"date": "2025-10-24", "close": 29.29, "volume": 544539.0}, {"date": "2025-10-27", "close": 29.91, "volume": 757801.0}, {"date": "2025-10-28", "close": 31.44, "volume": 1990140.0}, {"date": "2025-10-29", "close": 30.73, "volume": 653583.0}, {"date": "2025-10-30", "close": 30.16, "volume": 406641.0}, {"date": "2025-10-31", "close": 30.54, "volume": 645698.0}, {"date": "2025-11-03", "close": 31.52, "volume": 667762.0}, {"date": "2025-11-04", "close": 31.27, "volume": 541810.0}, {"date": "2025-11-05", "close": 30.36, "volume": 634379.0}, {"date": "2025-11-06", "close": 31.0, "volume": 508957.0}, {"date": "2025-11-07", "close": 31.12, "volume": 552474.0}, {"date": "2025-11-10", "close": 31.15, "volume": 538607.0}, {"date": "2025-11-11", "close": 29.38, "volume": 2281316.0}, {"date": "2025-11-12", "close": 29.24, "volume": 999144.0}, {"date": "2025-11-13", "close": 29.0, "volume": 932846.0}, {"date": "2025-11-14", "close": 28.87, "volume": 1607230.0}, {"date": "2025-11-17", "close": 28.89, "volume": 1254985.0}, {"date": "2025-11-18", "close": 28.59, "volume": 1320197.0}, {"date": "2025-11-19", "close": 28.58, "volume": 1510071.0}, {"date": "2025-11-20", "close": 28.52, "volume": 1343090.0}, {"date": "2025-11-21", "close": 28.48, "volume": 1443899.0}, {"date": "2025-11-24", "close": 28.25, "volume": 1986180.0}, {"date": "2025-11-25", "close": 28.24, "volume": 2177717.0}, {"date": "2025-11-26", "close": 28.24, "volume": 1877711.0}, {"date": "2025-11-28", "close": 28.7, "volume": 476807.0}, {"date": "2025-12-01", "close": 28.07, "volume": 576337.0}, {"date": "2025-12-02", "close": 27.92, "volume": 394510.0}, {"date": "2025-12-03", "close": 27.88, "volume": 775429.0}, {"date": "2025-12-04", "close": 28.37, "volume": 512022.0}, {"date": "2025-12-05", "close": 28.37, "volume": 345860.0}, {"date": "2025-12-08", "close": 28.31, "volume": 705938.0}, {"date": "2025-12-09", "close": 28.19, "volume": 326389.0}, {"date": "2025-12-10", "close": 28.39, "volume": 639580.0}, {"date": "2025-12-11", "close": 28.05, "volume": 620845.0}, {"date": "2025-12-12", "close": 27.89, "volume": 675734.0}, {"date": "2025-12-15", "close": 27.66, "volume": 508060.0}, {"date": "2025-12-16", "close": 27.78, "volume": 526981.0}, {"date": "2025-12-17", "close": 26.7, "volume": 1047910.0}, {"date": "2025-12-18", "close": 26.67, "volume": 644904.0}, {"date": "2025-12-19", "close": 26.88, "volume": 911659.0}, {"date": "2025-12-22", "close": 27.3, "volume": 393890.0}, {"date": "2025-12-23", "close": 27.23, "volume": 502500.0}, {"date": "2025-12-24", "close": 27.43, "volume": 141564.0}, {"date": "2025-12-26", "close": 27.36, "volume": 189369.0}, {"date": "2025-12-29", "close": 27.29, "volume": 358526.0}, {"date": "2025-12-30", "close": 26.91, "volume": 330326.0}, {"date": "2025-12-31", "close": 26.97, "volume": 300385.0}, {"date": "2026-01-02", "close": 27.93, "volume": 309726.0}, {"date": "2026-01-05", "close": 27.94, "volume": 681352.0}, {"date": "2026-01-06", "close": 28.02, "volume": 439740.0}, {"date": "2026-01-07", "close": 27.49, "volume": 549595.0}, {"date": "2026-01-08", "close": 26.86, "volume": 451548.0}, {"date": "2026-01-09", "close": 26.93, "volume": 489642.0}, {"date": "2026-01-12", "close": 27.44, "volume": 387328.0}, {"date": "2026-01-13", "close": 28.56, "volume": 927399.0}, {"date": "2026-01-14", "close": 28.08, "volume": 530458.0}, {"date": "2026-01-15", "close": 28.0, "volume": 443576.0}, {"date": "2026-01-16", "close": 28.2, "volume": 566148.0}, {"date": "2026-01-20", "close": 27.67, "volume": 374285.0}, {"date": "2026-01-21", "close": 28.06, "volume": 369594.0}, {"date": "2026-01-22", "close": 28.14, "volume": 452075.0}, {"date": "2026-01-23", "close": 28.35, "volume": 582832.0}, {"date": "2026-01-26", "close": 28.27, "volume": 414488.0}, {"date": "2026-01-27", "close": 28.81, "volume": 673010.0}, {"date": "2026-01-28", "close": 29.0, "volume": 682658.0}, {"date": "2026-01-29", "close": 28.45, "volume": 788006.0}, {"date": "2026-01-30", "close": 29.83, "volume": 1260764.0}, {"date": "2026-02-02", "close": 29.87, "volume": 576669.0}, {"date": "2026-02-03", "close": 30.29, "volume": 705164.0}, {"date": "2026-02-04", "close": 29.95, "volume": 631143.0}, {"date": "2026-02-05", "close": 29.52, "volume": 552270.0}, {"date": "2026-02-06", "close": 30.47, "volume": 346281.0}, {"date": "2026-02-09", "close": 30.92, "volume": 416923.0}, {"date": "2026-02-10", "close": 30.89, "volume": 620205.0}, {"date": "2026-02-11", "close": 31.3, "volume": 685989.0}, {"date": "2026-02-12", "close": 31.1, "volume": 889044.0}, {"date": "2026-02-13", "close": 31.77, "volume": 318754.0}, {"date": "2026-02-17", "close": 32.03, "volume": 658414.0}, {"date": "2026-02-18", "close": 31.29, "volume": 604513.0}, {"date": "2026-02-19", "close": 31.47, "volume": 468785.0}, {"date": "2026-02-20", "close": 31.84, "volume": 673825.0}, {"date": "2026-02-23", "close": 31.86, "volume": 830602.0}, {"date": "2026-02-24", "close": 32.1, "volume": 820372.0}, {"date": "2026-02-25", "close": 32.17, "volume": 418272.0}, {"date": "2026-02-26", "close": 32.4, "volume": 501218.0}, {"date": "2026-02-27", "close": 31.78, "volume": 620970.0}, {"date": "2026-03-02", "close": 31.66, "volume": 511005.0}, {"date": "2026-03-03", "close": 30.85, "volume": 823801.0}, {"date": "2026-03-04", "close": 30.4, "volume": 637071.0}, {"date": "2026-03-05", "close": 30.28, "volume": 1089453.0}, {"date": "2026-03-06", "close": 30.24, "volume": 691057.0}, {"date": "2026-03-09", "close": 30.08, "volume": 409932.0}, {"date": "2026-03-10", "close": 30.72, "volume": 760431.0}, {"date": "2026-03-11", "close": 31.1, "volume": 597773.0}, {"date": "2026-03-12", "close": 30.82, "volume": 388448.0}, {"date": "2026-03-13", "close": 30.17, "volume": 953572.0}, {"date": "2026-03-16", "close": 30.65, "volume": 456815.0}, {"date": "2026-03-17", "close": 31.19, "volume": 648326.0}, {"date": "2026-03-18", "close": 31.67, "volume": 1098429.0}, {"date": "2026-03-19", "close": 31.87, "volume": 1638123.0}, {"date": "2026-03-20", "close": 30.83, "volume": 1904544.0}, {"date": "2026-03-23", "close": 30.63, "volume": 2069615.0}, {"date": "2026-03-24", "close": 31.3, "volume": 658032.0}, {"date": "2026-03-25", "close": 31.78, "volume": 892760.0}, {"date": "2026-03-26", "close": 31.42, "volume": 915972.0}, {"date": "2026-03-27", "close": 31.74, "volume": 849584.0}, {"date": "2026-03-30", "close": 31.75, "volume": 1003824.0}, {"date": "2026-03-31", "close": 32.64, "volume": 1340564.0}, {"date": "2026-04-01", "close": 33.08, "volume": 1025305.0}, {"date": "2026-04-02", "close": 33.58, "volume": 730342.0}, {"date": "2026-04-06", "close": 33.42, "volume": 352801.0}, {"date": "2026-04-07", "close": 32.82, "volume": 378507.0}, {"date": "2026-04-08", "close": 34.26, "volume": 942208.0}, {"date": "2026-04-09", "close": 33.98, "volume": 739542.0}, {"date": "2026-04-10", "close": 34.66, "volume": 879261.0}, {"date": "2026-04-13", "close": 34.37, "volume": 712930.0}, {"date": "2026-04-14", "close": 34.84, "volume": 675654.0}, {"date": "2026-04-15", "close": 35.38, "volume": 279498.0}, {"date": "2026-04-16", "close": 34.68, "volume": 771525.0}, {"date": "2026-04-17", "close": 34.59, "volume": 483852.0}, {"date": "2026-04-20", "close": 34.65, "volume": 553813.0}, {"date": "2026-04-21", "close": 32.37, "volume": 834997.0}, {"date": "2026-04-22", "close": 33.25, "volume": 906934.0}, {"date": "2026-04-23", "close": 33.9, "volume": 568271.0}, {"date": "2026-04-24", "close": 34.19, "volume": 414725.0}, {"date": "2026-04-27", "close": 33.82, "volume": 405283.0}, {"date": "2026-04-28", "close": 33.23, "volume": 379028.0}, {"date": "2026-04-29", "close": 32.08, "volume": 4162587.0}, {"date": "2026-04-30", "close": 33.11, "volume": 1240050.0}, {"date": "2026-05-01", "close": 33.35, "volume": 1610081.0}, {"date": "2026-05-04", "close": 32.74, "volume": 1065881.0}, {"date": "2026-05-05", "close": 33.68, "volume": 1925396.0}, {"date": "2026-05-06", "close": 34.49, "volume": 1529715.0}, {"date": "2026-05-07", "close": 34.54, "volume": 1022929.0}, {"date": "2026-05-08", "close": 34.03, "volume": 518152.0}, {"date": "2026-05-11", "close": 34.43, "volume": 343985.0}, {"date": "2026-05-12", "close": 34.3, "volume": 257948.0}, {"date": "2026-05-13", "close": 34.47, "volume": 593554.0}, {"date": "2026-05-14", "close": 34.1, "volume": 551423.0}, {"date": "2026-05-15", "close": 34.37, "volume": 818303.0}, {"date": "2026-05-18", "close": 34.37, "volume": 968464.0}, {"date": "2026-05-19", "close": 34.04, "volume": 1455191.0}, {"date": "2026-05-20", "close": 34.75, "volume": 965622.0}, {"date": "2026-05-21", "close": 35.35, "volume": 1063889.0}, {"date": "2026-05-22", "close": 35.52, "volume": 1150890.0}, {"date": "2026-05-26", "close": 36.94, "volume": 1422672.0}, {"date": "2026-05-27", "close": 36.52, "volume": 505397.0}, {"date": "2026-05-28", "close": 37.31, "volume": 771644.0}, {"date": "2026-05-29", "close": 37.09, "volume": 754737.0}, {"date": "2026-06-01", "close": 36.86, "volume": 806069.0}, {"date": "2026-06-02", "close": 36.93, "volume": 563313.0}, {"date": "2026-06-03", "close": 36.52, "volume": 650419.0}, {"date": "2026-06-04", "close": 36.62, "volume": 982107.0}, {"date": "2026-06-05", "close": 36.52, "volume": 1386274.0}, {"date": "2026-06-08", "close": 36.54, "volume": 1786189.0}, {"date": "2026-06-09", "close": 36.46, "volume": 362102.0}, {"date": "2026-06-10", "close": 35.27, "volume": 879886.0}, {"date": "2026-06-11", "close": 35.38, "volume": 480988.0}, {"date": "2026-06-12", "close": 34.32, "volume": 776719.0}, {"date": "2026-06-15", "close": 34.63, "volume": 585710.0}, {"date": "2026-06-16", "close": 34.28, "volume": 373086.0}, {"date": "2026-06-17", "close": 34.24, "volume": 1004363.0}, {"date": "2026-06-18", "close": 35.24, "volume": 1172283.0}, {"date": "2026-06-22", "close": 35.74, "volume": 976189.0}, {"date": "2026-06-23", "close": 35.44, "volume": 838904.0}, {"date": "2026-06-24", "close": 35.32, "volume": 910563.0}, {"date": "2026-06-25", "close": 35.23, "volume": 792583.0}, {"date": "2026-06-26", "close": 35.27, "volume": 602301.0}, {"date": "2026-06-29", "close": 34.9, "volume": 378586.0}, {"date": "2026-06-30", "close": 34.73, "volume": 413146.0}, {"date": "2026-07-01", "close": 34.37, "volume": 221449.0}, {"date": "2026-07-02", "close": 33.88, "volume": 564593.0}, {"date": "2026-07-06", "close": 33.79, "volume": 1163442.0}, {"date": "2026-07-07", "close": 32.93, "volume": 680442.0}, {"date": "2026-07-08", "close": 33.38, "volume": 862587.0}, {"date": "2026-07-09", "close": 32.98, "volume": 664751.0}, {"date": "2026-07-10", "close": 32.33, "volume": 730617.0}, {"date": "2026-07-13", "close": 31.86, "volume": 1062091.0}, {"date": "2026-07-14", "close": 32.11, "volume": 725409.0}, {"date": "2026-07-15", "close": 32.52, "volume": 688640.0}, {"date": "2026-07-16", "close": 31.8, "volume": 646713.0}, {"date": "2026-07-17", "close": 31.76, "volume": 741037.0}, {"date": "2026-07-20", "close": 32.05, "volume": 379837.0}, {"date": "2026-07-21", "close": 32.18, "volume": 540794.0}, {"date": "2026-07-22", "close": 32.2, "volume": 4073406.0}, {"date": "2026-07-23", "close": 33.07, "volume": 2925506.0}, {"date": "2026-07-24", "close": 33.12, "volume": 701035.0}, {"date": "2026-07-27", "close": 32.13, "volume": 1177825.0}, {"date": "2026-07-28", "close": 31.99, "volume": 752193.0}, {"date": "2026-07-29", "close": 31.65, "volume": 722425.0}, {"date": "2026-07-30", "close": 32.66, "volume": 1118721.0}, {"date": "2026-07-31", "close": 33.68, "volume": 1036232.0}, {"date": "2026-08-03", "close": 33.68, "volume": 477364.0}, {"date": "2026-08-04", "close": 33.04, "volume": 1034631.0}, {"date": "2026-08-05", "close": 32.7, "volume": 1114294.0}, {"date": "2026-08-06", "close": 32.73, "volume": 1417673.0}, {"date": "2026-08-07", "close": 33.2, "volume": 665169.0}], "refreshing": true}