{"ticker": "CEF", "overview": {"cik": "1726122", "ticker": "CEF", "name": "Sprott Physical Gold & Silver Trust", "industry": "Commodity Contracts Brokers & Dealers", "country": "Canada", "sic": "6221", "announcements": [{"form": "6-K", "date": "2026-08-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001999371-26-017863", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001999371-26-010566", "price_sensitive": true}, {"form": "40-F", "date": "2026-03-13", "title": "ANNUAL REPORT FILED BY CANADIAN ISSUERS", "accession": "0001999371-26-005824", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-07", "title": "CURRENT REPORT OF FOREIGN ISSUER PURSUANT", "accession": "0001999371-25-017279", "price_sensitive": true}, {"form": "6-K", "date": "2025-08-15", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001999371-25-011468", "price_sensitive": true}, {"form": "6-K", "date": "2025-05-15", "title": "FORM 6-K", "accession": "0001999371-25-006216", "price_sensitive": true}, {"form": "6-K", "date": "2025-05-02", "title": "CURRENT REPORT OF FOREIGN ISSUER", "accession": "0001999371-25-005312", "price_sensitive": true}, {"form": "SUPPL", "date": "2025-05-02", "title": "VOLUNTARY SUPPLEMENTAL MATERIAL", "accession": "0001999371-25-005300", "price_sensitive": false}, {"form": "F-X", "date": "2025-05-01", "title": "FOR APPOINTMENT OF AGENT", "accession": "0001999371-25-005247", "price_sensitive": false}, {"form": "F-X", "date": "2025-05-01", "title": "FOR APPOINTMENT OF AGENT", "accession": "0001999371-25-005245", "price_sensitive": false}, {"form": "F-10EF", "date": "2025-05-01", "title": "FORM F-10", "accession": "0001999371-25-005238", "price_sensitive": false}, {"form": "40-F", "date": "2025-03-20", "title": "ANNUAL REPORT FILED BY CERTAIN CANADIAN ISSUERS", "accession": "0001999371-25-002917", "price_sensitive": true}, {"form": "6-K", "date": "2024-12-09", "title": "FORM 6-K", "accession": "0001104659-24-126404", "price_sensitive": true}, {"form": "SUPPL", "date": "2024-12-09", "title": "Form SUPPL", "accession": "0001104659-24-126401", "price_sensitive": false}, {"form": "6-K", "date": "2024-11-15", "title": "CURRENT REPORT", "accession": "0001839882-24-039508", "price_sensitive": true}, {"form": "6-K", "date": "2024-08-16", "title": "CURRENT REPORT", "accession": "0001999371-24-010252", "price_sensitive": true}, {"form": "6-K", "date": "2024-05-22", "title": "CURRENT REPORT", "accession": "0001999371-24-006457", "price_sensitive": true}, {"form": "6-K", "date": "2024-03-26", "title": "CURRENT REPORT OF FOREIGN ISSUER", "accession": "0001999371-24-003940", "price_sensitive": true}, {"form": "40-F", "date": "2024-03-25", "title": "ANNUAL REPORT", "accession": "0001999371-24-003925", "price_sensitive": true}, {"form": "6-K", "date": "2023-11-09", "title": "CURRENT REPORT OF FOREIGN ISSUER", "accession": "0001839882-23-030329", "price_sensitive": true}, {"form": "6-K", "date": "2023-08-16", "title": "CURRENT REPORT OF FOREIGN ISSUER", "accession": "0001387131-23-009906", "price_sensitive": true}, {"form": "6-K", "date": "2023-05-12", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001387131-23-006456", "price_sensitive": true}, {"form": "6-K", "date": "2023-04-06", "title": "FORM 6-K", "accession": "0001104659-23-042800", "price_sensitive": true}, {"form": "SUPPL", "date": "2023-04-06", "title": "Form SUPPL", "accession": "0001104659-23-042790", "price_sensitive": false}, {"form": "F-X", "date": "2023-04-06", "title": "Form F-X", "accession": "0001104659-23-042760", "price_sensitive": false}]}, "description": "Sprott Physical Gold & Silver Trust trades as CEF on the NYSE Arca and is registered in Canada, classified under Commodity Contracts Brokers & Dealers (SIC 6221). Privy Trades holds 16 insider filings for the company. The most recent filing on record is dated 13 March 2024.", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CEF", "has_prices": true, "as_of": "2026-08-07", "last": 43.58, "prev_close": 42.33, "change": 1.25, "change_pct": 0.029529884242853768, "session_volume": 1257443.0, "vwap_5": 42.34652510128852, "vwap_20": 40.70465355657824, "vwap_60": 42.71040572700251, "vwap_250": 45.19709805983404, "high_52w": 59.21, "low_52w": 36.51, "avg_volume_20": 617999.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-cef7e9b3a592404480bc4c2100a0e5cc-21", "src": "CONGRESS", "ticker": "CEF", "cik": "", "company": "Sprott Physical Gold & Silver Trust", "company_raw": "Sprott Physical Gold & Silver Trust", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper sells CEF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/cef7e9b3-a592-4044-80bc-4c2100a0e5cc/", "trade_date": "2024-03-13", "timestamp": "2024-03-13", "mins": 1389042}, {"id": "SENATE-cef7e9b3a592404480bc4c2100a0e5cc-22", "src": "CONGRESS", "ticker": "CEF", "cik": "", "company": "Sprott Physical Gold & Silver Trust", "company_raw": "Sprott Physical Gold & Silver Trust", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper sells CEF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/cef7e9b3-a592-4044-80bc-4c2100a0e5cc/", "trade_date": "2024-03-13", "timestamp": "2024-03-13", "mins": 1389042}, {"id": "SENATE-cef7e9b3a592404480bc4c2100a0e5cc-24", "src": "CONGRESS", "ticker": "CEF", "cik": "", "company": "Sprott Physical Gold & Silver Trust", "company_raw": "Sprott Physical Gold & Silver Trust", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper sells CEF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/cef7e9b3-a592-4044-80bc-4c2100a0e5cc/", "trade_date": "2024-03-13", "timestamp": "2024-03-13", "mins": 1389042}, {"id": "SENATE-ba5ba5e2085a45ce9075fb818e972877-20", "src": "CONGRESS", "ticker": "CEF", "cik": "", "company": "Sprott Physical Gold & Silver Trust", "company_raw": "Sprott Physical Gold & Silver Trust", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper sells CEF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/", "trade_date": "2022-08-10", "timestamp": "2022-08-10", "mins": 2225682}, {"id": "SENATE-a6c73206244d439c8887e977b545b901-2", "src": "CONGRESS", "ticker": "CEF", "cik": "", "company": "Sprott Physical Gold & Silver Trust", "company_raw": "Sprott Physical Gold & Silver Trust", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper sells CEF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/", "trade_date": "2022-01-31", "timestamp": "2022-01-31", "mins": 2500722}, {"id": "SENATE-a6c73206244d439c8887e977b545b901-63", "src": "CONGRESS", "ticker": "CEF", "cik": "", "company": "Sprott Physical Gold & Silver Trust", "company_raw": "Sprott Physical Gold & Silver Trust", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in CEF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/", "trade_date": "2022-01-18", "timestamp": "2022-01-18", "mins": 2519442}, {"id": "SENATE-6697156a918e4db586f3bf7abe42c239-23", "src": "CONGRESS", "ticker": "CEF", "cik": "", "company": "Sprott Physical Gold & Silver Trust", "company_raw": "Sprott Physical Gold and Silver Trust", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in CEF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6697156a-918e-4db5-86f3-bf7abe42c239/", "trade_date": "2020-11-20", "timestamp": "2020-11-20", "mins": 3130002}, {"id": "SENATE-35aec3a860a74f06bae33b202949e5e5-23", "src": "CONGRESS", "ticker": "CEF", "cik": "", "company": "Sprott Physical Gold & Silver Trust", "company_raw": "Sprott Physical Gold and Silver Trust", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in CEF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/35aec3a8-60a7-4f06-bae3-3b202949e5e5/", "trade_date": "2020-11-20", "timestamp": "2020-11-20", "mins": 3130002}, {"id": "SENATE-bc6505f642194ce3b146a9faaabda324-6", "src": "CONGRESS", "ticker": "CEF", "cik": "", "company": "Sprott Physical Gold & Silver Trust", "company_raw": "Sprott Physical Gold and Silver Trust", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in CEF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/", "trade_date": "2020-04-14", "timestamp": "2020-04-14", "mins": 3446802}, {"id": "SENATE-a1c431fc093e4ace8f0a4f2ae481556d-6", "src": "CONGRESS", "ticker": "CEF", "cik": "", "company": "Sprott Physical Gold & Silver Trust", "company_raw": "Sprott Physical Gold and Silver Trust", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in CEF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/", "trade_date": "2020-04-14", "timestamp": "2020-04-14", "mins": 3446802}, {"id": "SENATE-bc6505f642194ce3b146a9faaabda324-14", "src": "CONGRESS", "ticker": "CEF", "cik": "", "company": "Sprott Physical Gold & Silver Trust", "company_raw": "Sprott Physical Gold and Silver Trust", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in CEF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464082}, {"id": "SENATE-bc6505f642194ce3b146a9faaabda324-45", "src": "CONGRESS", "ticker": "CEF", "cik": "", "company": "Sprott Physical Gold & Silver Trust", "company_raw": "Sprott Physical Gold and Silver Trust", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in CEF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464082}, {"id": "SENATE-a1c431fc093e4ace8f0a4f2ae481556d-14", "src": "CONGRESS", "ticker": "CEF", "cik": "", "company": "Sprott Physical Gold & Silver Trust", "company_raw": "Sprott Physical Gold and Silver Trust", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in CEF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464082}, {"id": "SENATE-a1c431fc093e4ace8f0a4f2ae481556d-45", "src": "CONGRESS", "ticker": "CEF", "cik": "", "company": "Sprott Physical Gold & Silver Trust", "company_raw": "Sprott Physical Gold and Silver Trust", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in CEF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464082}, {"id": "SENATE-6beec58d0b4843469d9e2f4cb6e88264-2", "src": "CONGRESS", "ticker": "CEF", "cik": "", "company": "Sprott Physical Gold & Silver Trust", "company_raw": "Sprott Physical Gold and Silver Trust", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in CEF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6beec58d-0b48-4346-9d9e-2f4cb6e88264/", "trade_date": "2020-03-23", "timestamp": "2020-03-23", "mins": 3478482}, {"id": "SENATE-6efff803798a488090e5bce15343791a-2", "src": "CONGRESS", "ticker": "CEF", "cik": "", "company": "Sprott Physical Gold & Silver Trust", "company_raw": "Sprott Physical Gold and Silver Trust", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in CEF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6efff803-798a-4880-90e5-bce15343791a/", "trade_date": "2019-07-18", "timestamp": "2019-07-18", "mins": 3837042}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "CEF (Sprott Physical Gold & Silver Trust)", "new_value": "Sprott Physical Gold and Silver Trust Units", "effective": "", "evidence": "we hold CEF as Sprott Physical Gold & Silver Trust; the NYSE Arca universe lists that code as Sprott Physical Gold and Silver Trust Units. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T23:40:13.709675"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Sprott Physical Gold and Silver Trust Units", "new_value": "Sprott Physical Gold & Silver Trust", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001726122", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001726122", "applied": 1, "detected_at": "2026-09-10T23:39:01.567554"}]}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 11011.0, "sold": 5005.0, "net": 6006.0, "trades": 16, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-03-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cef7e9b3-a592-4044-80bc-4c2100a0e5cc/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-03-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cef7e9b3-a592-4044-80bc-4c2100a0e5cc/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-03-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cef7e9b3-a592-4044-80bc-4c2100a0e5cc/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-08-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-01-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-01-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6697156a-918e-4db5-86f3-bf7abe42c239/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/35aec3a8-60a7-4f06-bae3-3b202949e5e5/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-03-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6beec58d-0b48-4346-9d9e-2f4cb6e88264/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-07-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6efff803-798a-4880-90e5-bce15343791a/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-03-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cef7e9b3-a592-4044-80bc-4c2100a0e5cc/"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001999371-26-017863", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001999371-26-010566", "price_sensitive": true}, {"form": "40-F", "date": "2026-03-13", "title": "ANNUAL REPORT FILED BY CANADIAN ISSUERS", "accession": "0001999371-26-005824", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-07", "title": "CURRENT REPORT OF FOREIGN ISSUER PURSUANT", "accession": "0001999371-25-017279", "price_sensitive": true}, {"form": "6-K", "date": "2025-08-15", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001999371-25-011468", "price_sensitive": true}, {"form": "6-K", "date": "2025-05-15", "title": "FORM 6-K", "accession": "0001999371-25-006216", "price_sensitive": true}, {"form": "6-K", "date": "2025-05-02", "title": "CURRENT REPORT OF FOREIGN ISSUER", "accession": "0001999371-25-005312", "price_sensitive": true}, {"form": "SUPPL", "date": "2025-05-02", "title": "VOLUNTARY SUPPLEMENTAL MATERIAL", "accession": "0001999371-25-005300", "price_sensitive": false}, {"form": "F-X", "date": "2025-05-01", "title": "FOR APPOINTMENT OF AGENT", "accession": "0001999371-25-005247", "price_sensitive": false}, {"form": "F-X", "date": "2025-05-01", "title": "FOR APPOINTMENT OF AGENT", "accession": "0001999371-25-005245", "price_sensitive": false}, {"form": "F-10EF", "date": "2025-05-01", "title": "FORM F-10", "accession": "0001999371-25-005238", "price_sensitive": false}, {"form": "40-F", "date": "2025-03-20", "title": "ANNUAL REPORT FILED BY CERTAIN CANADIAN ISSUERS", "accession": "0001999371-25-002917", "price_sensitive": true}, {"form": "6-K", "date": "2024-12-09", "title": "FORM 6-K", "accession": "0001104659-24-126404", "price_sensitive": true}, {"form": "SUPPL", "date": "2024-12-09", "title": "Form SUPPL", "accession": "0001104659-24-126401", "price_sensitive": false}, {"form": "6-K", "date": "2024-11-15", "title": "CURRENT REPORT", "accession": "0001839882-24-039508", "price_sensitive": true}, {"form": "6-K", "date": "2024-08-16", "title": "CURRENT REPORT", "accession": "0001999371-24-010252", "price_sensitive": true}, {"form": "6-K", "date": "2024-05-22", "title": "CURRENT REPORT", "accession": "0001999371-24-006457", "price_sensitive": true}, {"form": "6-K", "date": "2024-03-26", "title": "CURRENT REPORT OF FOREIGN ISSUER", "accession": "0001999371-24-003940", "price_sensitive": true}, {"form": "40-F", "date": "2024-03-25", "title": "ANNUAL REPORT", "accession": "0001999371-24-003925", "price_sensitive": true}, {"form": "6-K", "date": "2023-11-09", "title": "CURRENT REPORT OF FOREIGN ISSUER", "accession": "0001839882-23-030329", "price_sensitive": true}, {"form": "6-K", "date": "2023-08-16", "title": "CURRENT REPORT OF FOREIGN ISSUER", "accession": "0001387131-23-009906", "price_sensitive": true}, {"form": "6-K", "date": "2023-05-12", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001387131-23-006456", "price_sensitive": true}, {"form": "6-K", "date": "2023-04-06", "title": "FORM 6-K", "accession": "0001104659-23-042800", "price_sensitive": true}, {"form": "SUPPL", "date": "2023-04-06", "title": "Form SUPPL", "accession": "0001104659-23-042790", "price_sensitive": false}, {"form": "F-X", "date": "2023-04-06", "title": "Form F-X", "accession": "0001104659-23-042760", "price_sensitive": false}], "performance": {"ticker": "CEF", "has_prices": true, "summary": {"n": 11, "avg": 1.799941599099441, "win_rate": 1.0, "best": 2.1694545454545455, "worst": 1.36462289744981, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-01-18", "score": 0.0, "ref_price": 17.67, "return": 1.4663271080928124}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 18.43, "return": 1.36462289744981}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 18.43, "return": 1.36462289744981}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-14", "score": 0.0, "ref_price": 15.85, "return": 1.749526813880126}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-14", "score": 0.0, "ref_price": 15.85, "return": 1.749526813880126}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 14.81, "return": 1.942606347062795}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 14.81, "return": 1.942606347062795}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 14.81, "return": 1.942606347062795}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 14.81, "return": 1.942606347062795}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-03-23", "score": 0.0, "ref_price": 13.75, "return": 2.1694545454545455}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2019-07-18", "score": 0.0, "ref_price": 13.77, "return": 2.1648511256354395}]}, "price_series": [{"date": "2016-08-08", "close": 14.25, "volume": 468045.0}, {"date": "2016-08-09", "close": 14.23, "volume": 754818.0}, {"date": "2016-08-10", "close": 14.24, "volume": 979135.0}, {"date": "2016-08-11", "close": 14.25, "volume": 849294.0}, {"date": "2016-08-12", "close": 14.13, "volume": 765690.0}, {"date": "2016-08-15", "close": 14.18, "volume": 587192.0}, {"date": "2016-08-16", "close": 14.21, "volume": 392528.0}, {"date": "2016-08-17", "close": 14.1, "volume": 630471.0}, {"date": "2016-08-18", "close": 14.22, "volume": 398426.0}, {"date": "2016-08-19", "close": 14.05, "volume": 446457.0}, {"date": "2016-08-22", "close": 14.05, "volume": 1018139.0}, {"date": "2016-08-23", "close": 13.99, "volume": 443430.0}, {"date": "2016-08-24", "close": 13.64, "volume": 1169322.0}, {"date": "2016-08-25", "close": 13.68, "volume": 476380.0}, {"date": "2016-08-26", "close": 13.82, "volume": 1182761.0}, {"date": "2016-08-29", "close": 13.82, "volume": 471256.0}, {"date": "2016-08-30", "close": 13.67, "volume": 969347.0}, {"date": "2016-08-31", "close": 13.64, "volume": 791323.0}, {"date": "2016-09-01", "close": 13.77, "volume": 591026.0}, {"date": "2016-09-02", "close": 13.96, "volume": 472454.0}, {"date": "2016-09-06", "close": 14.3, "volume": 589782.0}, {"date": "2016-09-07", "close": 14.23, "volume": 312864.0}, {"date": "2016-09-08", "close": 14.14, "volume": 467388.0}, {"date": "2016-09-09", "close": 13.8, "volume": 746404.0}, {"date": "2016-09-12", "close": 13.82, "volume": 552480.0}, {"date": "2016-09-13", "close": 13.68, "volume": 367296.0}, {"date": "2016-09-14", "close": 13.75, "volume": 313451.0}, {"date": "2016-09-15", "close": 13.7, "volume": 428295.0}, {"date": "2016-09-16", "close": 13.62, "volume": 267077.0}, {"date": "2016-09-19", "close": 13.665, "volume": 638354.0}, {"date": "2016-09-20", "close": 13.76, "volume": 347371.0}, {"date": "2016-09-21", "close": 14.13, "volume": 560477.0}, {"date": "2016-09-22", "close": 14.13, "volume": 586066.0}, {"date": "2016-09-23", "close": 14.05, "volume": 360504.0}, {"date": "2016-09-26", "close": 14.0, "volume": 384971.0}, {"date": "2016-09-27", "close": 13.82, "volume": 400839.0}, {"date": "2016-09-28", "close": 13.83, "volume": 450956.0}, {"date": "2016-09-29", "close": 13.83, "volume": 634161.0}, {"date": "2016-09-30", "close": 13.83, "volume": 639659.0}, {"date": "2016-10-03", "close": 13.78, "volume": 847290.0}, {"date": "2016-10-04", "close": 13.34, "volume": 2414070.0}, {"date": "2016-10-05", "close": 13.17, "volume": 969897.0}, {"date": "2016-10-06", "close": 13.0, "volume": 1026743.0}, {"date": "2016-10-07", "close": 13.1, "volume": 634165.0}, {"date": "2016-10-10", "close": 13.2, "volume": 520514.0}, {"date": "2016-10-11", "close": 13.06, "volume": 337971.0}, {"date": "2016-10-12", "close": 13.07, "volume": 577026.0}, {"date": "2016-10-13", "close": 13.15, "volume": 495644.0}, {"date": "2016-10-14", "close": 13.06, "volume": 378832.0}, {"date": "2016-10-17", "close": 13.08, "volume": 437613.0}, {"date": "2016-10-18", "close": 13.19, "volume": 649095.0}, {"date": "2016-10-19", "close": 13.26, "volume": 486841.0}, {"date": "2016-10-20", "close": 13.24, "volume": 876935.0}, {"date": "2016-10-21", "close": 13.24, "volume": 805735.0}, {"date": "2016-10-24", "close": 13.32, "volume": 386929.0}, {"date": "2016-10-25", "close": 13.4, "volume": 668163.0}, {"date": "2016-10-26", "close": 13.36, "volume": 529798.0}, {"date": "2016-10-27", "close": 13.3, "volume": 421800.0}, {"date": "2016-10-28", "close": 13.42, "volume": 528305.0}, {"date": "2016-10-31", "close": 13.51, "volume": 414017.0}, {"date": "2016-11-01", "close": 13.65, "volume": 594289.0}, {"date": "2016-11-02", "close": 13.74, "volume": 1257464.0}, {"date": "2016-11-03", "close": 13.83, "volume": 877345.0}, {"date": "2016-11-04", "close": 13.96, "volume": 944948.0}, {"date": "2016-11-07", "close": 13.63, "volume": 950042.0}, {"date": "2016-11-08", "close": 13.6, "volume": 702817.0}, {"date": "2016-11-09", "close": 13.6, "volume": 909675.0}, {"date": "2016-11-10", "close": 13.3, "volume": 1425777.0}, {"date": "2016-11-11", "close": 12.62, "volume": 3241152.0}, {"date": "2016-11-14", "close": 12.08, "volume": 4609071.0}, {"date": "2016-11-15", "close": 12.2, "volume": 2221271.0}, {"date": "2016-11-16", "close": 12.29, "volume": 764113.0}, {"date": "2016-11-17", "close": 12.19, "volume": 783522.0}, {"date": "2016-11-18", "close": 12.06, "volume": 957878.0}, {"date": "2016-11-21", "close": 12.02, "volume": 1380129.0}, {"date": "2016-11-22", "close": 11.99, "volume": 1554851.0}, {"date": "2016-11-23", "close": 11.73, "volume": 2217675.0}, {"date": "2016-11-25", "close": 11.73, "volume": 600999.0}, {"date": "2016-11-28", "close": 11.86, "volume": 1078528.0}, {"date": "2016-11-29", "close": 11.92, "volume": 1070733.0}, {"date": "2016-11-30", "close": 11.72, "volume": 1400161.0}, {"date": "2016-12-01", "close": 11.7, "volume": 1878186.0}, {"date": "2016-12-02", "close": 11.94, "volume": 955099.0}, {"date": "2016-12-05", "close": 11.89, "volume": 1052429.0}, {"date": "2016-12-06", "close": 11.93, "volume": 693880.0}, {"date": "2016-12-07", "close": 12.07, "volume": 782954.0}, {"date": "2016-12-08", "close": 11.96, "volume": 486536.0}, {"date": "2016-12-09", "close": 11.76, "volume": 1319672.0}, {"date": "2016-12-12", "close": 11.89, "volume": 860180.0}, {"date": "2016-12-13", "close": 11.87, "volume": 740994.0}, {"date": "2016-12-14", "close": 11.66, "volume": 938274.0}, {"date": "2016-12-15", "close": 11.31, "volume": 2518203.0}, {"date": "2016-12-16", "close": 11.44, "volume": 1442178.0}, {"date": "2016-12-19", "close": 11.44, "volume": 1041457.0}, {"date": "2016-12-20", "close": 11.37, "volume": 1336347.0}, {"date": "2016-12-21", "close": 11.34, "volume": 1210245.0}, {"date": "2016-12-22", "close": 11.35, "volume": 1102955.0}, {"date": "2016-12-23", "close": 11.33, "volume": 706109.0}, {"date": "2016-12-27", "close": 11.45, "volume": 846633.0}, {"date": "2016-12-28", "close": 11.43, "volume": 981181.0}, {"date": "2016-12-29", "close": 11.57, "volume": 1863808.0}, {"date": "2016-12-30", "close": 11.29, "volume": 2116063.0}, {"date": "2017-01-03", "close": 11.61, "volume": 1054513.0}, {"date": "2017-01-04", "close": 11.67, "volume": 903760.0}, {"date": "2017-01-05", "close": 11.9, "volume": 787693.0}, {"date": "2017-01-06", "close": 11.83, "volume": 454501.0}, {"date": "2017-01-09", "close": 11.88, "volume": 451289.0}, {"date": "2017-01-10", "close": 11.96, "volume": 765770.0}, {"date": "2017-01-11", "close": 12.07, "volume": 735339.0}, {"date": "2017-01-12", "close": 12.12, "volume": 873716.0}, {"date": "2017-01-13", "close": 12.17, "volume": 478562.0}, {"date": "2017-01-17", "close": 12.38, "volume": 864115.0}, {"date": "2017-01-18", "close": 12.31, "volume": 527339.0}, {"date": "2017-01-19", "close": 12.28, "volume": 541945.0}, {"date": "2017-01-20", "close": 12.28, "volume": 492907.0}, {"date": "2017-01-23", "close": 12.31, "volume": 818629.0}, {"date": "2017-01-24", "close": 12.22, "volume": 1403989.0}, {"date": "2017-01-25", "close": 12.09, "volume": 687454.0}, {"date": "2017-01-26", "close": 12.02, "volume": 799328.0}, {"date": "2017-01-27", "close": 12.12, "volume": 1208766.0}, {"date": "2017-01-30", "close": 12.16, "volume": 887571.0}, {"date": "2017-01-31", "close": 12.3, "volume": 2199138.0}, {"date": "2017-02-01", "close": 12.24, "volume": 718919.0}, {"date": "2017-02-02", "close": 12.29, "volume": 781774.0}, {"date": "2017-02-03", "close": 12.28, "volume": 912795.0}, {"date": "2017-02-06", "close": 12.34, "volume": 3290538.0}, {"date": "2017-02-07", "close": 12.34, "volume": 725391.0}, {"date": "2017-02-08", "close": 12.44, "volume": 589198.0}, {"date": "2017-02-09", "close": 12.33, "volume": 608577.0}, {"date": "2017-02-10", "close": 12.48, "volume": 879274.0}, {"date": "2017-02-13", "close": 12.47, "volume": 874188.0}, {"date": "2017-02-14", "close": 12.39, "volume": 1645044.0}, {"date": "2017-02-15", "close": 12.45, "volume": 496828.0}, {"date": "2017-02-16", "close": 12.55, "volume": 528127.0}, {"date": "2017-02-17", "close": 12.51, "volume": 526411.0}, {"date": "2017-02-21", "close": 12.495, "volume": 487729.0}, {"date": "2017-02-22", "close": 12.53, "volume": 564651.0}, {"date": "2017-02-23", "close": 12.66, "volume": 827972.0}, {"date": "2017-02-24", "close": 12.75, "volume": 1138752.0}, {"date": "2017-02-27", "close": 12.62, "volume": 911533.0}, {"date": "2017-02-28", "close": 12.64, "volume": 886138.0}, {"date": "2017-03-01", "close": 12.7, "volume": 743448.0}, {"date": "2017-03-02", "close": 12.41, "volume": 1278202.0}, {"date": "2017-03-03", "close": 12.49, "volume": 760432.0}, {"date": "2017-03-06", "close": 12.4, "volume": 605710.0}, {"date": "2017-03-07", "close": 12.2, "volume": 565018.0}, {"date": "2017-03-08", "close": 12.6, "volume": 3409836.0}, {"date": "2017-03-09", "close": 12.43, "volume": 1159770.0}, {"date": "2017-03-10", "close": 12.48, "volume": 818269.0}, {"date": "2017-03-13", "close": 12.45, "volume": 603364.0}, {"date": "2017-03-14", "close": 12.27, "volume": 946215.0}, {"date": "2017-03-15", "close": 12.52, "volume": 723325.0}, {"date": "2017-03-16", "close": 12.53, "volume": 921696.0}, {"date": "2017-03-17", "close": 12.59, "volume": 467034.0}, {"date": "2017-03-20", "close": 12.66, "volume": 353787.0}, {"date": "2017-03-21", "close": 12.78, "volume": 559837.0}, {"date": "2017-03-22", "close": 12.78, "volume": 573551.0}, {"date": "2017-03-23", "close": 12.83, "volume": 526941.0}, {"date": "2017-03-24", "close": 12.89, "volume": 301966.0}, {"date": "2017-03-27", "close": 13.02, "volume": 401855.0}, {"date": "2017-03-28", "close": 12.89, "volume": 655096.0}, {"date": "2017-03-29", "close": 12.89, "volume": 412347.0}, {"date": "2017-03-30", "close": 12.8, "volume": 732351.0}, {"date": "2017-03-31", "close": 12.86, "volume": 329044.0}, {"date": "2017-04-03", "close": 12.89, "volume": 368024.0}, {"date": "2017-04-04", "close": 12.95, "volume": 278719.0}, {"date": "2017-04-05", "close": 12.92, "volume": 513088.0}, {"date": "2017-04-06", "close": 12.92, "volume": 406185.0}, {"date": "2017-04-07", "close": 12.8, "volume": 663850.0}, {"date": "2017-04-10", "close": 12.78, "volume": 871916.0}, {"date": "2017-04-11", "close": 13.0, "volume": 626712.0}, {"date": "2017-04-12", "close": 13.1, "volume": 690173.0}, {"date": "2017-04-13", "close": 13.21, "volume": 877401.0}, {"date": "2017-04-17", "close": 13.1, "volume": 678515.0}, {"date": "2017-04-18", "close": 13.24, "volume": 1124961.0}, {"date": "2017-04-19", "close": 13.08, "volume": 470801.0}, {"date": "2017-04-20", "close": 13.05, "volume": 488069.0}, {"date": "2017-04-21", "close": 13.1, "volume": 467165.0}, {"date": "2017-04-24", "close": 12.97, "volume": 779064.0}, {"date": "2017-04-25", "close": 12.76, "volume": 1093103.0}, {"date": "2017-04-26", "close": 12.7, "volume": 869180.0}, {"date": "2017-04-27", "close": 12.53, "volume": 962902.0}, {"date": "2017-04-28", "close": 12.58, "volume": 558476.0}, {"date": "2017-05-01", "close": 12.42, "volume": 578025.0}, {"date": "2017-05-02", "close": 12.43, "volume": 526678.0}, {"date": "2017-05-03", "close": 12.22, "volume": 748818.0}, {"date": "2017-05-04", "close": 12.16, "volume": 831607.0}, {"date": "2017-05-05", "close": 12.18, "volume": 795365.0}, {"date": "2017-05-08", "close": 12.1, "volume": 476312.0}, {"date": "2017-05-09", "close": 12.04, "volume": 717477.0}, {"date": "2017-05-10", "close": 12.06, "volume": 586827.0}, {"date": "2017-05-11", "close": 12.13, "volume": 775411.0}, {"date": "2017-05-12", "close": 12.2, "volume": 394085.0}, {"date": "2017-05-15", "close": 12.31, "volume": 421954.0}, {"date": "2017-05-16", "close": 12.41, "volume": 450695.0}, {"date": "2017-05-17", "close": 12.68, "volume": 933214.0}, {"date": "2017-05-18", "close": 12.52, "volume": 590784.0}, {"date": "2017-05-19", "close": 12.59, "volume": 463225.0}, {"date": "2017-05-22", "close": 12.71, "volume": 383862.0}, {"date": "2017-05-23", "close": 12.56, "volume": 670850.0}, {"date": "2017-05-24", "close": 12.58, "volume": 634663.0}, {"date": "2017-05-25", "close": 12.55, "volume": 275621.0}, {"date": "2017-05-26", "close": 12.68, "volume": 399670.0}, {"date": "2017-05-30", "close": 12.64, "volume": 506123.0}, {"date": "2017-05-31", "close": 12.61, "volume": 460485.0}, {"date": "2017-06-01", "close": 12.63, "volume": 343241.0}, {"date": "2017-06-02", "close": 12.72, "volume": 360147.0}, {"date": "2017-06-05", "close": 12.73, "volume": 450422.0}, {"date": "2017-06-06", "close": 13.0, "volume": 962711.0}, {"date": "2017-06-07", "close": 12.84, "volume": 356292.0}, {"date": "2017-06-08", "close": 12.76, "volume": 376234.0}, {"date": "2017-06-09", "close": 12.59, "volume": 390808.0}, {"date": "2017-06-12", "close": 12.5, "volume": 442108.0}, {"date": "2017-06-13", "close": 12.5, "volume": 738971.0}, {"date": "2017-06-14", "close": 12.48, "volume": 1000430.0}, {"date": "2017-06-15", "close": 12.51, "volume": 283690.0}, {"date": "2017-06-16", "close": 12.49, "volume": 506021.0}, {"date": "2017-06-19", "close": 12.38, "volume": 320366.0}, {"date": "2017-06-20", "close": 12.31, "volume": 412745.0}, {"date": "2017-06-21", "close": 12.28, "volume": 447918.0}, {"date": "2017-06-22", "close": 12.3, "volume": 419574.0}, {"date": "2017-06-23", "close": 12.34, "volume": 505533.0}, {"date": "2017-06-26", "close": 12.32, "volume": 456325.0}, {"date": "2017-06-27", "close": 12.36, "volume": 385340.0}, {"date": "2017-06-28", "close": 12.35, "volume": 355054.0}, {"date": "2017-06-29", "close": 12.32, "volume": 453829.0}, {"date": "2017-06-30", "close": 12.33, "volume": 287925.0}, {"date": "2017-07-03", "close": 12.12, "volume": 309271.0}, {"date": "2017-07-05", "close": 12.1, "volume": 407997.0}, {"date": "2017-07-06", "close": 12.06, "volume": 390966.0}, {"date": "2017-07-07", "close": 11.83, "volume": 1143093.0}, {"date": "2017-07-10", "close": 11.88, "volume": 979565.0}, {"date": "2017-07-11", "close": 11.95, "volume": 553791.0}, {"date": "2017-07-12", "close": 11.99, "volume": 365106.0}, {"date": "2017-07-13", "close": 11.94, "volume": 444951.0}, {"date": "2017-07-14", "close": 12.09, "volume": 421458.0}, {"date": "2017-07-17", "close": 12.15, "volume": 533047.0}, {"date": "2017-07-18", "close": 12.27, "volume": 410019.0}, {"date": "2017-07-19", "close": 12.26, "volume": 401928.0}, {"date": "2017-07-20", "close": 12.22, "volume": 498159.0}, {"date": "2017-07-21", "close": 12.3, "volume": 548097.0}, {"date": "2017-07-24", "close": 12.33, "volume": 564102.0}, {"date": "2017-07-25", "close": 12.21, "volume": 420378.0}, {"date": "2017-07-26", "close": 12.4, "volume": 457780.0}, {"date": "2017-07-27", "close": 12.42, "volume": 402697.0}, {"date": "2017-07-28", "close": 12.48, "volume": 740605.0}, {"date": "2017-07-31", "close": 12.48, "volume": 523602.0}, {"date": "2017-08-01", "close": 12.5, "volume": 380354.0}, {"date": "2017-08-02", "close": 12.39, "volume": 631210.0}, {"date": "2017-08-03", "close": 12.4, "volume": 474760.0}, {"date": "2017-08-04", "close": 12.3, "volume": 401754.0}, {"date": "2017-08-07", "close": 12.25, "volume": 451348.0}, {"date": "2017-08-08", "close": 12.37, "volume": 634042.0}, {"date": "2017-08-09", "close": 12.56, "volume": 627122.0}, {"date": "2017-08-10", "close": 12.7, "volume": 768269.0}, {"date": "2017-08-11", "close": 12.74, "volume": 506921.0}, {"date": "2017-08-14", "close": 12.61, "volume": 656737.0}, {"date": "2017-08-15", "close": 12.5, "volume": 342394.0}, {"date": "2017-08-16", "close": 12.65, "volume": 458071.0}, {"date": "2017-08-17", "close": 12.75, "volume": 477340.0}, {"date": "2017-08-18", "close": 12.73, "volume": 506529.0}, {"date": "2017-08-21", "close": 12.755, "volume": 454051.0}, {"date": "2017-08-22", "close": 12.69, "volume": 323442.0}, {"date": "2017-08-23", "close": 12.76, "volume": 288204.0}, {"date": "2017-08-24", "close": 12.675, "volume": 286471.0}, {"date": "2017-08-25", "close": 12.74, "volume": 605716.0}, {"date": "2017-08-28", "close": 13.1, "volume": 1025345.0}, {"date": "2017-08-29", "close": 13.05, "volume": 586569.0}, {"date": "2017-08-30", "close": 13.05, "volume": 213702.0}, {"date": "2017-08-31", "close": 13.21, "volume": 592840.0}, {"date": "2017-09-01", "close": 13.15, "volume": 808529.0}, {"date": "2017-09-05", "close": 13.27, "volume": 938143.0}, {"date": "2017-09-06", "close": 13.26, "volume": 404922.0}, {"date": "2017-09-07", "close": 13.4, "volume": 437709.0}, {"date": "2017-09-08", "close": 13.34, "volume": 374821.0}, {"date": "2017-09-11", "close": 13.19, "volume": 808327.0}, {"date": "2017-09-12", "close": 13.37, "volume": 613792.0}, {"date": "2017-09-13", "close": 13.26, "volume": 555799.0}, {"date": "2017-09-14", "close": 13.29, "volume": 303258.0}, {"date": "2017-09-15", "close": 13.22, "volume": 204796.0}, {"date": "2017-09-18", "close": 12.91, "volume": 861384.0}, {"date": "2017-09-19", "close": 12.94, "volume": 930646.0}, {"date": "2017-09-20", "close": 12.8, "volume": 876080.0}, {"date": "2017-09-21", "close": 12.68, "volume": 1322299.0}, {"date": "2017-09-22", "close": 12.7, "volume": 540095.0}, {"date": "2017-09-25", "close": 12.93, "volume": 730197.0}, {"date": "2017-09-26", "close": 12.81, "volume": 1073403.0}, {"date": "2017-09-27", "close": 12.7, "volume": 659379.0}, {"date": "2017-09-28", "close": 12.7, "volume": 441592.0}, {"date": "2017-09-29", "close": 12.67, "volume": 644575.0}, {"date": "2017-10-02", "close": 13.07, "volume": 3733753.0}, {"date": "2017-10-03", "close": 13.05, "volume": 1042064.0}, {"date": "2017-10-04", "close": 13.08, "volume": 888575.0}, {"date": "2017-10-05", "close": 13.04, "volume": 720904.0}, {"date": "2017-10-06", "close": 13.15, "volume": 859983.0}, {"date": "2017-10-09", "close": 13.24, "volume": 539093.0}, {"date": "2017-10-10", "close": 13.33, "volume": 845644.0}, {"date": "2017-10-11", "close": 13.43, "volume": 462190.0}, {"date": "2017-10-12", "close": 13.44, "volume": 782456.0}, {"date": "2017-10-13", "close": 13.54, "volume": 612388.0}, {"date": "2017-10-16", "close": 13.43, "volume": 854428.0}, {"date": "2017-10-17", "close": 13.34, "volume": 1108222.0}, {"date": "2017-10-18", "close": 13.25, "volume": 738137.0}, {"date": "2017-10-19", "close": 13.39, "volume": 925255.0}, {"date": "2017-10-20", "close": 13.3, "volume": 618950.0}, {"date": "2017-10-23", "close": 13.32, "volume": 739185.0}, {"date": "2017-10-24", "close": 13.23, "volume": 581507.0}, {"date": "2017-10-25", "close": 13.19, "volume": 565556.0}, {"date": "2017-10-26", "close": 13.07, "volume": 741387.0}, {"date": "2017-10-27", "close": 13.18, "volume": 636876.0}, {"date": "2017-10-30", "close": 13.19, "volume": 452607.0}, {"date": "2017-10-31", "close": 13.16, "volume": 545131.0}, {"date": "2017-11-01", "close": 13.24, "volume": 812247.0}, {"date": "2017-11-02", "close": 13.24, "volume": 477007.0}, {"date": "2017-11-03", "close": 13.13, "volume": 389024.0}, {"date": "2017-11-06", "close": 13.33, "volume": 497207.0}, {"date": "2017-11-07", "close": 13.21, "volume": 496719.0}, {"date": "2017-11-08", "close": 13.27, "volume": 1145286.0}, {"date": "2017-11-09", "close": 13.32, "volume": 773441.0}, {"date": "2017-11-10", "close": 13.24, "volume": 734677.0}, {"date": "2017-11-13", "close": 13.29, "volume": 984072.0}, {"date": "2017-11-14", "close": 13.26, "volume": 2389775.0}, {"date": "2017-11-15", "close": 13.23, "volume": 1323864.0}, {"date": "2017-11-16", "close": 13.25, "volume": 1138063.0}, {"date": "2017-11-17", "close": 13.46, "volume": 957157.0}, {"date": "2017-11-20", "close": 13.24, "volume": 836170.0}, {"date": "2017-11-21", "close": 13.25, "volume": 780361.0}, {"date": "2017-11-22", "close": 13.39, "volume": 674146.0}, {"date": "2017-11-24", "close": 13.38, "volume": 351208.0}, {"date": "2017-11-27", "close": 13.38, "volume": 1084392.0}, {"date": "2017-11-28", "close": 13.33, "volume": 581258.0}, {"date": "2017-11-29", "close": 13.17, "volume": 652305.0}, {"date": "2017-11-30", "close": 13.12, "volume": 1108479.0}, {"date": "2017-12-01", "close": 13.13, "volume": 1700169.0}, {"date": "2017-12-04", "close": 13.08, "volume": 800958.0}, {"date": "2017-12-05", "close": 12.95, "volume": 906403.0}, {"date": "2017-12-06", "close": 12.87, "volume": 890348.0}, {"date": "2017-12-07", "close": 12.69, "volume": 1033283.0}, {"date": "2017-12-08", "close": 12.69, "volume": 663498.0}, {"date": "2017-12-11", "close": 12.69, "volume": 714793.0}, {"date": "2017-12-12", "close": 12.68, "volume": 1065517.0}, {"date": "2017-12-13", "close": 12.84, "volume": 903379.0}, {"date": "2017-12-14", "close": 12.77, "volume": 625720.0}, {"date": "2017-12-15", "close": 12.81, "volume": 900037.0}, {"date": "2017-12-18", "close": 12.92, "volume": 645016.0}, {"date": "2017-12-19", "close": 12.91, "volume": 1331258.0}, {"date": "2017-12-20", "close": 12.91, "volume": 986645.0}, {"date": "2017-12-21", "close": 12.95, "volume": 1050211.0}, {"date": "2017-12-22", "close": 13.12, "volume": 692941.0}, {"date": "2017-12-26", "close": 13.12, "volume": 588894.0}, {"date": "2017-12-27", "close": 13.2229, "volume": 848061.0}, {"date": "2017-12-28", "close": 13.29, "volume": 671214.0}, {"date": "2017-12-29", "close": 13.4, "volume": 1051862.0}, {"date": "2018-01-02", "close": 13.55, "volume": 838541.0}, {"date": "2018-01-03", "close": 13.49, "volume": 729623.0}, {"date": "2018-01-04", "close": 13.57, "volume": 766063.0}, {"date": "2018-01-05", "close": 13.52, "volume": 625484.0}, {"date": "2018-01-08", "close": 13.52, "volume": 753693.0}, {"date": "2018-01-09", "close": 13.41, "volume": 360358.0}, {"date": "2018-01-10", "close": 13.42, "volume": 900468.0}, {"date": "2018-01-11", "close": 13.45, "volume": 443810.0}, {"date": "2018-01-12", "close": 13.68, "volume": 136756.0}, {"date": "2018-01-16", "close": 13.68, "volume": 1400.0}, {"date": "2018-01-17", "close": 13.555, "volume": 2700.0}, {"date": "2018-01-18", "close": 13.455, "volume": 5150.0}, {"date": "2018-01-19", "close": 13.535, "volume": 2750.0}, {"date": "2018-01-22", "close": 13.51, "volume": 228.0}, {"date": "2018-01-23", "close": 13.55, "volume": 3936.0}, {"date": "2018-01-24", "close": 13.79, "volume": 5833.0}, {"date": "2018-01-25", "close": 13.65, "volume": 2100.0}, {"date": "2018-01-26", "close": 13.6, "volume": 4650.0}, {"date": "2018-01-29", "close": 13.5, "volume": 539855.0}, {"date": "2018-01-30", "close": 13.38, "volume": 680411.0}, {"date": "2018-01-31", "close": 13.61, "volume": 539856.0}, {"date": "2018-02-01", "close": 13.6, "volume": 485679.0}, {"date": "2018-02-02", "close": 13.3, "volume": 858280.0}, {"date": "2018-02-05", "close": 13.33, "volume": 676167.0}, {"date": "2018-02-06", "close": 13.2, "volume": 671724.0}, {"date": "2018-02-07", "close": 13.1, "volume": 1322632.0}, {"date": "2018-02-08", "close": 13.09, "volume": 1817714.0}, {"date": "2018-02-09", "close": 13.04, "volume": 2068279.0}, {"date": "2018-02-12", "close": 13.11, "volume": 2312500.0}, {"date": "2018-02-13", "close": 13.12, "volume": 2867164.0}, {"date": "2018-02-14", "close": 13.44, "volume": 4507977.0}, {"date": "2018-02-15", "close": 13.55, "volume": 1221689.0}, {"date": "2018-02-16", "close": 13.51, "volume": 793856.0}, {"date": "2018-02-20", "close": 13.3, "volume": 539581.0}, {"date": "2018-02-21", "close": 13.24, "volume": 435446.0}, {"date": "2018-02-22", "close": 13.33, "volume": 281480.0}, {"date": "2018-02-23", "close": 13.28, "volume": 140340.0}, {"date": "2018-02-26", "close": 13.26, "volume": 897357.0}, {"date": "2018-02-27", "close": 13.11, "volume": 449904.0}, {"date": "2018-02-28", "close": 13.15, "volume": 396308.0}, {"date": "2018-03-01", "close": 13.13, "volume": 926540.0}, {"date": "2018-03-02", "close": 13.24, "volume": 699921.0}, {"date": "2018-03-05", "close": 13.23, "volume": 359592.0}, {"date": "2018-03-06", "close": 13.38, "volume": 491700.0}, {"date": "2018-03-07", "close": 13.28, "volume": 341340.0}, {"date": "2018-03-08", "close": 13.24, "volume": 1432763.0}, {"date": "2018-03-09", "close": 13.27, "volume": 346938.0}, {"date": "2018-03-12", "close": 13.28, "volume": 622853.0}, {"date": "2018-03-13", "close": 13.29, "volume": 638528.0}, {"date": "2018-03-14", "close": 13.3, "volume": 392898.0}, {"date": "2018-03-15", "close": 13.2, "volume": 477993.0}, {"date": "2018-03-16", "close": 13.15, "volume": 496192.0}, {"date": "2018-03-19", "close": 13.23, "volume": 990506.0}, {"date": "2018-03-20", "close": 13.1, "volume": 417785.0}, {"date": "2018-03-21", "close": 13.35, "volume": 1079750.0}, {"date": "2018-03-22", "close": 13.25, "volume": 535604.0}, {"date": "2018-03-23", "close": 13.42, "volume": 1133026.0}, {"date": "2018-03-26", "close": 13.57, "volume": 1100652.0}, {"date": "2018-03-27", "close": 13.44, "volume": 2081990.0}, {"date": "2018-03-28", "close": 13.2, "volume": 488818.0}, {"date": "2018-03-29", "close": 13.22, "volume": 1015430.0}, {"date": "2018-04-02", "close": 13.47, "volume": 489065.0}, {"date": "2018-04-03", "close": 13.31, "volume": 416384.0}, {"date": "2018-04-04", "close": 13.26, "volume": 517153.0}, {"date": "2018-04-05", "close": 13.29, "volume": 550680.0}, {"date": "2018-04-06", "close": 13.33, "volume": 585907.0}, {"date": "2018-04-09", "close": 13.41, "volume": 344825.0}, {"date": "2018-04-10", "close": 13.46, "volume": 354887.0}, {"date": "2018-04-11", "close": 13.55, "volume": 879577.0}, {"date": "2018-04-12", "close": 13.42, "volume": 434644.0}, {"date": "2018-04-13", "close": 13.53, "volume": 332898.0}, {"date": "2018-04-16", "close": 13.53, "volume": 793293.0}, {"date": "2018-04-17", "close": 13.58, "volume": 647525.0}, {"date": "2018-04-18", "close": 13.75, "volume": 1784736.0}, {"date": "2018-04-19", "close": 13.72, "volume": 368647.0}, {"date": "2018-04-20", "close": 13.64, "volume": 1157954.0}, {"date": "2018-04-23", "close": 13.41, "volume": 263033.0}, {"date": "2018-04-24", "close": 13.47, "volume": 404592.0}, {"date": "2018-04-25", "close": 13.38, "volume": 179727.0}, {"date": "2018-04-26", "close": 13.35, "volume": 203665.0}, {"date": "2018-04-27", "close": 13.38, "volume": 299658.0}, {"date": "2018-04-30", "close": 13.29, "volume": 307387.0}, {"date": "2018-05-01", "close": 13.18, "volume": 356326.0}, {"date": "2018-05-02", "close": 13.23, "volume": 364599.0}, {"date": "2018-05-03", "close": 13.25, "volume": 397756.0}, {"date": "2018-05-04", "close": 13.27, "volume": 345505.0}, {"date": "2018-05-07", "close": 13.29, "volume": 252722.0}, {"date": "2018-05-08", "close": 13.31, "volume": 513964.0}, {"date": "2018-05-09", "close": 13.28, "volume": 460411.0}, {"date": "2018-05-10", "close": 13.38, "volume": 363303.0}, {"date": "2018-05-11", "close": 13.37, "volume": 424610.0}, {"date": "2018-05-14", "close": 13.27, "volume": 364232.0}, {"date": "2018-05-15", "close": 13.11, "volume": 610269.0}, {"date": "2018-05-16", "close": 13.1, "volume": 492704.0}, {"date": "2018-05-17", "close": 13.11, "volume": 316575.0}, {"date": "2018-05-18", "close": 13.13, "volume": 317721.0}, {"date": "2018-05-21", "close": 13.13, "volume": 273879.0}, {"date": "2018-05-22", "close": 13.17, "volume": 317653.0}, {"date": "2018-05-23", "close": 13.18, "volume": 583085.0}, {"date": "2018-05-24", "close": 13.27, "volume": 647108.0}, {"date": "2018-05-25", "close": 13.23, "volume": 219474.0}, {"date": "2018-05-29", "close": 13.18, "volume": 345824.0}, {"date": "2018-05-30", "close": 13.19, "volume": 562390.0}, {"date": "2018-05-31", "close": 13.14, "volume": 355141.0}, {"date": "2018-06-01", "close": 13.1101, "volume": 280289.0}, {"date": "2018-06-04", "close": 13.08, "volume": 656209.0}, {"date": "2018-06-05", "close": 13.15, "volume": 442028.0}, {"date": "2018-06-06", "close": 13.195, "volume": 376081.0}, {"date": "2018-06-07", "close": 13.2, "volume": 806125.0}, {"date": "2018-06-08", "close": 13.24, "volume": 252466.0}, {"date": "2018-06-11", "close": 13.32, "volume": 310725.0}, {"date": "2018-06-12", "close": 13.28, "volume": 350637.0}, {"date": "2018-06-13", "close": 13.32, "volume": 457485.0}, {"date": "2018-06-14", "close": 13.35, "volume": 439270.0}, {"date": "2018-06-15", "close": 12.99, "volume": 1144816.0}, {"date": "2018-06-18", "close": 12.91, "volume": 834751.0}, {"date": "2018-06-19", "close": 12.84, "volume": 663613.0}, {"date": "2018-06-20", "close": 12.84, "volume": 582146.0}, {"date": "2018-06-21", "close": 12.77, "volume": 867335.0}, {"date": "2018-06-22", "close": 12.81, "volume": 505305.0}, {"date": "2018-06-25", "close": 12.8, "volume": 323232.0}, {"date": "2018-06-26", "close": 12.73, "volume": 288582.0}, {"date": "2018-06-27", "close": 12.59, "volume": 456062.0}, {"date": "2018-06-28", "close": 12.48, "volume": 835643.0}, {"date": "2018-06-29", "close": 12.53, "volume": 678285.0}, {"date": "2018-07-02", "close": 12.41, "volume": 270946.0}, {"date": "2018-07-03", "close": 12.53, "volume": 270981.0}, {"date": "2018-07-05", "close": 12.57, "volume": 466855.0}, {"date": "2018-07-06", "close": 12.54, "volume": 555856.0}, {"date": "2018-07-09", "close": 12.6, "volume": 593793.0}, {"date": "2018-07-10", "close": 12.55, "volume": 496898.0}, {"date": "2018-07-11", "close": 12.42, "volume": 369457.0}, {"date": "2018-07-12", "close": 12.46, "volume": 511934.0}, {"date": "2018-07-13", "close": 12.42, "volume": 572988.0}, {"date": "2018-07-16", "close": 12.38, "volume": 303456.0}, {"date": "2018-07-17", "close": 12.23, "volume": 808844.0}, {"date": "2018-07-18", "close": 12.22, "volume": 526731.0}, {"date": "2018-07-19", "close": 12.18, "volume": 478351.0}, {"date": "2018-07-20", "close": 12.25, "volume": 301331.0}, {"date": "2018-07-23", "close": 12.19, "volume": 566793.0}, {"date": "2018-07-24", "close": 12.26, "volume": 281894.0}, {"date": "2018-07-25", "close": 12.3, "volume": 529730.0}, {"date": "2018-07-26", "close": 12.19, "volume": 614049.0}, {"date": "2018-07-27", "close": 12.24, "volume": 455206.0}, {"date": "2018-07-30", "close": 12.21, "volume": 472400.0}, {"date": "2018-07-31", "close": 12.25, "volume": 660842.0}, {"date": "2018-08-01", "close": 12.15, "volume": 647232.0}, {"date": "2018-08-02", "close": 12.09, "volume": 535407.0}, {"date": "2018-08-03", "close": 12.11, "volume": 522365.0}, {"date": "2018-08-06", "close": 12.03, "volume": 1221412.0}, {"date": "2018-08-07", "close": 12.08, "volume": 413482.0}, {"date": "2018-08-08", "close": 12.09, "volume": 399441.0}, {"date": "2018-08-09", "close": 12.13, "volume": 558889.0}, {"date": "2018-08-10", "close": 12.09, "volume": 294373.0}, {"date": "2018-08-13", "close": 11.89, "volume": 787840.0}, {"date": "2018-08-14", "close": 11.89, "volume": 418207.0}, {"date": "2018-08-15", "close": 11.57, "volume": 1568372.0}, {"date": "2018-08-16", "close": 11.62, "volume": 1163030.0}, {"date": "2018-08-17", "close": 11.73, "volume": 1094615.0}, {"date": "2018-08-20", "close": 11.79, "volume": 1005997.0}, {"date": "2018-08-21", "close": 11.81, "volume": 564585.0}, {"date": "2018-08-22", "close": 11.825, "volume": 438145.0}, {"date": "2018-08-23", "close": 11.7, "volume": 896517.0}, {"date": "2018-08-24", "close": 11.87, "volume": 1175688.0}, {"date": "2018-08-27", "close": 11.92, "volume": 764901.0}, {"date": "2018-08-28", "close": 11.84, "volume": 613662.0}, {"date": "2018-08-29", "close": 11.87, "volume": 430515.0}, {"date": "2018-08-30", "close": 11.8, "volume": 732744.0}, {"date": "2018-08-31", "close": 11.75, "volume": 547321.0}, {"date": "2018-09-04", "close": 11.63, "volume": 808175.0}, {"date": "2018-09-05", "close": 11.68, "volume": 699839.0}, {"date": "2018-09-06", "close": 11.63, "volume": 1493100.0}, {"date": "2018-09-07", "close": 11.59, "volume": 829443.0}, {"date": "2018-09-10", "close": 11.57, "volume": 1473059.0}, {"date": "2018-09-11", "close": 11.61, "volume": 1231144.0}, {"date": "2018-09-12", "close": 11.73, "volume": 1673754.0}, {"date": "2018-09-13", "close": 11.69, "volume": 578612.0}, {"date": "2018-09-14", "close": 11.61, "volume": 904276.0}, {"date": "2018-09-17", "close": 11.63, "volume": 556898.0}, {"date": "2018-09-18", "close": 11.63, "volume": 892730.0}, {"date": "2018-09-19", "close": 11.68, "volume": 695859.0}, {"date": "2018-09-20", "close": 11.73, "volume": 675552.0}, {"date": "2018-09-21", "close": 11.68, "volume": 720617.0}, {"date": "2018-09-24", "close": 11.65, "volume": 838140.0}, {"date": "2018-09-25", "close": 11.7, "volume": 553741.0}, {"date": "2018-09-26", "close": 11.62, "volume": 516480.0}, {"date": "2018-09-27", "close": 11.54, "volume": 934169.0}, {"date": "2018-09-28", "close": 11.68, "volume": 1031753.0}, {"date": "2018-10-01", "close": 11.62, "volume": 515938.0}, {"date": "2018-10-02", "close": 11.76, "volume": 942302.0}, {"date": "2018-10-03", "close": 11.71, "volume": 880106.0}, {"date": "2018-10-04", "close": 11.69, "volume": 934658.0}, {"date": "2018-10-05", "close": 11.74, "volume": 567993.0}, {"date": "2018-10-08", "close": 11.59, "volume": 526927.0}, {"date": "2018-10-09", "close": 11.58, "volume": 645776.0}, {"date": "2018-10-10", "close": 11.58, "volume": 962217.0}, {"date": "2018-10-11", "close": 11.88, "volume": 956332.0}, {"date": "2018-10-12", "close": 11.87, "volume": 613662.0}, {"date": "2018-10-15", "close": 11.89, "volume": 1026751.0}, {"date": "2018-10-16", "close": 11.86, "volume": 429668.0}, {"date": "2018-10-17", "close": 11.82, "volume": 379044.0}, {"date": "2018-10-18", "close": 11.83, "volume": 475213.0}, {"date": "2018-10-19", "close": 11.86, "volume": 393793.0}, {"date": "2018-10-22", "close": 11.83, "volume": 416960.0}, {"date": "2018-10-23", "close": 11.92, "volume": 644088.0}, {"date": "2018-10-24", "close": 11.92, "volume": 560306.0}, {"date": "2018-10-25", "close": 11.87, "volume": 622883.0}, {"date": "2018-10-26", "close": 11.88, "volume": 796488.0}, {"date": "2018-10-29", "close": 11.8, "volume": 690086.0}, {"date": "2018-10-30", "close": 11.75, "volume": 543934.0}, {"date": "2018-10-31", "close": 11.67, "volume": 566300.0}, {"date": "2018-11-01", "close": 11.91, "volume": 829437.0}, {"date": "2018-11-02", "close": 11.91, "volume": 1266017.0}, {"date": "2018-11-05", "close": 11.86, "volume": 488910.0}, {"date": "2018-11-06", "close": 11.8, "volume": 509822.0}, {"date": "2018-11-07", "close": 11.81, "volume": 1002057.0}, {"date": "2018-11-08", "close": 11.7, "volume": 574736.0}, {"date": "2018-11-09", "close": 11.58, "volume": 891239.0}, {"date": "2018-11-12", "close": 11.54, "volume": 920128.0}, {"date": "2018-11-13", "close": 11.51, "volume": 824809.0}, {"date": "2018-11-14", "close": 11.61, "volume": 657906.0}, {"date": "2018-11-15", "close": 11.6, "volume": 1010211.0}, {"date": "2018-11-16", "close": 11.76, "volume": 634047.0}, {"date": "2018-11-19", "close": 11.8, "volume": 481028.0}, {"date": "2018-11-20", "close": 11.75, "volume": 601043.0}, {"date": "2018-11-21", "close": 11.81, "volume": 604612.0}, {"date": "2018-11-23", "close": 11.75, "volume": 270708.0}, {"date": "2018-11-26", "close": 11.73, "volume": 559295.0}, {"date": "2018-11-27", "close": 11.7, "volume": 501995.0}, {"date": "2018-11-28", "close": 11.76, "volume": 418746.0}, {"date": "2018-11-29", "close": 11.79, "volume": 524203.0}, {"date": "2018-11-30", "close": 11.73, "volume": 606231.0}, {"date": "2018-12-03", "close": 11.83, "volume": 745765.0}, {"date": "2018-12-04", "close": 11.93, "volume": 1162783.0}, {"date": "2018-12-06", "close": 11.97, "volume": 766576.0}, {"date": "2018-12-07", "close": 12.01, "volume": 762645.0}, {"date": "2018-12-10", "close": 11.97, "volume": 745579.0}, {"date": "2018-12-11", "close": 12.01, "volume": 885541.0}, {"date": "2018-12-12", "close": 12.07, "volume": 1220459.0}, {"date": "2018-12-13", "close": 12.02, "volume": 642201.0}, {"date": "2018-12-14", "close": 11.96, "volume": 1054590.0}, {"date": "2018-12-17", "close": 12.04, "volume": 1215145.0}, {"date": "2018-12-18", "close": 12.045, "volume": 954719.0}, {"date": "2018-12-19", "close": 11.97, "volume": 1381181.0}, {"date": "2018-12-20", "close": 12.17, "volume": 2040150.0}, {"date": "2018-12-21", "close": 12.12, "volume": 578530.0}, {"date": "2018-12-24", "close": 12.28, "volume": 624466.0}, {"date": "2018-12-26", "close": 12.38, "volume": 1387989.0}, {"date": "2018-12-27", "close": 12.43, "volume": 596962.0}, {"date": "2018-12-28", "close": 12.5, "volume": 717580.0}, {"date": "2018-12-31", "close": 12.54, "volume": 1017727.0}, {"date": "2019-01-02", "close": 12.55, "volume": 795255.0}, {"date": "2019-01-03", "close": 12.69, "volume": 1168533.0}, {"date": "2019-01-04", "close": 12.65, "volume": 578757.0}, {"date": "2019-01-07", "close": 12.65, "volume": 474317.0}, {"date": "2019-01-08", "close": 12.61, "volume": 413603.0}, {"date": "2019-01-09", "close": 12.72, "volume": 429353.0}, {"date": "2019-01-10", "close": 12.63, "volume": 356059.0}, {"date": "2019-01-11", "close": 12.65, "volume": 258961.0}, {"date": "2019-01-14", "close": 12.68, "volume": 321318.0}, {"date": "2019-01-15", "close": 12.66, "volume": 373183.0}, {"date": "2019-01-16", "close": 12.68, "volume": 622486.0}, {"date": "2019-01-17", "close": 12.64, "volume": 302774.0}, {"date": "2019-01-18", "close": 12.52, "volume": 469350.0}, {"date": "2019-01-22", "close": 12.58, "volume": 322889.0}, {"date": "2019-01-23", "close": 12.53, "volume": 333369.0}, {"date": "2019-01-24", "close": 12.51, "volume": 298632.0}, {"date": "2019-01-25", "close": 12.73, "volume": 862472.0}, {"date": "2019-01-28", "close": 12.77, "volume": 397045.0}, {"date": "2019-01-29", "close": 12.88, "volume": 375009.0}, {"date": "2019-01-30", "close": 12.99, "volume": 394451.0}, {"date": "2019-01-31", "close": 13.02, "volume": 571844.0}, {"date": "2019-02-01", "close": 12.9, "volume": 458634.0}, {"date": "2019-02-04", "close": 12.84, "volume": 1476082.0}, {"date": "2019-02-05", "close": 12.87, "volume": 375006.0}, {"date": "2019-02-06", "close": 12.79, "volume": 473041.0}, {"date": "2019-02-07", "close": 12.83, "volume": 228066.0}, {"date": "2019-02-08", "close": 12.89, "volume": 180998.0}, {"date": "2019-02-11", "close": 12.82, "volume": 293335.0}, {"date": "2019-02-12", "close": 12.79, "volume": 204487.0}, {"date": "2019-02-13", "close": 12.74, "volume": 305493.0}, {"date": "2019-02-14", "close": 12.77, "volume": 391537.0}, {"date": "2019-02-15", "close": 12.87, "volume": 297856.0}, {"date": "2019-02-19", "close": 13.08, "volume": 1215397.0}, {"date": "2019-02-20", "close": 13.07, "volume": 650366.0}, {"date": "2019-02-21", "close": 12.94, "volume": 671479.0}, {"date": "2019-02-22", "close": 13.02, "volume": 377531.0}, {"date": "2019-02-25", "close": 12.99, "volume": 410470.0}, {"date": "2019-02-26", "close": 13.02, "volume": 508701.0}, {"date": "2019-02-27", "close": 12.9, "volume": 572884.0}, {"date": "2019-02-28", "close": 12.86, "volume": 625354.0}, {"date": "2019-03-01", "close": 12.58, "volume": 1262296.0}, {"date": "2019-03-04", "close": 12.56, "volume": 779732.0}, {"date": "2019-03-05", "close": 12.59, "volume": 367215.0}, {"date": "2019-03-06", "close": 12.57, "volume": 224733.0}, {"date": "2019-03-07", "close": 12.55, "volume": 220259.0}, {"date": "2019-03-08", "close": 12.75, "volume": 255029.0}, {"date": "2019-03-11", "close": 12.66, "volume": 196973.0}, {"date": "2019-03-12", "close": 12.8, "volume": 321788.0}, {"date": "2019-03-13", "close": 12.84, "volume": 201232.0}, {"date": "2019-03-14", "close": 12.66, "volume": 350018.0}, {"date": "2019-03-15", "close": 12.76, "volume": 293251.0}, {"date": "2019-03-18", "close": 12.78, "volume": 279901.0}, {"date": "2019-03-19", "close": 12.78, "volume": 276757.0}, {"date": "2019-03-20", "close": 12.85, "volume": 261833.0}, {"date": "2019-03-21", "close": 12.85, "volume": 245236.0}, {"date": "2019-03-22", "close": 12.86, "volume": 460621.0}, {"date": "2019-03-25", "close": 12.92, "volume": 649001.0}, {"date": "2019-03-26", "close": 12.79, "volume": 570137.0}, {"date": "2019-03-27", "close": 12.68, "volume": 607342.0}, {"date": "2019-03-28", "close": 12.47, "volume": 428757.0}, {"date": "2019-03-29", "close": 12.4, "volume": 377973.0}, {"date": "2019-04-01", "close": 12.45, "volume": 708530.0}, {"date": "2019-04-02", "close": 12.46, "volume": 216389.0}, {"date": "2019-04-03", "close": 12.45, "volume": 378784.0}, {"date": "2019-04-04", "close": 12.52, "volume": 519999.0}, {"date": "2019-04-05", "close": 12.49, "volume": 244083.0}, {"date": "2019-04-08", "close": 12.6, "volume": 777666.0}, {"date": "2019-04-09", "close": 12.59, "volume": 197481.0}, {"date": "2019-04-10", "close": 12.61, "volume": 367546.0}, {"date": "2019-04-11", "close": 12.43, "volume": 296382.0}, {"date": "2019-04-12", "close": 12.4, "volume": 384050.0}, {"date": "2019-04-15", "close": 12.4, "volume": 269148.0}, {"date": "2019-04-16", "close": 12.33, "volume": 309803.0}, {"date": "2019-04-17", "close": 12.28, "volume": 359844.0}, {"date": "2019-04-18", "close": 12.28, "volume": 209241.0}, {"date": "2019-04-22", "close": 12.32, "volume": 221648.0}, {"date": "2019-04-23", "close": 12.22, "volume": 589252.0}, {"date": "2019-04-24", "close": 12.29, "volume": 260491.0}, {"date": "2019-04-25", "close": 12.28, "volume": 279489.0}, {"date": "2019-04-26", "close": 12.37, "volume": 426712.0}, {"date": "2019-04-29", "close": 12.28, "volume": 381077.0}, {"date": "2019-04-30", "close": 12.27, "volume": 840223.0}, {"date": "2019-05-01", "close": 12.16, "volume": 472500.0}, {"date": "2019-05-02", "close": 12.12, "volume": 356565.0}, {"date": "2019-05-03", "close": 12.25, "volume": 798391.0}, {"date": "2019-05-06", "close": 12.26, "volume": 349627.0}, {"date": "2019-05-07", "close": 12.29, "volume": 297000.0}, {"date": "2019-05-08", "close": 12.27, "volume": 497825.0}, {"date": "2019-05-09", "close": 12.27, "volume": 182509.0}, {"date": "2019-05-10", "close": 12.23, "volume": 776776.0}, {"date": "2019-05-13", "close": 12.36, "volume": 424616.0}, {"date": "2019-05-14", "close": 12.39, "volume": 458910.0}, {"date": "2019-05-15", "close": 12.36, "volume": 245675.0}, {"date": "2019-05-16", "close": 12.23, "volume": 279958.0}, {"date": "2019-05-17", "close": 12.15, "volume": 241404.0}, {"date": "2019-05-20", "close": 12.15, "volume": 205480.0}, {"date": "2019-05-21", "close": 12.1, "volume": 332008.0}, {"date": "2019-05-22", "close": 12.06, "volume": 327455.0}, {"date": "2019-05-23", "close": 12.21, "volume": 426260.0}, {"date": "2019-05-24", "close": 12.2, "volume": 175831.0}, {"date": "2019-05-28", "close": 12.12, "volume": 294053.0}, {"date": "2019-05-29", "close": 12.14, "volume": 269783.0}, {"date": "2019-05-30", "close": 12.24, "volume": 221802.0}, {"date": "2019-05-31", "close": 12.38, "volume": 535817.0}, {"date": "2019-06-03", "close": 12.68, "volume": 828401.0}, {"date": "2019-06-04", "close": 12.74, "volume": 965976.0}, {"date": "2019-06-05", "close": 12.7, "volume": 318536.0}, {"date": "2019-06-06", "close": 12.7, "volume": 394915.0}, {"date": "2019-06-07", "close": 12.8, "volume": 339314.0}, {"date": "2019-06-10", "close": 12.54, "volume": 468841.0}, {"date": "2019-06-11", "close": 12.57, "volume": 566571.0}, {"date": "2019-06-12", "close": 12.59, "volume": 316494.0}, {"date": "2019-06-13", "close": 12.75, "volume": 591463.0}, {"date": "2019-06-14", "close": 12.72, "volume": 451505.0}, {"date": "2019-06-17", "close": 12.63, "volume": 537727.0}, {"date": "2019-06-18", "close": 12.75, "volume": 811649.0}, {"date": "2019-06-19", "close": 12.8, "volume": 925072.0}, {"date": "2019-06-20", "close": 13.13, "volume": 1041027.0}, {"date": "2019-06-21", "close": 13.2, "volume": 476226.0}, {"date": "2019-06-24", "close": 13.31, "volume": 620294.0}, {"date": "2019-06-25", "close": 13.34, "volume": 1067213.0}, {"date": "2019-06-26", "close": 13.26, "volume": 427929.0}, {"date": "2019-06-27", "close": 13.22, "volume": 403698.0}, {"date": "2019-06-28", "close": 13.23, "volume": 322296.0}, {"date": "2019-07-01", "close": 13.05, "volume": 657323.0}, {"date": "2019-07-02", "close": 13.22, "volume": 768500.0}, {"date": "2019-07-03", "close": 13.27, "volume": 326850.0}, {"date": "2019-07-05", "close": 13.15, "volume": 347392.0}, {"date": "2019-07-08", "close": 13.05, "volume": 325722.0}, {"date": "2019-07-09", "close": 13.06, "volume": 378888.0}, {"date": "2019-07-10", "close": 13.27, "volume": 590721.0}, {"date": "2019-07-11", "close": 13.15, "volume": 402543.0}, {"date": "2019-07-12", "close": 13.26, "volume": 435614.0}, {"date": "2019-07-15", "close": 13.28, "volume": 443484.0}, {"date": "2019-07-16", "close": 13.22, "volume": 266801.0}, {"date": "2019-07-17", "close": 13.55, "volume": 536375.0}, {"date": "2019-07-18", "close": 13.77, "volume": 730848.0}, {"date": "2019-07-19", "close": 13.63, "volume": 646307.0}, {"date": "2019-07-22", "close": 13.77, "volume": 817037.0}, {"date": "2019-07-23", "close": 13.66, "volume": 515947.0}, {"date": "2019-07-24", "close": 13.79, "volume": 423599.0}, {"date": "2019-07-25", "close": 13.62, "volume": 530932.0}, {"date": "2019-07-26", "close": 13.67, "volume": 210157.0}, {"date": "2019-07-29", "close": 13.77, "volume": 336560.0}, {"date": "2019-07-30", "close": 13.82, "volume": 615481.0}, {"date": "2019-07-31", "close": 13.61, "volume": 625955.0}, {"date": "2019-08-01", "close": 13.8, "volume": 694617.0}, {"date": "2019-08-02", "close": 13.75, "volume": 621395.0}, {"date": "2019-08-05", "close": 13.95, "volume": 839180.0}, {"date": "2019-08-06", "close": 14.14, "volume": 1136778.0}, {"date": "2019-08-07", "close": 14.4, "volume": 1843074.0}, {"date": "2019-08-08", "close": 14.35, "volume": 822454.0}, {"date": "2019-08-09", "close": 14.38, "volume": 503690.0}, {"date": "2019-08-12", "close": 14.5, "volume": 1436625.0}, {"date": "2019-08-13", "close": 14.38, "volume": 960473.0}, {"date": "2019-08-14", "close": 14.5, "volume": 1083820.0}, {"date": "2019-08-15", "close": 14.57, "volume": 645162.0}, {"date": "2019-08-16", "close": 14.49, "volume": 613720.0}, {"date": "2019-08-19", "close": 14.28, "volume": 633096.0}, {"date": "2019-08-20", "close": 14.44, "volume": 376329.0}, {"date": "2019-08-21", "close": 14.44, "volume": 485592.0}, {"date": "2019-08-22", "close": 14.38, "volume": 433579.0}, {"date": "2019-08-23", "close": 14.74, "volume": 831815.0}, {"date": "2019-08-26", "close": 14.78, "volume": 516070.0}, {"date": "2019-08-27", "close": 15.04, "volume": 657857.0}, {"date": "2019-08-28", "close": 15.03, "volume": 548412.0}, {"date": "2019-08-29", "close": 14.93, "volume": 1024576.0}, {"date": "2019-08-30", "close": 14.95, "volume": 650382.0}, {"date": "2019-09-03", "close": 15.39, "volume": 1730689.0}, {"date": "2019-09-04", "close": 15.54, "volume": 788859.0}, {"date": "2019-09-05", "close": 15.0, "volume": 1524087.0}, {"date": "2019-09-06", "close": 14.77, "volume": 1479351.0}, {"date": "2019-09-09", "close": 14.65, "volume": 791234.0}, {"date": "2019-09-10", "close": 14.56, "volume": 576364.0}, {"date": "2019-09-11", "close": 14.62, "volume": 971834.0}, {"date": "2019-09-12", "close": 14.65, "volume": 881529.0}, {"date": "2019-09-13", "close": 14.41, "volume": 865731.0}, {"date": "2019-09-16", "close": 14.6, "volume": 625720.0}, {"date": "2019-09-17", "close": 14.67, "volume": 417734.0}, {"date": "2019-09-18", "close": 14.53, "volume": 453038.0}, {"date": "2019-09-19", "close": 14.6, "volume": 311791.0}, {"date": "2019-09-20", "close": 14.77, "volume": 758362.0}, {"date": "2019-09-23", "close": 15.03, "volume": 685711.0}, {"date": "2019-09-24", "close": 15.07, "volume": 497040.0}, {"date": "2019-09-25", "close": 14.68, "volume": 495158.0}, {"date": "2019-09-26", "close": 14.64, "volume": 430687.0}, {"date": "2019-09-27", "close": 14.47, "volume": 558615.0}, {"date": "2019-09-30", "close": 14.17, "volume": 1080078.0}, {"date": "2019-10-01", "close": 14.34, "volume": 684214.0}, {"date": "2019-10-02", "close": 14.55, "volume": 724759.0}, {"date": "2019-10-03", "close": 14.57, "volume": 374150.0}, {"date": "2019-10-04", "close": 14.56, "volume": 382065.0}, {"date": "2019-10-07", "close": 14.47, "volume": 477334.0}, {"date": "2019-10-08", "close": 14.63, "volume": 339033.0}, {"date": "2019-10-09", "close": 14.64, "volume": 289738.0}, {"date": "2019-10-10", "close": 14.49, "volume": 273273.0}, {"date": "2019-10-11", "close": 14.43, "volume": 480820.0}, {"date": "2019-10-14", "close": 14.52, "volume": 215083.0}, {"date": "2019-10-15", "close": 14.365, "volume": 817327.0}, {"date": "2019-10-16", "close": 14.41, "volume": 374703.0}, {"date": "2019-10-17", "close": 14.43, "volume": 557859.0}, {"date": "2019-10-18", "close": 14.42, "volume": 285849.0}, {"date": "2019-10-21", "close": 14.38, "volume": 404727.0}, {"date": "2019-10-22", "close": 14.44, "volume": 2072729.0}, {"date": "2019-10-23", "close": 14.52, "volume": 280581.0}, {"date": "2019-10-24", "close": 14.67, "volume": 569603.0}, {"date": "2019-10-25", "close": 14.73, "volume": 606125.0}, {"date": "2019-10-28", "close": 14.59, "volume": 296534.0}, {"date": "2019-10-29", "close": 14.59, "volume": 206438.0}, {"date": "2019-10-30", "close": 14.65, "volume": 451846.0}, {"date": "2019-10-31", "close": 14.75, "volume": 482492.0}, {"date": "2019-11-01", "close": 14.8, "volume": 319735.0}, {"date": "2019-11-04", "close": 14.74, "volume": 420576.0}, {"date": "2019-11-05", "close": 14.42, "volume": 957066.0}, {"date": "2019-11-06", "close": 14.46, "volume": 419038.0}, {"date": "2019-11-07", "close": 14.16, "volume": 970345.0}, {"date": "2019-11-08", "close": 14.0, "volume": 615110.0}, {"date": "2019-11-11", "close": 14.0, "volume": 686910.0}, {"date": "2019-11-12", "close": 13.98, "volume": 462792.0}, {"date": "2019-11-13", "close": 14.03, "volume": 423673.0}, {"date": "2019-11-14", "close": 14.1, "volume": 397295.0}, {"date": "2019-11-15", "close": 14.05, "volume": 547092.0}, {"date": "2019-11-18", "close": 14.1, "volume": 359871.0}, {"date": "2019-11-19", "close": 14.15, "volume": 518611.0}, {"date": "2019-11-20", "close": 14.15, "volume": 419471.0}, {"date": "2019-11-21", "close": 14.07, "volume": 687040.0}, {"date": "2019-11-22", "close": 14.04, "volume": 297615.0}, {"date": "2019-11-25", "close": 13.97, "volume": 405362.0}, {"date": "2019-11-26", "close": 14.06, "volume": 354082.0}, {"date": "2019-11-27", "close": 13.96, "volume": 363167.0}, {"date": "2019-11-29", "close": 14.07, "volume": 191423.0}, {"date": "2019-12-02", "close": 14.02, "volume": 425835.0}, {"date": "2019-12-03", "close": 14.19, "volume": 793150.0}, {"date": "2019-12-04", "close": 14.08, "volume": 454629.0}, {"date": "2019-12-05", "close": 14.17, "volume": 656821.0}, {"date": "2019-12-06", "close": 13.93, "volume": 476497.0}, {"date": "2019-12-09", "close": 13.93, "volume": 336358.0}, {"date": "2019-12-10", "close": 14.02, "volume": 656441.0}, {"date": "2019-12-11", "close": 14.16, "volume": 647870.0}, {"date": "2019-12-12", "close": 14.12, "volume": 377877.0}, {"date": "2019-12-13", "close": 14.18, "volume": 559460.0}, {"date": "2019-12-16", "close": 14.14, "volume": 795730.0}, {"date": "2019-12-17", "close": 14.13, "volume": 315563.0}, {"date": "2019-12-18", "close": 14.12, "volume": 721422.0}, {"date": "2019-12-19", "close": 14.15, "volume": 477753.0}, {"date": "2019-12-20", "close": 14.21, "volume": 431984.0}, {"date": "2019-12-23", "close": 14.34, "volume": 499351.0}, {"date": "2019-12-24", "close": 14.53, "volume": 224149.0}, {"date": "2019-12-26", "close": 14.65, "volume": 431168.0}, {"date": "2019-12-27", "close": 14.6, "volume": 544235.0}, {"date": "2019-12-30", "close": 14.63, "volume": 1024616.0}, {"date": "2019-12-31", "close": 14.66, "volume": 563399.0}, {"date": "2020-01-02", "close": 14.76, "volume": 581102.0}, {"date": "2020-01-03", "close": 14.88, "volume": 496783.0}, {"date": "2020-01-06", "close": 15.08, "volume": 804828.0}, {"date": "2020-01-07", "close": 15.17, "volume": 519930.0}, {"date": "2020-01-08", "close": 15.02, "volume": 1054151.0}, {"date": "2020-01-09", "close": 14.92, "volume": 391762.0}, {"date": "2020-01-10", "close": 15.02, "volume": 375694.0}, {"date": "2020-01-13", "close": 14.9, "volume": 353596.0}, {"date": "2020-01-14", "close": 14.84, "volume": 360805.0}, {"date": "2020-01-15", "close": 14.98, "volume": 572493.0}, {"date": "2020-01-16", "close": 14.92, "volume": 434652.0}, {"date": "2020-01-17", "close": 15.02, "volume": 462204.0}, {"date": "2020-01-21", "close": 14.96, "volume": 769583.0}, {"date": "2020-01-22", "close": 15.04, "volume": 624353.0}, {"date": "2020-01-23", "close": 15.02, "volume": 345057.0}, {"date": "2020-01-24", "close": 15.23, "volume": 445658.0}, {"date": "2020-01-27", "close": 15.33, "volume": 661433.0}, {"date": "2020-01-28", "close": 15.08, "volume": 548045.0}, {"date": "2020-01-29", "close": 15.16, "volume": 363584.0}, {"date": "2020-01-30", "close": 15.27, "volume": 453281.0}, {"date": "2020-01-31", "close": 15.42, "volume": 746935.0}, {"date": "2020-02-03", "close": 15.22, "volume": 617114.0}, {"date": "2020-02-04", "close": 15.0, "volume": 397935.0}, {"date": "2020-02-05", "close": 15.03, "volume": 269679.0}, {"date": "2020-02-06", "close": 15.17, "volume": 414439.0}, {"date": "2020-02-07", "close": 15.15, "volume": 267477.0}, {"date": "2020-02-10", "close": 15.17, "volume": 411536.0}, {"date": "2020-02-11", "close": 15.15, "volume": 204103.0}, {"date": "2020-02-12", "close": 15.04, "volume": 894466.0}, {"date": "2020-02-13", "close": 15.18, "volume": 251469.0}, {"date": "2020-02-14", "close": 15.23, "volume": 334372.0}, {"date": "2020-02-18", "close": 15.42, "volume": 1018434.0}, {"date": "2020-02-19", "close": 15.52, "volume": 393561.0}, {"date": "2020-02-20", "close": 15.55, "volume": 575147.0}, {"date": "2020-02-21", "close": 15.79, "volume": 1150416.0}, {"date": "2020-02-24", "close": 15.95, "volume": 1138342.0}, {"date": "2020-02-25", "close": 15.78, "volume": 1957573.0}, {"date": "2020-02-26", "close": 15.75, "volume": 661534.0}, {"date": "2020-02-27", "close": 15.7, "volume": 1706581.0}, {"date": "2020-02-28", "close": 14.74, "volume": 3801434.0}, {"date": "2020-03-02", "close": 14.89, "volume": 1528785.0}, {"date": "2020-03-03", "close": 15.29, "volume": 2353653.0}, {"date": "2020-03-04", "close": 15.42, "volume": 704215.0}, {"date": "2020-03-05", "close": 15.74, "volume": 735084.0}, {"date": "2020-03-06", "close": 15.77, "volume": 1736124.0}, {"date": "2020-03-09", "close": 15.49, "volume": 2206095.0}, {"date": "2020-03-10", "close": 15.07, "volume": 1671303.0}, {"date": "2020-03-11", "close": 15.0, "volume": 1522585.0}, {"date": "2020-03-12", "close": 14.17, "volume": 3449204.0}, {"date": "2020-03-13", "close": 13.51, "volume": 2046348.0}, {"date": "2020-03-16", "close": 12.82, "volume": 2990246.0}, {"date": "2020-03-17", "close": 12.85, "volume": 3287481.0}, {"date": "2020-03-18", "close": 12.5, "volume": 1877983.0}, {"date": "2020-03-19", "close": 12.49, "volume": 1557744.0}, {"date": "2020-03-20", "close": 12.87, "volume": 1449285.0}, {"date": "2020-03-23", "close": 13.75, "volume": 7572760.0}, {"date": "2020-03-24", "close": 14.63, "volume": 4147706.0}, {"date": "2020-03-25", "close": 14.75, "volume": 3138757.0}, {"date": "2020-03-26", "close": 14.84, "volume": 1845301.0}, {"date": "2020-03-27", "close": 14.8, "volume": 2676512.0}, {"date": "2020-03-30", "close": 14.89, "volume": 1977599.0}, {"date": "2020-03-31", "close": 14.62, "volume": 1266023.0}, {"date": "2020-04-01", "close": 14.52, "volume": 1031589.0}, {"date": "2020-04-02", "close": 14.81, "volume": 1605769.0}, {"date": "2020-04-03", "close": 14.86, "volume": 1314328.0}, {"date": "2020-04-06", "close": 15.22, "volume": 1924283.0}, {"date": "2020-04-07", "close": 15.18, "volume": 808105.0}, {"date": "2020-04-08", "close": 15.13, "volume": 709612.0}, {"date": "2020-04-09", "close": 15.44, "volume": 2061987.0}, {"date": "2020-04-13", "close": 15.7, "volume": 2551057.0}, {"date": "2020-04-14", "close": 15.85, "volume": 2720817.0}, {"date": "2020-04-15", "close": 15.79, "volume": 1325914.0}, {"date": "2020-04-16", "close": 15.73, "volume": 905908.0}, {"date": "2020-04-17", "close": 15.37, "volume": 2198115.0}, {"date": "2020-04-20", "close": 15.38, "volume": 1138032.0}, {"date": "2020-04-21", "close": 15.26, "volume": 1079996.0}, {"date": "2020-04-22", "close": 15.42, "volume": 1360770.0}, {"date": "2020-04-23", "close": 15.69, "volume": 1062449.0}, {"date": "2020-04-24", "close": 15.62, "volume": 875439.0}, {"date": "2020-04-27", "close": 15.62, "volume": 1295900.0}, {"date": "2020-04-28", "close": 15.54, "volume": 1004938.0}, {"date": "2020-04-29", "close": 15.65, "volume": 922706.0}, {"date": "2020-04-30", "close": 15.5, "volume": 1056580.0}, {"date": "2020-05-01", "close": 15.47, "volume": 1004449.0}, {"date": "2020-05-04", "close": 15.43, "volume": 844218.0}, {"date": "2020-05-05", "close": 15.47, "volume": 667027.0}, {"date": "2020-05-06", "close": 15.38, "volume": 1002171.0}, {"date": "2020-05-07", "close": 15.5, "volume": 1356576.0}, {"date": "2020-05-08", "close": 15.53, "volume": 876858.0}, {"date": "2020-05-11", "close": 15.49, "volume": 605898.0}, {"date": "2020-05-12", "close": 15.6, "volume": 852138.0}, {"date": "2020-05-13", "close": 15.66, "volume": 1034430.0}, {"date": "2020-05-14", "close": 15.87, "volume": 1128244.0}, {"date": "2020-05-15", "close": 16.16, "volume": 1765403.0}, {"date": "2020-05-18", "close": 16.21, "volume": 1640875.0}, {"date": "2020-05-19", "close": 16.47, "volume": 1706102.0}, {"date": "2020-05-20", "close": 16.51, "volume": 986153.0}, {"date": "2020-05-21", "close": 16.25, "volume": 1492179.0}, {"date": "2020-05-22", "close": 16.3, "volume": 603886.0}, {"date": "2020-05-26", "close": 16.16, "volume": 800872.0}, {"date": "2020-05-27", "close": 16.24, "volume": 872408.0}, {"date": "2020-05-28", "close": 16.24, "volume": 849012.0}, {"date": "2020-05-29", "close": 16.43, "volume": 868155.0}, {"date": "2020-06-01", "close": 16.57, "volume": 851655.0}, {"date": "2020-06-02", "close": 16.48, "volume": 905301.0}, {"date": "2020-06-03", "close": 16.15, "volume": 1156324.0}, {"date": "2020-06-04", "close": 16.3, "volume": 589375.0}, {"date": "2020-06-05", "close": 15.89, "volume": 1521980.0}, {"date": "2020-06-08", "close": 16.16, "volume": 396152.0}, {"date": "2020-06-09", "close": 16.22, "volume": 503122.0}, {"date": "2020-06-10", "close": 16.49, "volume": 984565.0}, {"date": "2020-06-11", "close": 16.27, "volume": 642337.0}, {"date": "2020-06-12", "close": 16.28, "volume": 496076.0}, {"date": "2020-06-15", "close": 16.21, "volume": 541649.0}, {"date": "2020-06-16", "close": 16.29, "volume": 345719.0}, {"date": "2020-06-17", "close": 16.38, "volume": 426217.0}, {"date": "2020-06-18", "close": 16.24, "volume": 349089.0}, {"date": "2020-06-19", "close": 16.4, "volume": 719247.0}, {"date": "2020-06-22", "close": 16.57, "volume": 1138890.0}, {"date": "2020-06-23", "close": 16.66, "volume": 771697.0}, {"date": "2020-06-24", "close": 16.58, "volume": 485337.0}, {"date": "2020-06-25", "close": 16.68, "volume": 366009.0}, {"date": "2020-06-26", "close": 16.75, "volume": 498259.0}, {"date": "2020-06-29", "close": 16.78, "volume": 473903.0}, {"date": "2020-06-30", "close": 16.9, "volume": 1321430.0}, {"date": "2020-07-01", "close": 16.84, "volume": 878354.0}, {"date": "2020-07-02", "close": 16.8, "volume": 635058.0}, {"date": "2020-07-06", "close": 16.92, "volume": 896346.0}, {"date": "2020-07-07", "close": 17.01, "volume": 986338.0}, {"date": "2020-07-08", "close": 17.2, "volume": 1608514.0}, {"date": "2020-07-09", "close": 17.18, "volume": 998958.0}, {"date": "2020-07-10", "close": 17.19, "volume": 638703.0}, {"date": "2020-07-13", "close": 17.23, "volume": 1068319.0}, {"date": "2020-07-14", "close": 17.36, "volume": 539442.0}, {"date": "2020-07-15", "close": 17.44, "volume": 615736.0}, {"date": "2020-07-16", "close": 17.25, "volume": 561519.0}, {"date": "2020-07-17", "close": 17.38, "volume": 846626.0}, {"date": "2020-07-20", "close": 17.55, "volume": 1410396.0}, {"date": "2020-07-21", "close": 17.95, "volume": 2165193.0}, {"date": "2020-07-22", "close": 18.53, "volume": 2357109.0}, {"date": "2020-07-23", "close": 18.69, "volume": 1653209.0}, {"date": "2020-07-24", "close": 18.93, "volume": 2432129.0}, {"date": "2020-07-27", "close": 19.39, "volume": 2917614.0}, {"date": "2020-07-28", "close": 19.54, "volume": 1567571.0}, {"date": "2020-07-29", "close": 19.74, "volume": 1998185.0}, {"date": "2020-07-30", "close": 19.42, "volume": 1823661.0}, {"date": "2020-07-31", "close": 19.67, "volume": 1229602.0}, {"date": "2020-08-03", "close": 19.91, "volume": 1130005.0}, {"date": "2020-08-04", "close": 20.46, "volume": 2256523.0}, {"date": "2020-08-05", "close": 20.73, "volume": 1996409.0}, {"date": "2020-08-06", "close": 21.34, "volume": 2122147.0}, {"date": "2020-08-07", "close": 20.96, "volume": 2030597.0}, {"date": "2020-08-10", "close": 21.33, "volume": 1892148.0}, {"date": "2020-08-11", "close": 19.25, "volume": 4005057.0}, {"date": "2020-08-12", "close": 19.31, "volume": 2199864.0}, {"date": "2020-08-13", "close": 20.06, "volume": 4316209.0}, {"date": "2020-08-14", "close": 19.77, "volume": 891669.0}, {"date": "2020-08-17", "close": 20.3, "volume": 1209176.0}, {"date": "2020-08-18", "close": 20.74, "volume": 1972920.0}, {"date": "2020-08-19", "close": 20.07, "volume": 1251703.0}, {"date": "2020-08-20", "close": 20.27, "volume": 662545.0}, {"date": "2020-08-21", "close": 19.79, "volume": 849341.0}, {"date": "2020-08-24", "close": 19.64, "volume": 1221499.0}, {"date": "2020-08-25", "close": 19.67, "volume": 1600224.0}, {"date": "2020-08-26", "close": 20.24, "volume": 1030498.0}, {"date": "2020-08-27", "close": 20.0, "volume": 698527.0}, {"date": "2020-08-28", "close": 20.36, "volume": 801416.0}, {"date": "2020-08-31", "close": 20.52, "volume": 854842.0}, {"date": "2020-09-01", "close": 20.6, "volume": 742219.0}, {"date": "2020-09-02", "close": 20.12, "volume": 1522869.0}, {"date": "2020-09-03", "close": 19.54, "volume": 2496395.0}, {"date": "2020-09-04", "close": 19.86, "volume": 1337879.0}, {"date": "2020-09-08", "close": 19.77, "volume": 592848.0}, {"date": "2020-09-09", "close": 19.93, "volume": 613540.0}, {"date": "2020-09-10", "close": 19.86, "volume": 573092.0}, {"date": "2020-09-11", "close": 19.89, "volume": 362127.0}, {"date": "2020-09-14", "close": 20.15, "volume": 485105.0}, {"date": "2020-09-15", "close": 20.2, "volume": 561908.0}, {"date": "2020-09-16", "close": 20.2, "volume": 592676.0}, {"date": "2020-09-17", "close": 20.1, "volume": 538190.0}, {"date": "2020-09-18", "close": 20.01, "volume": 382939.0}, {"date": "2020-09-21", "close": 19.125, "volume": 1798757.0}, {"date": "2020-09-22", "close": 18.88, "volume": 1043306.0}, {"date": "2020-09-23", "close": 18.11, "volume": 2391491.0}, {"date": "2020-09-24", "close": 18.23, "volume": 1928257.0}, {"date": "2020-09-25", "close": 18.16, "volume": 441302.0}, {"date": "2020-09-28", "close": 18.42, "volume": 551772.0}, {"date": "2020-09-29", "close": 18.775, "volume": 550260.0}, {"date": "2020-09-30", "close": 18.34, "volume": 823476.0}, {"date": "2020-10-01", "close": 18.67, "volume": 494147.0}, {"date": "2020-10-02", "close": 18.6, "volume": 346180.0}, {"date": "2020-10-05", "close": 18.87, "volume": 502099.0}, {"date": "2020-10-06", "close": 18.45, "volume": 572210.0}, {"date": "2020-10-07", "close": 18.58, "volume": 425948.0}, {"date": "2020-10-08", "close": 18.68, "volume": 587114.0}, {"date": "2020-10-09", "close": 19.22, "volume": 694082.0}, {"date": "2020-10-12", "close": 19.17, "volume": 432210.0}, {"date": "2020-10-13", "close": 18.73, "volume": 596322.0}, {"date": "2020-10-14", "close": 18.74, "volume": 662986.0}, {"date": "2020-10-15", "close": 18.84, "volume": 473084.0}, {"date": "2020-10-16", "close": 18.73, "volume": 326747.0}, {"date": "2020-10-19", "close": 18.78, "volume": 610305.0}, {"date": "2020-10-20", "close": 18.98, "volume": 410005.0}, {"date": "2020-10-21", "close": 19.21, "volume": 867248.0}, {"date": "2020-10-22", "close": 19.01, "volume": 794919.0}, {"date": "2020-10-23", "close": 19.02, "volume": 381013.0}, {"date": "2020-10-26", "close": 18.88, "volume": 350448.0}, {"date": "2020-10-27", "close": 18.92, "volume": 388674.0}, {"date": "2020-10-28", "close": 18.4, "volume": 792415.0}, {"date": "2020-10-29", "close": 18.43, "volume": 672022.0}, {"date": "2020-10-30", "close": 18.6, "volume": 458615.0}, {"date": "2020-11-02", "close": 18.78, "volume": 289592.0}, {"date": "2020-11-03", "close": 18.86, "volume": 361050.0}, {"date": "2020-11-04", "close": 18.83, "volume": 661362.0}, {"date": "2020-11-05", "close": 19.42, "volume": 1096164.0}, {"date": "2020-11-06", "close": 19.52, "volume": 625207.0}, {"date": "2020-11-09", "close": 18.56, "volume": 1363924.0}, {"date": "2020-11-10", "close": 18.59, "volume": 629477.0}, {"date": "2020-11-11", "close": 18.55, "volume": 520440.0}, {"date": "2020-11-12", "close": 18.59, "volume": 351817.0}, {"date": "2020-11-13", "close": 18.78, "volume": 469910.0}, {"date": "2020-11-16", "close": 18.77, "volume": 550279.0}, {"date": "2020-11-17", "close": 18.68, "volume": 423099.0}, {"date": "2020-11-18", "close": 18.45, "volume": 625586.0}, {"date": "2020-11-19", "close": 18.34, "volume": 680043.0}, {"date": "2020-11-20", "close": 18.43, "volume": 540072.0}, {"date": "2020-11-23", "close": 18.01, "volume": 1274625.0}, {"date": "2020-11-24", "close": 17.73, "volume": 1771585.0}, {"date": "2020-11-25", "close": 17.68, "volume": 500104.0}, {"date": "2020-11-27", "close": 17.31, "volume": 1026099.0}, {"date": "2020-11-30", "close": 17.31, "volume": 1546722.0}, {"date": "2020-12-01", "close": 17.975, "volume": 901560.0}, {"date": "2020-12-02", "close": 18.07, "volume": 662149.0}, {"date": "2020-12-03", "close": 18.19, "volume": 739251.0}, {"date": "2020-12-04", "close": 18.17, "volume": 582193.0}, {"date": "2020-12-07", "close": 18.395, "volume": 510805.0}, {"date": "2020-12-08", "close": 18.46, "volume": 445453.0}, {"date": "2020-12-09", "close": 18.04, "volume": 1051088.0}, {"date": "2020-12-10", "close": 17.96, "volume": 453218.0}, {"date": "2020-12-11", "close": 18.0, "volume": 1060532.0}, {"date": "2020-12-14", "close": 17.93, "volume": 575672.0}, {"date": "2020-12-15", "close": 18.32, "volume": 492695.0}, {"date": "2020-12-16", "close": 18.72, "volume": 1234528.0}, {"date": "2020-12-17", "close": 18.92, "volume": 1015228.0}, {"date": "2020-12-18", "close": 18.9, "volume": 620141.0}, {"date": "2020-12-21", "close": 19.07, "volume": 901771.0}, {"date": "2020-12-22", "close": 18.68, "volume": 965570.0}, {"date": "2020-12-23", "close": 18.89, "volume": 505718.0}, {"date": "2020-12-24", "close": 19.01, "volume": 351863.0}, {"date": "2020-12-28", "close": 19.13, "volume": 829747.0}, {"date": "2020-12-29", "close": 19.1, "volume": 646045.0}, {"date": "2020-12-30", "close": 19.28, "volume": 365010.0}, {"date": "2020-12-31", "close": 19.35, "volume": 497285.0}, {"date": "2021-01-04", "close": 19.85, "volume": 1375576.0}, {"date": "2021-01-05", "close": 20.07, "volume": 747390.0}, {"date": "2021-01-06", "close": 19.89, "volume": 1048680.0}, {"date": "2021-01-07", "close": 19.88, "volume": 707765.0}, {"date": "2021-01-08", "close": 19.0, "volume": 1321729.0}, {"date": "2021-01-11", "close": 18.7, "volume": 1182354.0}, {"date": "2021-01-12", "close": 18.9, "volume": 693247.0}, {"date": "2021-01-13", "close": 18.78, "volume": 434683.0}, {"date": "2021-01-14", "close": 18.86, "volume": 539972.0}, {"date": "2021-01-15", "close": 18.29, "volume": 1438987.0}, {"date": "2021-01-19", "close": 18.56, "volume": 802584.0}, {"date": "2021-01-20", "close": 18.97, "volume": 851862.0}, {"date": "2021-01-21", "close": 18.89, "volume": 794589.0}, {"date": "2021-01-22", "close": 18.57, "volume": 420783.0}, {"date": "2021-01-25", "close": 18.52, "volume": 909536.0}, {"date": "2021-01-26", "close": 18.49, "volume": 1190259.0}, {"date": "2021-01-27", "close": 18.32, "volume": 647995.0}, {"date": "2021-01-28", "close": 18.79, "volume": 1060924.0}, {"date": "2021-01-29", "close": 18.95, "volume": 1105884.0}, {"date": "2021-02-01", "close": 19.66, "volume": 2175405.0}, {"date": "2021-02-02", "close": 18.825, "volume": 1539244.0}, {"date": "2021-02-03", "close": 18.88, "volume": 781968.0}, {"date": "2021-02-04", "close": 18.62, "volume": 1381371.0}, {"date": "2021-02-05", "close": 18.86, "volume": 760074.0}, {"date": "2021-02-08", "close": 19.17, "volume": 1210469.0}, {"date": "2021-02-09", "close": 19.23, "volume": 643714.0}, {"date": "2021-02-10", "close": 19.21, "volume": 793518.0}, {"date": "2021-02-11", "close": 18.98, "volume": 508682.0}, {"date": "2021-02-12", "close": 18.95, "volume": 511058.0}, {"date": "2021-02-16", "close": 18.97, "volume": 1308272.0}, {"date": "2021-02-17", "close": 18.97, "volume": 1093215.0}, {"date": "2021-02-18", "close": 18.93, "volume": 675264.0}, {"date": "2021-02-19", "close": 18.84, "volume": 554142.0}, {"date": "2021-02-22", "close": 19.34, "volume": 972253.0}, {"date": "2021-02-23", "close": 19.23, "volume": 638495.0}, {"date": "2021-02-24", "close": 19.19, "volume": 864536.0}, {"date": "2021-02-25", "close": 18.7, "volume": 786632.0}, {"date": "2021-02-26", "close": 18.2, "volume": 1498927.0}, {"date": "2021-03-01", "close": 18.15, "volume": 871265.0}, {"date": "2021-03-02", "close": 18.39, "volume": 1430655.0}, {"date": "2021-03-03", "close": 17.95, "volume": 1299307.0}, {"date": "2021-03-04", "close": 17.55, "volume": 1193969.0}, {"date": "2021-03-05", "close": 17.44, "volume": 1021291.0}, {"date": "2021-03-08", "close": 17.34, "volume": 968506.0}, {"date": "2021-03-09", "close": 17.75, "volume": 962344.0}, {"date": "2021-03-10", "close": 18.0, "volume": 892195.0}, {"date": "2021-03-11", "close": 18.03, "volume": 531635.0}, {"date": "2021-03-12", "close": 17.87, "volume": 581027.0}, {"date": "2021-03-15", "close": 18.03, "volume": 596935.0}, {"date": "2021-03-16", "close": 17.9, "volume": 410180.0}, {"date": "2021-03-17", "close": 18.2, "volume": 456643.0}, {"date": "2021-03-18", "close": 17.89, "volume": 608707.0}, {"date": "2021-03-19", "close": 17.94, "volume": 610219.0}, {"date": "2021-03-22", "close": 17.88, "volume": 545687.0}, {"date": "2021-03-23", "close": 17.65, "volume": 867478.0}, {"date": "2021-03-24", "close": 17.67, "volume": 331770.0}, {"date": "2021-03-25", "close": 17.65, "volume": 527228.0}, {"date": "2021-03-26", "close": 17.63, "volume": 442664.0}, {"date": "2021-03-29", "close": 17.44, "volume": 752272.0}, {"date": "2021-03-30", "close": 17.05, "volume": 791870.0}, {"date": "2021-03-31", "close": 17.37, "volume": 744259.0}, {"date": "2021-04-01", "close": 17.69, "volume": 544673.0}, {"date": "2021-04-05", "close": 17.68, "volume": 396411.0}, {"date": "2021-04-06", "close": 17.86, "volume": 362055.0}, {"date": "2021-04-07", "close": 17.68, "volume": 688944.0}, {"date": "2021-04-08", "close": 17.88, "volume": 422104.0}, {"date": "2021-04-09", "close": 17.78, "volume": 282411.0}, {"date": "2021-04-12", "close": 17.66, "volume": 492092.0}, {"date": "2021-04-13", "close": 18.02, "volume": 716808.0}, {"date": "2021-04-14", "close": 17.97, "volume": 299929.0}, {"date": "2021-04-15", "close": 18.27, "volume": 484822.0}, {"date": "2021-04-16", "close": 18.49, "volume": 458456.0}, {"date": "2021-04-19", "close": 18.4, "volume": 506642.0}, {"date": "2021-04-20", "close": 18.5, "volume": 522833.0}, {"date": "2021-04-21", "close": 18.85, "volume": 512849.0}, {"date": "2021-04-22", "close": 18.66, "volume": 382012.0}, {"date": "2021-04-23", "close": 18.68, "volume": 422352.0}, {"date": "2021-04-26", "close": 18.72, "volume": 358861.0}, {"date": "2021-04-27", "close": 18.8, "volume": 492879.0}, {"date": "2021-04-28", "close": 18.81, "volume": 405765.0}, {"date": "2021-04-29", "close": 18.44, "volume": 678385.0}, {"date": "2021-04-30", "close": 18.17, "volume": 622431.0}, {"date": "2021-05-03", "close": 18.65, "volume": 592093.0}, {"date": "2021-05-04", "close": 18.47, "volume": 484745.0}, {"date": "2021-05-05", "close": 18.54, "volume": 218062.0}, {"date": "2021-05-06", "close": 19.04, "volume": 835410.0}, {"date": "2021-05-07", "close": 19.3688, "volume": 553394.0}, {"date": "2021-05-10", "close": 19.39, "volume": 642759.0}, {"date": "2021-05-11", "close": 19.42, "volume": 465581.0}, {"date": "2021-05-12", "close": 19.26, "volume": 620080.0}, {"date": "2021-05-13", "close": 19.36, "volume": 428658.0}, {"date": "2021-05-14", "close": 19.6, "volume": 403492.0}, {"date": "2021-05-17", "close": 19.85, "volume": 744590.0}, {"date": "2021-05-18", "close": 19.98, "volume": 473183.0}, {"date": "2021-05-19", "close": 19.8, "volume": 630954.0}, {"date": "2021-05-20", "close": 19.77, "volume": 361221.0}, {"date": "2021-05-21", "close": 19.73, "volume": 440346.0}, {"date": "2021-05-24", "close": 19.81, "volume": 349470.0}, {"date": "2021-05-25", "close": 20.09, "volume": 633406.0}, {"date": "2021-05-26", "close": 20.06, "volume": 448324.0}, {"date": "2021-05-27", "close": 20.11, "volume": 456174.0}, {"date": "2021-05-28", "close": 20.15, "volume": 435606.0}, {"date": "2021-06-01", "close": 20.13, "volume": 416421.0}, {"date": "2021-06-02", "close": 20.3, "volume": 445585.0}, {"date": "2021-06-03", "close": 19.87, "volume": 531863.0}, {"date": "2021-06-04", "close": 20.0, "volume": 423244.0}, {"date": "2021-06-07", "close": 20.02, "volume": 260791.0}, {"date": "2021-06-08", "close": 19.87, "volume": 346544.0}, {"date": "2021-06-09", "close": 20.02, "volume": 468379.0}, {"date": "2021-06-10", "close": 20.19, "volume": 463180.0}, {"date": "2021-06-11", "close": 19.9, "volume": 561516.0}, {"date": "2021-06-14", "close": 19.73, "volume": 486793.0}, {"date": "2021-06-15", "close": 19.76, "volume": 478583.0}, {"date": "2021-06-16", "close": 19.54, "volume": 346826.0}, {"date": "2021-06-17", "close": 18.77, "volume": 1207969.0}, {"date": "2021-06-18", "close": 18.74, "volume": 397445.0}, {"date": "2021-06-21", "close": 18.85, "volume": 433054.0}, {"date": "2021-06-22", "close": 18.7, "volume": 282418.0}, {"date": "2021-06-23", "close": 18.7, "volume": 390879.0}, {"date": "2021-06-24", "close": 18.73, "volume": 250829.0}, {"date": "2021-06-25", "close": 18.8, "volume": 174018.0}, {"date": "2021-06-28", "close": 18.76, "volume": 300512.0}, {"date": "2021-06-29", "close": 18.55, "volume": 374358.0}, {"date": "2021-06-30", "close": 18.66, "volume": 1075194.0}, {"date": "2021-07-01", "close": 18.66, "volume": 432455.0}, {"date": "2021-07-02", "close": 18.89, "volume": 265289.0}, {"date": "2021-07-06", "close": 18.81, "volume": 356818.0}, {"date": "2021-07-07", "close": 18.91, "volume": 302431.0}, {"date": "2021-07-08", "close": 18.82, "volume": 248052.0}, {"date": "2021-07-09", "close": 18.94, "volume": 198705.0}, {"date": "2021-07-12", "close": 18.96, "volume": 227448.0}, {"date": "2021-07-13", "close": 18.94, "volume": 296564.0}, {"date": "2021-07-14", "close": 19.14, "volume": 311028.0}, {"date": "2021-07-15", "close": 19.18, "volume": 294403.0}, {"date": "2021-07-16", "close": 18.76, "volume": 359590.0}, {"date": "2021-07-19", "close": 18.51, "volume": 640499.0}, {"date": "2021-07-20", "close": 18.51, "volume": 566643.0}, {"date": "2021-07-21", "close": 18.53, "volume": 396518.0}, {"date": "2021-07-22", "close": 18.58, "volume": 505664.0}, {"date": "2021-07-23", "close": 18.47, "volume": 283176.0}, {"date": "2021-07-26", "close": 18.47, "volume": 339492.0}, {"date": "2021-07-27", "close": 18.4, "volume": 311780.0}, {"date": "2021-07-28", "close": 18.53, "volume": 263802.0}, {"date": "2021-07-29", "close": 18.79, "volume": 364954.0}, {"date": "2021-07-30", "close": 18.64, "volume": 242409.0}, {"date": "2021-08-02", "close": 18.58, "volume": 422682.0}, {"date": "2021-08-03", "close": 18.63, "volume": 332277.0}, {"date": "2021-08-04", "close": 18.68, "volume": 425041.0}, {"date": "2021-08-05", "close": 18.51, "volume": 214345.0}, {"date": "2021-08-06", "close": 17.95, "volume": 879610.0}, {"date": "2021-08-09", "close": 17.46, "volume": 1184082.0}, {"date": "2021-08-10", "close": 17.37, "volume": 823272.0}, {"date": "2021-08-11", "close": 17.65, "volume": 486861.0}, {"date": "2021-08-12", "close": 17.3, "volume": 830314.0}, {"date": "2021-08-13", "close": 17.75, "volume": 488838.0}, {"date": "2021-08-16", "close": 17.89, "volume": 373263.0}, {"date": "2021-08-17", "close": 17.7, "volume": 401481.0}, {"date": "2021-08-18", "close": 17.61, "volume": 397144.0}, {"date": "2021-08-19", "close": 17.55, "volume": 295444.0}, {"date": "2021-08-20", "close": 17.46, "volume": 513275.0}, {"date": "2021-08-23", "close": 17.82, "volume": 387765.0}, {"date": "2021-08-24", "close": 17.81, "volume": 291874.0}, {"date": "2021-08-25", "close": 17.74, "volume": 338923.0}, {"date": "2021-08-26", "close": 17.64, "volume": 388067.0}, {"date": "2021-08-27", "close": 18.07, "volume": 415189.0}, {"date": "2021-08-30", "close": 17.98, "volume": 410628.0}, {"date": "2021-08-31", "close": 17.95, "volume": 285498.0}, {"date": "2021-09-01", "close": 17.93, "volume": 344450.0}, {"date": "2021-09-02", "close": 17.83, "volume": 373052.0}, {"date": "2021-09-03", "close": 18.23, "volume": 349423.0}, {"date": "2021-09-07", "close": 17.88, "volume": 359905.0}, {"date": "2021-09-08", "close": 17.79, "volume": 291789.0}, {"date": "2021-09-09", "close": 17.88, "volume": 349927.0}, {"date": "2021-09-10", "close": 17.66, "volume": 364724.0}, {"date": "2021-09-13", "close": 17.67, "volume": 281458.0}, {"date": "2021-09-14", "close": 17.76, "volume": 338894.0}, {"date": "2021-09-15", "close": 17.74, "volume": 215701.0}, {"date": "2021-09-16", "close": 17.31, "volume": 516009.0}, {"date": "2021-09-17", "close": 17.08, "volume": 549183.0}, {"date": "2021-09-20", "close": 17.2, "volume": 728223.0}, {"date": "2021-09-21", "close": 17.345, "volume": 383134.0}, {"date": "2021-09-22", "close": 17.37, "volume": 277016.0}, {"date": "2021-09-23", "close": 17.18, "volume": 406777.0}, {"date": "2021-09-24", "close": 17.2, "volume": 412696.0}, {"date": "2021-09-27", "close": 17.28, "volume": 300888.0}, {"date": "2021-09-28", "close": 17.08, "volume": 492133.0}, {"date": "2021-09-29", "close": 16.82, "volume": 619884.0}, {"date": "2021-09-30", "close": 17.13, "volume": 265445.0}, {"date": "2021-10-01", "close": 17.2, "volume": 223157.0}, {"date": "2021-10-04", "close": 17.44, "volume": 400906.0}, {"date": "2021-10-05", "close": 17.52, "volume": 503552.0}, {"date": "2021-10-06", "close": 17.65, "volume": 623068.0}, {"date": "2021-10-07", "close": 17.7, "volume": 823546.0}, {"date": "2021-10-08", "close": 17.58, "volume": 453353.0}, {"date": "2021-10-11", "close": 17.54, "volume": 308447.0}, {"date": "2021-10-12", "close": 17.64, "volume": 417849.0}, {"date": "2021-10-13", "close": 17.7, "volume": 1281003.0}, {"date": "2021-10-14", "close": 17.88, "volume": 612276.0}, {"date": "2021-10-15", "close": 17.54, "volume": 414113.0}, {"date": "2021-10-18", "close": 17.54, "volume": 312705.0}, {"date": "2021-10-19", "close": 17.7, "volume": 348352.0}, {"date": "2021-10-20", "close": 18.02, "volume": 474602.0}, {"date": "2021-10-21", "close": 17.83, "volume": 330944.0}, {"date": "2021-10-22", "close": 18.11, "volume": 503208.0}, {"date": "2021-10-25", "close": 18.15, "volume": 571642.0}, {"date": "2021-10-26", "close": 18.25, "volume": 2029677.0}, {"date": "2021-10-27", "close": 18.15, "volume": 353663.0}, {"date": "2021-10-28", "close": 18.18, "volume": 256443.0}, {"date": "2021-10-29", "close": 18.07, "volume": 333170.0}, {"date": "2021-11-01", "close": 18.0, "volume": 642129.0}, {"date": "2021-11-02", "close": 17.86, "volume": 279381.0}, {"date": "2021-11-03", "close": 17.66, "volume": 725824.0}, {"date": "2021-11-04", "close": 17.78, "volume": 445132.0}, {"date": "2021-11-05", "close": 18.04, "volume": 339860.0}, {"date": "2021-11-08", "close": 18.12, "volume": 502096.0}, {"date": "2021-11-09", "close": 18.19, "volume": 488511.0}, {"date": "2021-11-10", "close": 18.53, "volume": 1315119.0}, {"date": "2021-11-11", "close": 18.64, "volume": 357048.0}, {"date": "2021-11-12", "close": 18.75, "volume": 497613.0}, {"date": "2021-11-15", "close": 18.67, "volume": 344993.0}, {"date": "2021-11-16", "close": 18.57, "volume": 326256.0}, {"date": "2021-11-17", "close": 18.58, "volume": 485584.0}, {"date": "2021-11-18", "close": 18.48, "volume": 417793.0}, {"date": "2021-11-19", "close": 18.4, "volume": 226784.0}, {"date": "2021-11-22", "close": 18.01, "volume": 505096.0}, {"date": "2021-11-23", "close": 17.81, "volume": 461876.0}, {"date": "2021-11-24", "close": 17.75, "volume": 502341.0}, {"date": "2021-11-26", "close": 17.61, "volume": 325629.0}, {"date": "2021-11-29", "close": 17.57, "volume": 566011.0}, {"date": "2021-11-30", "close": 17.43, "volume": 397353.0}, {"date": "2021-12-01", "close": 17.21, "volume": 643360.0}, {"date": "2021-12-02", "close": 17.1, "volume": 2943061.0}, {"date": "2021-12-03", "close": 17.24, "volume": 496961.0}, {"date": "2021-12-06", "close": 17.15, "volume": 801307.0}, {"date": "2021-12-07", "close": 17.23, "volume": 432031.0}, {"date": "2021-12-08", "close": 17.3, "volume": 518505.0}, {"date": "2021-12-09", "close": 17.04, "volume": 408222.0}, {"date": "2021-12-10", "close": 17.13, "volume": 348765.0}, {"date": "2021-12-13", "close": 17.19, "volume": 254898.0}, {"date": "2021-12-14", "close": 16.94, "volume": 1070884.0}, {"date": "2021-12-15", "close": 17.09, "volume": 491230.0}, {"date": "2021-12-16", "close": 17.38, "volume": 591342.0}, {"date": "2021-12-17", "close": 17.41, "volume": 790951.0}, {"date": "2021-12-20", "close": 17.54, "volume": 1422137.0}, {"date": "2021-12-21", "close": 17.5, "volume": 402543.0}, {"date": "2021-12-22", "close": 17.72, "volume": 475210.0}, {"date": "2021-12-23", "close": 17.77, "volume": 403168.0}, {"date": "2021-12-27", "close": 17.81, "volume": 375922.0}, {"date": "2021-12-28", "close": 17.7, "volume": 582217.0}, {"date": "2021-12-29", "close": 17.57, "volume": 642522.0}, {"date": "2021-12-30", "close": 17.7, "volume": 664777.0}, {"date": "2021-12-31", "close": 17.55, "volume": 528957.0}, {"date": "2022-01-03", "close": 17.55, "volume": 463263.0}, {"date": "2022-01-04", "close": 17.65, "volume": 366143.0}, {"date": "2022-01-05", "close": 17.55, "volume": 266472.0}, {"date": "2022-01-06", "close": 17.335, "volume": 362508.0}, {"date": "2022-01-07", "close": 17.33, "volume": 419547.0}, {"date": "2022-01-10", "close": 17.3, "volume": 654047.0}, {"date": "2022-01-11", "close": 17.56, "volume": 323468.0}, {"date": "2022-01-12", "close": 17.66, "volume": 421169.0}, {"date": "2022-01-13", "close": 17.64, "volume": 602858.0}, {"date": "2022-01-14", "close": 17.54, "volume": 1527821.0}, {"date": "2022-01-18", "close": 17.67, "volume": 663986.0}, {"date": "2022-01-19", "close": 18.05, "volume": 1165055.0}, {"date": "2022-01-20", "close": 18.11, "volume": 747128.0}, {"date": "2022-01-21", "close": 18.03, "volume": 540030.0}, {"date": "2022-01-24", "close": 18.12, "volume": 751248.0}, {"date": "2022-01-25", "close": 18.12, "volume": 386645.0}, {"date": "2022-01-26", "close": 17.75, "volume": 560126.0}, {"date": "2022-01-27", "close": 17.37, "volume": 927599.0}, {"date": "2022-01-28", "close": 17.24, "volume": 604924.0}, {"date": "2022-01-31", "close": 17.34, "volume": 447375.0}, {"date": "2022-02-01", "close": 17.45, "volume": 435582.0}, {"date": "2022-02-02", "close": 17.42, "volume": 882610.0}, {"date": "2022-02-03", "close": 17.33, "volume": 468977.0}, {"date": "2022-02-04", "close": 17.42, "volume": 551957.0}, {"date": "2022-02-07", "close": 17.63, "volume": 671092.0}, {"date": "2022-02-08", "close": 17.74, "volume": 351666.0}, {"date": "2022-02-09", "close": 17.76, "volume": 348422.0}, {"date": "2022-02-10", "close": 17.71, "volume": 498017.0}, {"date": "2022-02-11", "close": 18.08, "volume": 900406.0}, {"date": "2022-02-14", "close": 18.21, "volume": 595206.0}, {"date": "2022-02-15", "close": 17.97, "volume": 514303.0}, {"date": "2022-02-16", "close": 18.13, "volume": 510717.0}, {"date": "2022-02-17", "close": 18.4, "volume": 703822.0}, {"date": "2022-02-18", "close": 18.36, "volume": 273613.0}, {"date": "2022-02-22", "close": 18.39, "volume": 1237722.0}, {"date": "2022-02-23", "close": 18.66, "volume": 1274338.0}, {"date": "2022-02-24", "close": 18.44, "volume": 1180665.0}, {"date": "2022-02-25", "close": 18.39, "volume": 545872.0}, {"date": "2022-02-28", "close": 18.64, "volume": 673451.0}, {"date": "2022-03-01", "close": 19.1, "volume": 1118078.0}, {"date": "2022-03-02", "close": 18.95, "volume": 782195.0}, {"date": "2022-03-03", "close": 19.03, "volume": 561380.0}, {"date": "2022-03-04", "close": 19.41, "volume": 1291167.0}, {"date": "2022-03-07", "close": 19.8, "volume": 1982205.0}, {"date": "2022-03-08", "close": 20.34, "volume": 2912952.0}, {"date": "2022-03-09", "close": 19.75, "volume": 1051274.0}, {"date": "2022-03-10", "close": 19.85, "volume": 814879.0}, {"date": "2022-03-11", "close": 19.79, "volume": 693657.0}, {"date": "2022-03-14", "close": 19.4, "volume": 669177.0}, {"date": "2022-03-15", "close": 19.17, "volume": 994015.0}, {"date": "2022-03-16", "close": 19.33, "volume": 1162240.0}, {"date": "2022-03-17", "close": 19.36, "volume": 827841.0}, {"date": "2022-03-18", "close": 19.16, "volume": 580513.0}, {"date": "2022-03-21", "close": 19.34, "volume": 534639.0}, {"date": "2022-03-22", "close": 19.09, "volume": 673746.0}, {"date": "2022-03-23", "close": 19.45, "volume": 927567.0}, {"date": "2022-03-24", "close": 19.69, "volume": 726607.0}, {"date": "2022-03-25", "close": 19.78, "volume": 1159704.0}, {"date": "2022-03-28", "close": 19.13, "volume": 858710.0}, {"date": "2022-03-29", "close": 19.22, "volume": 597444.0}, {"date": "2022-03-30", "close": 19.21, "volume": 668063.0}, {"date": "2022-03-31", "close": 19.38, "volume": 525196.0}, {"date": "2022-04-01", "close": 19.33, "volume": 541036.0}, {"date": "2022-04-04", "close": 19.33, "volume": 436295.0}, {"date": "2022-04-05", "close": 19.13, "volume": 1137036.0}, {"date": "2022-04-06", "close": 19.25, "volume": 780448.0}, {"date": "2022-04-07", "close": 19.32, "volume": 413750.0}, {"date": "2022-04-08", "close": 19.48, "volume": 441583.0}, {"date": "2022-04-11", "close": 19.61, "volume": 656141.0}, {"date": "2022-04-12", "close": 19.83, "volume": 808289.0}, {"date": "2022-04-13", "close": 19.97, "volume": 420003.0}, {"date": "2022-04-14", "close": 19.88, "volume": 541470.0}, {"date": "2022-04-18", "close": 19.9, "volume": 562859.0}, {"date": "2022-04-19", "close": 19.52, "volume": 1369927.0}, {"date": "2022-04-20", "close": 19.65, "volume": 507675.0}, {"date": "2022-04-21", "close": 19.39, "volume": 937447.0}, {"date": "2022-04-22", "close": 19.13, "volume": 665633.0}, {"date": "2022-04-25", "close": 18.71, "volume": 729694.0}, {"date": "2022-04-26", "close": 18.63, "volume": 624837.0}, {"date": "2022-04-27", "close": 18.41, "volume": 513146.0}, {"date": "2022-04-28", "close": 18.43, "volume": 1134150.0}, {"date": "2022-04-29", "close": 18.43, "volume": 595236.0}, {"date": "2022-05-02", "close": 17.99, "volume": 1569921.0}, {"date": "2022-05-03", "close": 18.04, "volume": 525885.0}, {"date": "2022-05-04", "close": 18.21, "volume": 511542.0}, {"date": "2022-05-05", "close": 18.04, "volume": 594123.0}, {"date": "2022-05-06", "close": 18.04, "volume": 639947.0}, {"date": "2022-05-09", "close": 17.65, "volume": 780242.0}, {"date": "2022-05-10", "close": 17.38, "volume": 907437.0}, {"date": "2022-05-11", "close": 17.54, "volume": 466265.0}, {"date": "2022-05-12", "close": 17.15, "volume": 703589.0}, {"date": "2022-05-13", "close": 17.11, "volume": 705331.0}, {"date": "2022-05-16", "close": 17.36, "volume": 436545.0}, {"date": "2022-05-17", "close": 17.3, "volume": 330578.0}, {"date": "2022-05-18", "close": 17.28, "volume": 570101.0}, {"date": "2022-05-19", "close": 17.64, "volume": 467738.0}, {"date": "2022-05-20", "close": 17.57, "volume": 274119.0}, {"date": "2022-05-23", "close": 17.67, "volume": 253958.0}, {"date": "2022-05-24", "close": 17.8499, "volume": 411854.0}, {"date": "2022-05-25", "close": 17.79, "volume": 703912.0}, {"date": "2022-05-26", "close": 17.7, "volume": 455868.0}, {"date": "2022-05-27", "close": 17.77, "volume": 391616.0}, {"date": "2022-05-31", "close": 17.4, "volume": 778591.0}, {"date": "2022-06-01", "close": 17.6, "volume": 319233.0}, {"date": "2022-06-02", "close": 17.8899, "volume": 316718.0}, {"date": "2022-06-03", "close": 17.65, "volume": 274480.0}, {"date": "2022-06-06", "close": 17.71, "volume": 463976.0}, {"date": "2022-06-07", "close": 17.98, "volume": 1038897.0}, {"date": "2022-06-08", "close": 17.93, "volume": 380591.0}, {"date": "2022-06-09", "close": 17.85, "volume": 462468.0}, {"date": "2022-06-10", "close": 18.07, "volume": 357867.0}, {"date": "2022-06-13", "close": 17.48, "volume": 639055.0}, {"date": "2022-06-14", "close": 17.28, "volume": 990163.0}, {"date": "2022-06-15", "close": 17.62, "volume": 819996.0}, {"date": "2022-06-16", "close": 17.85, "volume": 443878.0}, {"date": "2022-06-17", "close": 17.71, "volume": 324361.0}, {"date": "2022-06-21", "close": 17.67, "volume": 290161.0}, {"date": "2022-06-22", "close": 17.67, "volume": 242548.0}, {"date": "2022-06-23", "close": 17.4, "volume": 416639.0}, {"date": "2022-06-24", "close": 17.375, "volume": 268278.0}, {"date": "2022-06-27", "close": 17.29, "volume": 400315.0}, {"date": "2022-06-28", "close": 17.15, "volume": 508864.0}, {"date": "2022-06-29", "close": 17.11, "volume": 300625.0}, {"date": "2022-06-30", "close": 16.68, "volume": 906075.0}, {"date": "2022-07-01", "close": 16.68, "volume": 551729.0}, {"date": "2022-07-05", "close": 16.24, "volume": 1113914.0}, {"date": "2022-07-06", "close": 16.08, "volume": 1541428.0}, {"date": "2022-07-07", "close": 16.18, "volume": 637675.0}, {"date": "2022-07-08", "close": 16.2, "volume": 535590.0}, {"date": "2022-07-11", "close": 16.11, "volume": 490921.0}, {"date": "2022-07-12", "close": 16.08, "volume": 528661.0}, {"date": "2022-07-13", "close": 16.21, "volume": 463687.0}, {"date": "2022-07-14", "close": 15.72, "volume": 982193.0}, {"date": "2022-07-15", "close": 15.77, "volume": 462899.0}, {"date": "2022-07-18", "close": 15.8, "volume": 567018.0}, {"date": "2022-07-19", "close": 15.87, "volume": 327158.0}, {"date": "2022-07-20", "close": 15.9, "volume": 648280.0}, {"date": "2022-07-21", "close": 16.13, "volume": 737187.0}, {"date": "2022-07-22", "close": 16.01, "volume": 302944.0}, {"date": "2022-07-25", "close": 15.98, "volume": 309139.0}, {"date": "2022-07-26", "close": 15.99, "volume": 481684.0}, {"date": "2022-07-27", "close": 16.19, "volume": 586601.0}, {"date": "2022-07-28", "close": 16.58, "volume": 402369.0}, {"date": "2022-07-29", "close": 16.73, "volume": 473488.0}, {"date": "2022-08-01", "close": 16.76, "volume": 297689.0}, {"date": "2022-08-02", "close": 16.57, "volume": 302067.0}, {"date": "2022-08-03", "close": 16.57, "volume": 354856.0}, {"date": "2022-08-04", "close": 16.83, "volume": 332701.0}, {"date": "2022-08-05", "close": 16.63, "volume": 231288.0}, {"date": "2022-08-08", "close": 16.89, "volume": 416505.0}, {"date": "2022-08-09", "close": 16.9, "volume": 318896.0}, {"date": "2022-08-10", "close": 16.89, "volume": 322031.0}, {"date": "2022-08-11", "close": 16.74, "volume": 237476.0}, {"date": "2022-08-12", "close": 17.02, "volume": 316882.0}, {"date": "2022-08-15", "close": 16.72, "volume": 260672.0}, {"date": "2022-08-16", "close": 16.6, "volume": 588190.0}, {"date": "2022-08-17", "close": 16.47, "volume": 682195.0}, {"date": "2022-08-18", "close": 16.38, "volume": 491601.0}, {"date": "2022-08-19", "close": 16.17, "volume": 689768.0}, {"date": "2022-08-22", "close": 16.12, "volume": 409265.0}, {"date": "2022-08-23", "close": 16.22, "volume": 250999.0}, {"date": "2022-08-24", "close": 16.29, "volume": 217291.0}, {"date": "2022-08-25", "close": 16.28, "volume": 428818.0}, {"date": "2022-08-26", "close": 16.01, "volume": 545048.0}, {"date": "2022-08-29", "close": 16.02, "volume": 646367.0}, {"date": "2022-08-30", "close": 15.81, "volume": 568804.0}, {"date": "2022-08-31", "close": 15.62, "volume": 435716.0}, {"date": "2022-09-01", "close": 15.45, "volume": 1170705.0}, {"date": "2022-09-02", "close": 15.61, "volume": 455284.0}, {"date": "2022-09-06", "close": 15.55, "volume": 355253.0}, {"date": "2022-09-07", "close": 15.75, "volume": 440077.0}, {"date": "2022-09-08", "close": 15.74, "volume": 234114.0}, {"date": "2022-09-09", "close": 15.85, "volume": 306756.0}, {"date": "2022-09-12", "close": 16.13, "volume": 500641.0}, {"date": "2022-09-13", "close": 15.92, "volume": 494336.0}, {"date": "2022-09-14", "close": 15.98, "volume": 468124.0}, {"date": "2022-09-15", "close": 15.59, "volume": 1233720.0}, {"date": "2022-09-16", "close": 15.78, "volume": 742314.0}, {"date": "2022-09-19", "close": 15.74, "volume": 340574.0}, {"date": "2022-09-20", "close": 15.6, "volume": 514261.0}, {"date": "2022-09-21", "close": 15.75, "volume": 365725.0}, {"date": "2022-09-22", "close": 15.81, "volume": 507363.0}, {"date": "2022-09-23", "close": 15.49, "volume": 951058.0}, {"date": "2022-09-26", "close": 15.16, "volume": 637651.0}, {"date": "2022-09-27", "close": 15.13, "volume": 571058.0}, {"date": "2022-09-28", "close": 15.53, "volume": 368646.0}, {"date": "2022-09-29", "close": 15.46, "volume": 535930.0}, {"date": "2022-09-30", "close": 15.57, "volume": 367141.0}, {"date": "2022-10-03", "close": 16.27, "volume": 817522.0}, {"date": "2022-10-04", "close": 16.5, "volume": 381789.0}, {"date": "2022-10-05", "close": 16.36, "volume": 333693.0}, {"date": "2022-10-06", "close": 16.39, "volume": 343540.0}, {"date": "2022-10-07", "close": 16.15, "volume": 750039.0}, {"date": "2022-10-10", "close": 15.85, "volume": 216495.0}, {"date": "2022-10-11", "close": 15.7, "volume": 354424.0}, {"date": "2022-10-12", "close": 15.68, "volume": 343266.0}, {"date": "2022-10-13", "close": 15.56, "volume": 341172.0}, {"date": "2022-10-14", "close": 15.22, "volume": 350177.0}, {"date": "2022-10-17", "close": 15.38, "volume": 298986.0}, {"date": "2022-10-18", "close": 15.55, "volume": 1573444.0}, {"date": "2022-10-19", "close": 15.36, "volume": 393384.0}, {"date": "2022-10-20", "close": 15.37, "volume": 591617.0}, {"date": "2022-10-21", "close": 15.8, "volume": 330274.0}, {"date": "2022-10-24", "close": 15.7, "volume": 508176.0}, {"date": "2022-10-25", "close": 15.82, "volume": 329019.0}, {"date": "2022-10-26", "close": 15.94, "volume": 442894.0}, {"date": "2022-10-27", "close": 15.81, "volume": 608937.0}, {"date": "2022-10-28", "close": 15.58, "volume": 820523.0}, {"date": "2022-10-31", "close": 15.48, "volume": 586054.0}, {"date": "2022-11-01", "close": 15.79, "volume": 565369.0}, {"date": "2022-11-02", "close": 15.6, "volume": 394481.0}, {"date": "2022-11-03", "close": 15.6, "volume": 271885.0}, {"date": "2022-11-04", "close": 16.32, "volume": 852148.0}, {"date": "2022-11-07", "close": 16.29, "volume": 729856.0}, {"date": "2022-11-08", "close": 16.69, "volume": 712413.0}, {"date": "2022-11-09", "close": 16.51, "volume": 238791.0}, {"date": "2022-11-10", "close": 17.07, "volume": 603004.0}, {"date": "2022-11-11", "close": 17.1, "volume": 340878.0}, {"date": "2022-11-14", "close": 17.24, "volume": 487175.0}, {"date": "2022-11-15", "close": 17.14, "volume": 253000.0}, {"date": "2022-11-16", "close": 17.08, "volume": 298232.0}, {"date": "2022-11-17", "close": 16.9, "volume": 350782.0}, {"date": "2022-11-18", "close": 16.82, "volume": 292288.0}, {"date": "2022-11-21", "close": 16.73, "volume": 340885.0}, {"date": "2022-11-22", "close": 16.87, "volume": 328672.0}, {"date": "2022-11-23", "close": 17.08, "volume": 542823.0}, {"date": "2022-11-25", "close": 17.07, "volume": 188098.0}, {"date": "2022-11-28", "close": 16.85, "volume": 278034.0}, {"date": "2022-11-29", "close": 17.06, "volume": 337857.0}, {"date": "2022-11-30", "close": 17.33, "volume": 1277699.0}, {"date": "2022-12-01", "close": 17.6, "volume": 851418.0}, {"date": "2022-12-02", "close": 17.6, "volume": 520882.0}, {"date": "2022-12-05", "close": 17.19, "volume": 332796.0}, {"date": "2022-12-06", "close": 17.15, "volume": 410907.0}, {"date": "2022-12-07", "close": 17.42, "volume": 749676.0}, {"date": "2022-12-08", "close": 17.57, "volume": 559698.0}, {"date": "2022-12-09", "close": 17.7, "volume": 550143.0}, {"date": "2022-12-12", "close": 17.51, "volume": 336113.0}, {"date": "2022-12-13", "close": 17.97, "volume": 761243.0}, {"date": "2022-12-14", "close": 17.86, "volume": 411987.0}, {"date": "2022-12-15", "close": 17.38, "volume": 705136.0}, {"date": "2022-12-16", "close": 17.46, "volume": 421800.0}, {"date": "2022-12-19", "close": 17.42, "volume": 392183.0}, {"date": "2022-12-20", "close": 18.1, "volume": 808315.0}, {"date": "2022-12-21", "close": 18.11, "volume": 618147.0}, {"date": "2022-12-22", "close": 17.74, "volume": 671406.0}, {"date": "2022-12-23", "close": 17.97, "volume": 392632.0}, {"date": "2022-12-27", "close": 17.97, "volume": 455039.0}, {"date": "2022-12-28", "close": 17.76, "volume": 633261.0}, {"date": "2022-12-29", "close": 17.86, "volume": 593194.0}, {"date": "2022-12-30", "close": 17.93, "volume": 524056.0}, {"date": "2023-01-03", "close": 18.0, "volume": 794018.0}, {"date": "2023-01-04", "close": 18.08, "volume": 422413.0}, {"date": "2023-01-05", "close": 17.87, "volume": 788476.0}, {"date": "2023-01-06", "close": 18.22, "volume": 379954.0}, {"date": "2023-01-09", "close": 18.21, "volume": 420942.0}, {"date": "2023-01-10", "close": 18.29, "volume": 304320.0}, {"date": "2023-01-11", "close": 18.19, "volume": 661037.0}, {"date": "2023-01-12", "close": 18.5, "volume": 469745.0}, {"date": "2023-01-13", "close": 18.73, "volume": 363836.0}, {"date": "2023-01-17", "close": 18.5, "volume": 266300.0}, {"date": "2023-01-18", "close": 18.35, "volume": 392345.0}, {"date": "2023-01-19", "close": 18.59, "volume": 349751.0}, {"date": "2023-01-20", "close": 18.56, "volume": 307221.0}, {"date": "2023-01-23", "close": 18.52, "volume": 385771.0}, {"date": "2023-01-24", "close": 18.66, "volume": 301855.0}, {"date": "2023-01-25", "close": 18.7, "volume": 342565.0}, {"date": "2023-01-26", "close": 18.53, "volume": 515763.0}, {"date": "2023-01-27", "close": 18.42, "volume": 527159.0}, {"date": "2023-01-30", "close": 18.37, "volume": 434083.0}, {"date": "2023-01-31", "close": 18.46, "volume": 245926.0}, {"date": "2023-02-01", "close": 18.69, "volume": 411017.0}, {"date": "2023-02-02", "close": 18.3, "volume": 371783.0}, {"date": "2023-02-03", "close": 17.78, "volume": 890203.0}, {"date": "2023-02-06", "close": 17.79, "volume": 270710.0}, {"date": "2023-02-07", "close": 17.82, "volume": 788055.0}, {"date": "2023-02-08", "close": 17.86, "volume": 254533.0}, {"date": "2023-02-09", "close": 17.66, "volume": 493500.0}, {"date": "2023-02-10", "close": 17.61, "volume": 779768.0}, {"date": "2023-02-13", "close": 17.52, "volume": 282976.0}, {"date": "2023-02-14", "close": 17.53, "volume": 377368.0}, {"date": "2023-02-15", "close": 17.32, "volume": 293134.0}, {"date": "2023-02-16", "close": 17.29, "volume": 298294.0}, {"date": "2023-02-17", "close": 17.35, "volume": 801549.0}, {"date": "2023-02-21", "close": 17.32, "volume": 482570.0}, {"date": "2023-02-22", "close": 17.16, "volume": 284215.0}, {"date": "2023-02-23", "close": 17.09, "volume": 202286.0}, {"date": "2023-02-24", "close": 16.92, "volume": 513087.0}, {"date": "2023-02-27", "close": 16.88, "volume": 368532.0}, {"date": "2023-02-28", "close": 17.0, "volume": 448158.0}, {"date": "2023-03-01", "close": 17.07, "volume": 419693.0}, {"date": "2023-03-02", "close": 17.07, "volume": 286942.0}, {"date": "2023-03-03", "close": 17.29, "volume": 256622.0}, {"date": "2023-03-06", "close": 17.13, "volume": 285081.0}, {"date": "2023-03-07", "close": 16.65, "volume": 892123.0}, {"date": "2023-03-08", "close": 16.6, "volume": 472280.0}, {"date": "2023-03-09", "close": 16.7, "volume": 352110.0}, {"date": "2023-03-10", "close": 17.09, "volume": 582664.0}, {"date": "2023-03-13", "close": 17.71, "volume": 933246.0}, {"date": "2023-03-14", "close": 17.61, "volume": 767918.0}, {"date": "2023-03-15", "close": 17.79, "volume": 1157078.0}, {"date": "2023-03-16", "close": 17.81, "volume": 478391.0}, {"date": "2023-03-17", "close": 18.48, "volume": 1653224.0}, {"date": "2023-03-20", "close": 18.6, "volume": 1129833.0}, {"date": "2023-03-21", "close": 18.27, "volume": 773219.0}, {"date": "2023-03-22", "close": 18.58, "volume": 828939.0}, {"date": "2023-03-23", "close": 18.85, "volume": 565652.0}, {"date": "2023-03-24", "close": 18.71, "volume": 603261.0}, {"date": "2023-03-27", "close": 18.48, "volume": 580482.0}, {"date": "2023-03-28", "close": 18.69, "volume": 622449.0}, {"date": "2023-03-29", "close": 18.62, "volume": 566261.0}, {"date": "2023-03-30", "close": 18.91, "volume": 554663.0}, {"date": "2023-03-31", "close": 18.91, "volume": 473743.0}, {"date": "2023-04-03", "close": 18.97, "volume": 508715.0}, {"date": "2023-04-04", "close": 19.5, "volume": 752901.0}, {"date": "2023-04-05", "close": 19.5, "volume": 551638.0}, {"date": "2023-04-06", "close": 19.4, "volume": 635685.0}, {"date": "2023-04-10", "close": 19.32, "volume": 393054.0}, {"date": "2023-04-11", "close": 19.48, "volume": 522030.0}, {"date": "2023-04-12", "close": 19.81, "volume": 1094449.0}, {"date": "2023-04-13", "close": 19.91, "volume": 1177470.0}, {"date": "2023-04-14", "close": 19.55, "volume": 398556.0}, {"date": "2023-04-17", "close": 19.39, "volume": 353284.0}, {"date": "2023-04-18", "close": 19.47, "volume": 334635.0}, {"date": "2023-04-19", "close": 19.35, "volume": 586565.0}, {"date": "2023-04-20", "close": 19.43, "volume": 340553.0}, {"date": "2023-04-21", "close": 19.25, "volume": 299368.0}, {"date": "2023-04-24", "close": 19.26, "volume": 259862.0}, {"date": "2023-04-25", "close": 19.32, "volume": 328332.0}, {"date": "2023-04-26", "close": 19.22, "volume": 295044.0}, {"date": "2023-04-27", "close": 19.22, "volume": 353782.0}, {"date": "2023-04-28", "close": 19.17, "volume": 1157323.0}, {"date": "2023-05-01", "close": 19.1, "volume": 695739.0}, {"date": "2023-05-02", "close": 19.52, "volume": 401666.0}, {"date": "2023-05-03", "close": 19.68, "volume": 499381.0}, {"date": "2023-05-04", "close": 19.83, "volume": 911362.0}, {"date": "2023-05-05", "close": 19.67, "volume": 956686.0}, {"date": "2023-05-08", "close": 19.67, "volume": 299239.0}, {"date": "2023-05-09", "close": 19.74, "volume": 313548.0}, {"date": "2023-05-10", "close": 19.69, "volume": 453015.0}, {"date": "2023-05-11", "close": 19.22, "volume": 436802.0}, {"date": "2023-05-12", "close": 19.18, "volume": 272479.0}, {"date": "2023-05-15", "close": 19.26, "volume": 337388.0}, {"date": "2023-05-16", "close": 18.91, "volume": 573629.0}, {"date": "2023-05-17", "close": 18.81, "volume": 463292.0}, {"date": "2023-05-18", "close": 18.55, "volume": 467519.0}, {"date": "2023-05-19", "close": 18.78, "volume": 326408.0}, {"date": "2023-05-22", "close": 18.7, "volume": 251013.0}, {"date": "2023-05-23", "close": 18.68, "volume": 330903.0}, {"date": "2023-05-24", "close": 18.49, "volume": 295146.0}, {"date": "2023-05-25", "close": 18.26, "volume": 467585.0}, {"date": "2023-05-26", "close": 18.44, "volume": 253907.0}, {"date": "2023-05-30", "close": 18.55, "volume": 330023.0}, {"date": "2023-05-31", "close": 18.63, "volume": 298624.0}, {"date": "2023-06-01", "close": 18.87, "volume": 374127.0}, {"date": "2023-06-02", "close": 18.63, "volume": 295049.0}, {"date": "2023-06-05", "close": 18.64, "volume": 247175.0}, {"date": "2023-06-06", "close": 18.62, "volume": 188391.0}, {"date": "2023-06-07", "close": 18.44, "volume": 248547.0}, {"date": "2023-06-08", "close": 18.81, "volume": 260785.0}, {"date": "2023-06-09", "close": 18.76, "volume": 296065.0}, {"date": "2023-06-12", "close": 18.68, "volume": 214658.0}, {"date": "2023-06-13", "close": 18.44, "volume": 511635.0}, {"date": "2023-06-14", "close": 18.53, "volume": 308081.0}, {"date": "2023-06-15", "close": 18.57, "volume": 268301.0}, {"date": "2023-06-16", "close": 18.66, "volume": 179043.0}, {"date": "2023-06-20", "close": 18.23, "volume": 606415.0}, {"date": "2023-06-21", "close": 18.1, "volume": 452366.0}, {"date": "2023-06-22", "close": 17.87, "volume": 498933.0}, {"date": "2023-06-23", "close": 17.93, "volume": 275209.0}, {"date": "2023-06-26", "close": 18.07, "volume": 234299.0}, {"date": "2023-06-27", "close": 18.05, "volume": 260298.0}, {"date": "2023-06-28", "close": 17.95, "volume": 312403.0}, {"date": "2023-06-29", "close": 17.9, "volume": 407947.0}, {"date": "2023-06-30", "close": 18.02, "volume": 200184.0}, {"date": "2023-07-03", "close": 18.09, "volume": 242499.0}, {"date": "2023-07-05", "close": 18.1, "volume": 296112.0}, {"date": "2023-07-06", "close": 17.88, "volume": 518682.0}, {"date": "2023-07-07", "close": 18.03, "volume": 465636.0}, {"date": "2023-07-10", "close": 18.05, "volume": 469533.0}, {"date": "2023-07-11", "close": 18.03, "volume": 532692.0}, {"date": "2023-07-12", "close": 18.45, "volume": 558726.0}, {"date": "2023-07-13", "close": 18.6, "volume": 376994.0}, {"date": "2023-07-14", "close": 18.64, "volume": 259759.0}, {"date": "2023-07-17", "close": 18.67, "volume": 284924.0}, {"date": "2023-07-18", "close": 18.86, "volume": 658651.0}, {"date": "2023-07-19", "close": 18.93, "volume": 427335.0}, {"date": "2023-07-20", "close": 18.74, "volume": 424114.0}, {"date": "2023-07-21", "close": 18.66, "volume": 264266.0}, {"date": "2023-07-24", "close": 18.57, "volume": 641518.0}, {"date": "2023-07-25", "close": 18.79, "volume": 783476.0}, {"date": "2023-07-26", "close": 18.92, "volume": 453401.0}, {"date": "2023-07-27", "close": 18.41, "volume": 525671.0}, {"date": "2023-07-28", "close": 18.56, "volume": 290968.0}, {"date": "2023-07-31", "close": 18.7, "volume": 497907.0}, {"date": "2023-08-01", "close": 18.42, "volume": 455210.0}, {"date": "2023-08-02", "close": 18.28, "volume": 435285.0}, {"date": "2023-08-03", "close": 18.25, "volume": 466041.0}, {"date": "2023-08-04", "close": 18.25, "volume": 610241.0}, {"date": "2023-08-07", "close": 18.14, "volume": 321911.0}, {"date": "2023-08-08", "close": 18.01, "volume": 275959.0}, {"date": "2023-08-09", "close": 17.94, "volume": 300507.0}, {"date": "2023-08-10", "close": 17.9, "volume": 319676.0}, {"date": "2023-08-11", "close": 17.83, "volume": 305422.0}, {"date": "2023-08-14", "close": 17.77, "volume": 563456.0}, {"date": "2023-08-15", "close": 17.7, "volume": 824842.0}, {"date": "2023-08-16", "close": 17.66, "volume": 489973.0}, {"date": "2023-08-17", "close": 17.7, "volume": 252178.0}, {"date": "2023-08-18", "close": 17.76, "volume": 382073.0}, {"date": "2023-08-21", "close": 17.93, "volume": 325454.0}, {"date": "2023-08-22", "close": 17.97, "volume": 443965.0}, {"date": "2023-08-23", "close": 18.3, "volume": 364565.0}, {"date": "2023-08-24", "close": 18.27, "volume": 422223.0}, {"date": "2023-08-25", "close": 18.27, "volume": 296574.0}, {"date": "2023-08-28", "close": 18.33, "volume": 543488.0}, {"date": "2023-08-29", "close": 18.62, "volume": 450049.0}, {"date": "2023-08-30", "close": 18.6, "volume": 271491.0}, {"date": "2023-08-31", "close": 18.53, "volume": 362993.0}, {"date": "2023-09-01", "close": 18.41, "volume": 338936.0}, {"date": "2023-09-05", "close": 18.2, "volume": 314322.0}, {"date": "2023-09-06", "close": 18.0, "volume": 500237.0}, {"date": "2023-09-07", "close": 17.95, "volume": 152151.0}, {"date": "2023-09-08", "close": 17.93, "volume": 219486.0}, {"date": "2023-09-11", "close": 17.99, "volume": 750233.0}, {"date": "2023-09-12", "close": 17.88, "volume": 424239.0}, {"date": "2023-09-13", "close": 17.85, "volume": 283885.0}, {"date": "2023-09-14", "close": 17.82, "volume": 367017.0}, {"date": "2023-09-15", "close": 17.97, "volume": 340051.0}, {"date": "2023-09-18", "close": 18.13, "volume": 319169.0}, {"date": "2023-09-19", "close": 18.09, "volume": 167442.0}, {"date": "2023-09-20", "close": 18.13, "volume": 297381.0}, {"date": "2023-09-21", "close": 18.02, "volume": 475216.0}, {"date": "2023-09-22", "close": 18.12, "volume": 446803.0}, {"date": "2023-09-25", "close": 17.92, "volume": 348016.0}, {"date": "2023-09-26", "close": 17.79, "volume": 296830.0}, {"date": "2023-09-27", "close": 17.57, "volume": 500928.0}, {"date": "2023-09-28", "close": 17.55, "volume": 393617.0}, {"date": "2023-09-29", "close": 17.32, "volume": 632988.0}, {"date": "2023-10-02", "close": 16.95, "volume": 641908.0}, {"date": "2023-10-03", "close": 16.92, "volume": 649258.0}, {"date": "2023-10-04", "close": 16.88, "volume": 514732.0}, {"date": "2023-10-05", "close": 16.83, "volume": 355118.0}, {"date": "2023-10-06", "close": 17.06, "volume": 675204.0}, {"date": "2023-10-09", "close": 17.44, "volume": 625968.0}, {"date": "2023-10-10", "close": 17.32, "volume": 535284.0}, {"date": "2023-10-11", "close": 17.42, "volume": 500972.0}, {"date": "2023-10-12", "close": 17.39, "volume": 272171.0}, {"date": "2023-10-13", "close": 17.94, "volume": 458459.0}, {"date": "2023-10-16", "close": 17.85, "volume": 204125.0}, {"date": "2023-10-17", "close": 17.98, "volume": 215006.0}, {"date": "2023-10-18", "close": 18.15, "volume": 353381.0}, {"date": "2023-10-19", "close": 18.31, "volume": 250768.0}, {"date": "2023-10-20", "close": 18.66, "volume": 1379062.0}, {"date": "2023-10-23", "close": 18.39, "volume": 467759.0}, {"date": "2023-10-24", "close": 18.25, "volume": 526488.0}, {"date": "2023-10-25", "close": 18.41, "volume": 815904.0}, {"date": "2023-10-26", "close": 18.36, "volume": 285981.0}, {"date": "2023-10-27", "close": 18.69, "volume": 456923.0}, {"date": "2023-10-30", "close": 18.66, "volume": 376658.0}, {"date": "2023-10-31", "close": 18.46, "volume": 350784.0}, {"date": "2023-11-01", "close": 18.47, "volume": 338364.0}, {"date": "2023-11-02", "close": 18.52, "volume": 314907.0}, {"date": "2023-11-03", "close": 18.61, "volume": 542539.0}, {"date": "2023-11-06", "close": 18.55, "volume": 260169.0}, {"date": "2023-11-07", "close": 18.28, "volume": 707385.0}, {"date": "2023-11-08", "close": 18.15, "volume": 481864.0}, {"date": "2023-11-09", "close": 18.23, "volume": 356492.0}, {"date": "2023-11-10", "close": 17.98, "volume": 355320.0}, {"date": "2023-11-13", "close": 18.02, "volume": 256255.0}, {"date": "2023-11-14", "close": 18.33, "volume": 397238.0}, {"date": "2023-11-15", "close": 18.34, "volume": 454453.0}, {"date": "2023-11-16", "close": 18.58, "volume": 603342.0}, {"date": "2023-11-17", "close": 18.58, "volume": 231448.0}, {"date": "2023-11-20", "close": 18.49, "volume": 187869.0}, {"date": "2023-11-21", "close": 18.67, "volume": 363858.0}, {"date": "2023-11-22", "close": 18.55, "volume": 318669.0}, {"date": "2023-11-24", "close": 18.82, "volume": 148506.0}, {"date": "2023-11-27", "close": 18.99, "volume": 327145.0}, {"date": "2023-11-28", "close": 19.28, "volume": 595451.0}, {"date": "2023-11-29", "close": 19.26, "volume": 378393.0}, {"date": "2023-11-30", "close": 19.3, "volume": 515702.0}, {"date": "2023-12-01", "close": 19.58, "volume": 649200.0}, {"date": "2023-12-04", "close": 18.99, "volume": 1131452.0}, {"date": "2023-12-05", "close": 18.868, "volume": 638593.0}, {"date": "2023-12-06", "close": 18.83, "volume": 340309.0}, {"date": "2023-12-07", "close": 18.83, "volume": 282488.0}, {"date": "2023-12-08", "close": 18.48, "volume": 1057526.0}, {"date": "2023-12-11", "close": 18.31, "volume": 446723.0}, {"date": "2023-12-12", "close": 18.28, "volume": 266945.0}, {"date": "2023-12-13", "close": 18.83, "volume": 450827.0}, {"date": "2023-12-14", "close": 19.02, "volume": 459905.0}, {"date": "2023-12-15", "close": 18.84, "volume": 317211.0}, {"date": "2023-12-18", "close": 18.94, "volume": 901275.0}, {"date": "2023-12-19", "close": 19.09, "volume": 299170.0}, {"date": "2023-12-20", "close": 19.02, "volume": 259742.0}, {"date": "2023-12-21", "close": 19.15, "volume": 392031.0}, {"date": "2023-12-22", "close": 19.17, "volume": 613005.0}, {"date": "2023-12-26", "close": 19.29, "volume": 356192.0}, {"date": "2023-12-27", "close": 19.42, "volume": 316309.0}, {"date": "2023-12-28", "close": 19.25, "volume": 281592.0}, {"date": "2023-12-29", "close": 19.15, "volume": 615327.0}, {"date": "2024-01-02", "close": 19.04, "volume": 594350.0}, {"date": "2024-01-03", "close": 18.84, "volume": 264950.0}, {"date": "2024-01-04", "close": 18.88, "volume": 260800.0}, {"date": "2024-01-05", "close": 18.91, "volume": 382078.0}, {"date": "2024-01-08", "close": 18.76, "volume": 252831.0}, {"date": "2024-01-09", "close": 18.67, "volume": 777389.0}, {"date": "2024-01-10", "close": 18.64, "volume": 390592.0}, {"date": "2024-01-11", "close": 18.67, "volume": 440055.0}, {"date": "2024-01-12", "close": 18.86, "volume": 480424.0}, {"date": "2024-01-16", "close": 18.72, "volume": 263877.0}, {"date": "2024-01-17", "close": 18.41, "volume": 391726.0}, {"date": "2024-01-18", "close": 18.57, "volume": 256852.0}, {"date": "2024-01-19", "close": 18.54, "volume": 544573.0}, {"date": "2024-01-22", "close": 18.38, "volume": 410885.0}, {"date": "2024-01-23", "close": 18.52, "volume": 905741.0}, {"date": "2024-01-24", "close": 18.42, "volume": 689504.0}, {"date": "2024-01-25", "close": 18.57, "volume": 323712.0}, {"date": "2024-01-26", "close": 18.5, "volume": 245395.0}, {"date": "2024-01-29", "close": 18.72, "volume": 332861.0}, {"date": "2024-01-30", "close": 18.7, "volume": 355876.0}, {"date": "2024-01-31", "close": 18.6, "volume": 274691.0}, {"date": "2024-02-01", "close": 18.83, "volume": 316853.0}, {"date": "2024-02-02", "close": 18.55, "volume": 881759.0}, {"date": "2024-02-05", "close": 18.39, "volume": 368821.0}, {"date": "2024-02-06", "close": 18.45, "volume": 525758.0}, {"date": "2024-02-07", "close": 18.445, "volume": 431494.0}, {"date": "2024-02-08", "close": 18.51, "volume": 253526.0}, {"date": "2024-02-09", "close": 18.45, "volume": 265768.0}, {"date": "2024-02-12", "close": 18.43, "volume": 449143.0}, {"date": "2024-02-13", "close": 18.08, "volume": 787519.0}, {"date": "2024-02-14", "close": 18.17, "volume": 391729.0}, {"date": "2024-02-15", "close": 18.42, "volume": 354898.0}, {"date": "2024-02-16", "close": 18.6, "volume": 406447.0}, {"date": "2024-02-20", "close": 18.56, "volume": 437685.0}, {"date": "2024-02-21", "close": 18.52, "volume": 385528.0}, {"date": "2024-02-22", "close": 18.5, "volume": 388806.0}, {"date": "2024-02-23", "close": 18.61, "volume": 333792.0}, {"date": "2024-02-26", "close": 18.48, "volume": 169328.0}, {"date": "2024-02-27", "close": 18.44, "volume": 327828.0}, {"date": "2024-02-28", "close": 18.47, "volume": 299306.0}, {"date": "2024-02-29", "close": 18.59, "volume": 304951.0}, {"date": "2024-03-01", "close": 19.0, "volume": 478856.0}, {"date": "2024-03-04", "close": 19.4, "volume": 481738.0}, {"date": "2024-03-05", "close": 19.45, "volume": 383985.0}, {"date": "2024-03-06", "close": 19.69, "volume": 431737.0}, {"date": "2024-03-07", "close": 19.84, "volume": 564507.0}, {"date": "2024-03-08", "close": 19.94, "volume": 467265.0}, {"date": "2024-03-11", "close": 20.01, "volume": 393868.0}, {"date": "2024-03-12", "close": 19.74, "volume": 363700.0}, {"date": "2024-03-13", "close": 20.06, "volume": 372322.0}, {"date": "2024-03-14", "close": 19.98, "volume": 258914.0}, {"date": "2024-03-15", "close": 20.06, "volume": 513562.0}, {"date": "2024-03-18", "close": 20.03, "volume": 370656.0}, {"date": "2024-03-19", "close": 19.98, "volume": 267333.0}, {"date": "2024-03-20", "close": 20.3, "volume": 377623.0}, {"date": "2024-03-21", "close": 20.06, "volume": 650321.0}, {"date": "2024-03-22", "close": 19.91, "volume": 314617.0}, {"date": "2024-03-25", "close": 19.89, "volume": 773533.0}, {"date": "2024-03-26", "close": 19.9, "volume": 318756.0}, {"date": "2024-03-27", "close": 20.07, "volume": 350326.0}, {"date": "2024-03-28", "close": 20.34, "volume": 508669.0}, {"date": "2024-04-01", "close": 20.52, "volume": 417348.0}, {"date": "2024-04-02", "close": 21.05, "volume": 854677.0}, {"date": "2024-04-03", "close": 21.41, "volume": 1085396.0}, {"date": "2024-04-04", "close": 21.28, "volume": 1005750.0}, {"date": "2024-04-05", "close": 21.74, "volume": 540810.0}, {"date": "2024-04-08", "close": 21.92, "volume": 534340.0}, {"date": "2024-04-09", "close": 22.08, "volume": 660913.0}, {"date": "2024-04-10", "close": 21.82, "volume": 885174.0}, {"date": "2024-04-11", "close": 22.33, "volume": 691403.0}, {"date": "2024-04-12", "close": 22.0, "volume": 1347142.0}, {"date": "2024-04-15", "close": 22.39, "volume": 2312795.0}, {"date": "2024-04-16", "close": 22.27, "volume": 730448.0}, {"date": "2024-04-17", "close": 22.22, "volume": 678013.0}, {"date": "2024-04-18", "close": 22.23, "volume": 615620.0}, {"date": "2024-04-19", "close": 22.38, "volume": 433621.0}, {"date": "2024-04-22", "close": 21.54, "volume": 874159.0}, {"date": "2024-04-23", "close": 21.54, "volume": 488595.0}, {"date": "2024-04-24", "close": 21.5, "volume": 338936.0}, {"date": "2024-04-25", "close": 21.66, "volume": 386869.0}, {"date": "2024-04-26", "close": 21.64, "volume": 450976.0}, {"date": "2024-04-29", "close": 21.6, "volume": 279762.0}, {"date": "2024-04-30", "close": 21.09, "volume": 840645.0}, {"date": "2024-05-01", "close": 21.25, "volume": 596567.0}, {"date": "2024-05-02", "close": 21.28, "volume": 298729.0}, {"date": "2024-05-03", "close": 21.19, "volume": 419931.0}, {"date": "2024-05-06", "close": 21.66, "volume": 385001.0}, {"date": "2024-05-07", "close": 21.5, "volume": 361125.0}, {"date": "2024-05-08", "close": 21.42, "volume": 581612.0}, {"date": "2024-05-09", "close": 21.98, "volume": 432052.0}, {"date": "2024-05-10", "close": 22.04, "volume": 402750.0}, {"date": "2024-05-13", "close": 21.87, "volume": 339115.0}, {"date": "2024-05-14", "close": 22.07, "volume": 489588.0}, {"date": "2024-05-15", "close": 22.56, "volume": 542050.0}, {"date": "2024-05-16", "close": 22.46, "volume": 320354.0}, {"date": "2024-05-17", "close": 23.37, "volume": 967395.0}, {"date": "2024-05-20", "close": 23.37, "volume": 904853.0}, {"date": "2024-05-21", "close": 23.43, "volume": 950304.0}, {"date": "2024-05-22", "close": 22.82, "volume": 662579.0}, {"date": "2024-05-23", "close": 22.38, "volume": 471055.0}, {"date": "2024-05-24", "close": 22.43, "volume": 274936.0}, {"date": "2024-05-28", "close": 23.02, "volume": 422069.0}, {"date": "2024-05-29", "close": 22.85, "volume": 392172.0}, {"date": "2024-05-30", "close": 22.64, "volume": 390237.0}, {"date": "2024-05-31", "close": 22.37, "volume": 470430.0}, {"date": "2024-06-03", "close": 22.56, "volume": 294594.0}, {"date": "2024-06-04", "close": 22.12, "volume": 364278.0}, {"date": "2024-06-05", "close": 22.4, "volume": 479028.0}, {"date": "2024-06-06", "close": 22.9, "volume": 599604.0}, {"date": "2024-06-07", "close": 21.77, "volume": 764140.0}, {"date": "2024-06-10", "close": 22.08, "volume": 286640.0}, {"date": "2024-06-11", "close": 21.99, "volume": 333417.0}, {"date": "2024-06-12", "close": 22.07, "volume": 434583.0}, {"date": "2024-06-13", "close": 21.8, "volume": 366578.0}, {"date": "2024-06-14", "close": 22.15, "volume": 374895.0}, {"date": "2024-06-17", "close": 22.02, "volume": 259617.0}, {"date": "2024-06-18", "close": 22.11, "volume": 343519.0}, {"date": "2024-06-20", "close": 22.58, "volume": 659340.0}, {"date": "2024-06-21", "close": 22.09, "volume": 510734.0}, {"date": "2024-06-24", "close": 22.15, "volume": 371563.0}, {"date": "2024-06-25", "close": 21.87, "volume": 445170.0}, {"date": "2024-06-26", "close": 21.78, "volume": 354097.0}, {"date": "2024-06-27", "close": 22.0, "volume": 337829.0}, {"date": "2024-06-28", "close": 22.05, "volume": 409026.0}, {"date": "2024-07-01", "close": 22.17, "volume": 326378.0}, {"date": "2024-07-02", "close": 22.21, "volume": 187839.0}, {"date": "2024-07-03", "close": 22.61, "volume": 379828.0}, {"date": "2024-07-05", "close": 23.05, "volume": 503007.0}, {"date": "2024-07-08", "close": 22.73, "volume": 328182.0}, {"date": "2024-07-09", "close": 22.77, "volume": 264259.0}, {"date": "2024-07-10", "close": 22.86, "volume": 402537.0}, {"date": "2024-07-11", "close": 23.31, "volume": 633203.0}, {"date": "2024-07-12", "close": 23.14, "volume": 302220.0}, {"date": "2024-07-15", "close": 23.15, "volume": 310892.0}, {"date": "2024-07-16", "close": 23.6, "volume": 440009.0}, {"date": "2024-07-17", "close": 23.22, "volume": 452241.0}, {"date": "2024-07-18", "close": 22.93, "volume": 556623.0}, {"date": "2024-07-19", "close": 22.5, "volume": 271921.0}, {"date": "2024-07-22", "close": 22.52, "volume": 334659.0}, {"date": "2024-07-23", "close": 22.56, "volume": 227798.0}, {"date": "2024-07-24", "close": 22.41, "volume": 275504.0}, {"date": "2024-07-25", "close": 21.9, "volume": 470369.0}, {"date": "2024-07-26", "close": 22.11, "volume": 214632.0}, {"date": "2024-07-29", "close": 22.09, "volume": 293412.0}, {"date": "2024-07-30", "close": 22.35, "volume": 371213.0}, {"date": "2024-07-31", "close": 22.79, "volume": 531859.0}, {"date": "2024-08-01", "close": 22.61, "volume": 474494.0}, {"date": "2024-08-02", "close": 22.03, "volume": 828287.0}, {"date": "2024-08-05", "close": 22.03, "volume": 850113.0}, {"date": "2024-08-06", "close": 21.84, "volume": 552822.0}, {"date": "2024-08-07", "close": 21.72, "volume": 398009.0}, {"date": "2024-08-08", "close": 22.19, "volume": 336100.0}, {"date": "2024-08-09", "close": 22.22, "volume": 322446.0}, {"date": "2024-08-12", "close": 22.615, "volume": 414670.0}, {"date": "2024-08-13", "close": 22.57, "volume": 394758.0}, {"date": "2024-08-14", "close": 22.37, "volume": 448872.0}, {"date": "2024-08-15", "close": 22.65, "volume": 278479.0}, {"date": "2024-08-16", "close": 23.18, "volume": 555932.0}, {"date": "2024-08-19", "close": 23.34, "volume": 846793.0}, {"date": "2024-08-20", "close": 23.4, "volume": 924239.0}, {"date": "2024-08-21", "close": 23.39, "volume": 537439.0}, {"date": "2024-08-22", "close": 23.02, "volume": 517849.0}, {"date": "2024-08-23", "close": 23.49, "volume": 554575.0}, {"date": "2024-08-26", "close": 23.51, "volume": 355036.0}, {"date": "2024-08-27", "close": 23.6, "volume": 309851.0}, {"date": "2024-08-28", "close": 23.27, "volume": 473561.0}, {"date": "2024-08-29", "close": 23.42, "volume": 359142.0}, {"date": "2024-08-30", "close": 23.16, "volume": 382566.0}, {"date": "2024-09-03", "close": 22.89, "volume": 491727.0}, {"date": "2024-09-04", "close": 22.9, "volume": 279373.0}, {"date": "2024-09-05", "close": 23.23, "volume": 334500.0}, {"date": "2024-09-06", "close": 22.84, "volume": 836813.0}, {"date": "2024-09-09", "close": 23.02, "volume": 369261.0}, {"date": "2024-09-10", "close": 23.15, "volume": 375472.0}, {"date": "2024-09-11", "close": 23.14, "volume": 436104.0}, {"date": "2024-09-12", "close": 23.75, "volume": 1005855.0}, {"date": "2024-09-13", "close": 24.09, "volume": 893266.0}, {"date": "2024-09-16", "close": 24.08, "volume": 654425.0}, {"date": "2024-09-17", "close": 23.96, "volume": 590896.0}, {"date": "2024-09-18", "close": 23.63, "volume": 1014630.0}, {"date": "2024-09-19", "close": 24.16, "volume": 651347.0}, {"date": "2024-09-20", "close": 24.52, "volume": 625938.0}, {"date": "2024-09-23", "close": 24.43, "volume": 348685.0}, {"date": "2024-09-24", "close": 25.04, "volume": 549283.0}, {"date": "2024-09-25", "close": 24.95, "volume": 333246.0}, {"date": "2024-09-26", "close": 25.05, "volume": 577810.0}, {"date": "2024-09-27", "close": 24.76, "volume": 472275.0}, {"date": "2024-09-30", "close": 24.49, "volume": 348761.0}, {"date": "2024-10-01", "close": 24.74, "volume": 357387.0}, {"date": "2024-10-02", "close": 24.92, "volume": 455771.0}, {"date": "2024-10-03", "close": 24.96, "volume": 410619.0}, {"date": "2024-10-04", "close": 24.98, "volume": 365586.0}, {"date": "2024-10-07", "close": 24.81, "volume": 328408.0}, {"date": "2024-10-08", "close": 24.51, "volume": 1053806.0}, {"date": "2024-10-09", "close": 24.39, "volume": 532786.0}, {"date": "2024-10-10", "close": 24.68, "volume": 336798.0}, {"date": "2024-10-11", "close": 24.94, "volume": 329254.0}, {"date": "2024-10-14", "close": 24.85, "volume": 242424.0}, {"date": "2024-10-15", "close": 24.95, "volume": 246481.0}, {"date": "2024-10-16", "close": 25.1, "volume": 270127.0}, {"date": "2024-10-17", "close": 25.2, "volume": 370364.0}, {"date": "2024-10-18", "close": 25.78, "volume": 1047507.0}, {"date": "2024-10-21", "close": 25.87, "volume": 666379.0}, {"date": "2024-10-22", "close": 26.36, "volume": 666591.0}, {"date": "2024-10-23", "close": 25.86, "volume": 670285.0}, {"date": "2024-10-24", "close": 26.02, "volume": 466662.0}, {"date": "2024-10-25", "close": 26.02, "volume": 411663.0}, {"date": "2024-10-28", "close": 26.02, "volume": 366152.0}, {"date": "2024-10-29", "close": 26.47, "volume": 1096151.0}, {"date": "2024-10-30", "close": 26.38, "volume": 311082.0}, {"date": "2024-10-31", "close": 25.71, "volume": 1097752.0}, {"date": "2024-11-01", "close": 25.56, "volume": 383422.0}, {"date": "2024-11-04", "close": 25.66, "volume": 411397.0}, {"date": "2024-11-05", "close": 25.7, "volume": 269950.0}, {"date": "2024-11-06", "close": 24.7, "volume": 1844978.0}, {"date": "2024-11-07", "close": 25.22, "volume": 473154.0}, {"date": "2024-11-08", "close": 24.88, "volume": 541329.0}, {"date": "2024-11-11", "close": 24.18, "volume": 1612049.0}, {"date": "2024-11-12", "close": 24.09, "volume": 792442.0}, {"date": "2024-11-13", "close": 23.85, "volume": 728987.0}, {"date": "2024-11-14", "close": 23.92, "volume": 1225865.0}, {"date": "2024-11-15", "close": 23.87, "volume": 418815.0}, {"date": "2024-11-18", "close": 24.38, "volume": 803346.0}, {"date": "2024-11-19", "close": 24.55, "volume": 486551.0}, {"date": "2024-11-20", "close": 24.6, "volume": 721337.0}, {"date": "2024-11-21", "close": 24.73, "volume": 499565.0}, {"date": "2024-11-22", "close": 25.08, "volume": 588395.0}, {"date": "2024-11-25", "close": 24.27, "volume": 624673.0}, {"date": "2024-11-26", "close": 24.36, "volume": 429641.0}, {"date": "2024-11-27", "close": 24.31, "volume": 353383.0}, {"date": "2024-11-29", "close": 24.62, "volume": 123225.0}, {"date": "2024-12-02", "close": 24.4, "volume": 346957.0}, {"date": "2024-12-03", "close": 24.58, "volume": 322075.0}, {"date": "2024-12-04", "close": 24.7, "volume": 319556.0}, {"date": "2024-12-05", "close": 24.5812, "volume": 555133.0}, {"date": "2024-12-06", "close": 24.5, "volume": 367883.0}, {"date": "2024-12-09", "close": 24.79, "volume": 1669376.0}, {"date": "2024-12-10", "close": 25.07, "volume": 383844.0}, {"date": "2024-12-11", "close": 25.32, "volume": 506659.0}, {"date": "2024-12-12", "close": 24.77, "volume": 448295.0}, {"date": "2024-12-13", "close": 24.38, "volume": 489599.0}, {"date": "2024-12-16", "close": 24.41, "volume": 305851.0}, {"date": "2024-12-17", "close": 24.33, "volume": 318852.0}, {"date": "2024-12-18", "close": 23.73, "volume": 573643.0}, {"date": "2024-12-19", "close": 23.63, "volume": 1188115.0}, {"date": "2024-12-20", "close": 23.99, "volume": 1012994.0}, {"date": "2024-12-23", "close": 23.93, "volume": 230383.0}, {"date": "2024-12-24", "close": 24.05, "volume": 260302.0}, {"date": "2024-12-26", "close": 24.05, "volume": 365955.0}, {"date": "2024-12-27", "close": 23.84, "volume": 311402.0}, {"date": "2024-12-30", "close": 23.66, "volume": 454572.0}, {"date": "2024-12-31", "close": 23.76, "volume": 243644.0}, {"date": "2025-01-02", "close": 24.24, "volume": 439655.0}, {"date": "2025-01-03", "close": 24.11, "volume": 228062.0}, {"date": "2025-01-06", "close": 24.29, "volume": 2062874.0}, {"date": "2025-01-07", "close": 24.59, "volume": 1772656.0}, {"date": "2025-01-08", "close": 24.75, "volume": 1513335.0}, {"date": "2025-01-10", "close": 25.06, "volume": 1266848.0}, {"date": "2025-01-13", "close": 24.47, "volume": 835032.0}, {"date": "2025-01-14", "close": 24.68, "volume": 229396.0}, {"date": "2025-01-15", "close": 25.04, "volume": 320296.0}, {"date": "2025-01-16", "close": 25.195, "volume": 273005.0}, {"date": "2025-01-17", "close": 24.94, "volume": 560616.0}, {"date": "2025-01-21", "close": 25.32, "volume": 285918.0}, {"date": "2025-01-22", "close": 25.37, "volume": 487670.0}, {"date": "2025-01-23", "close": 25.25, "volume": 545736.0}, {"date": "2025-01-24", "close": 25.42, "volume": 254605.0}, {"date": "2025-01-27", "close": 25.05, "volume": 564785.0}, {"date": "2025-01-28", "close": 25.26, "volume": 389254.0}, {"date": "2025-01-29", "close": 25.32, "volume": 371789.0}, {"date": "2025-01-30", "close": 25.85, "volume": 741337.0}, {"date": "2025-01-31", "close": 25.84, "volume": 535065.0}, {"date": "2025-02-03", "close": 25.92, "volume": 941101.0}, {"date": "2025-02-04", "close": 26.32, "volume": 508054.0}, {"date": "2025-02-05", "close": 26.49, "volume": 528378.0}, {"date": "2025-02-06", "close": 26.47, "volume": 353765.0}, {"date": "2025-02-07", "close": 26.41, "volume": 647045.0}, {"date": "2025-02-10", "close": 26.76, "volume": 698625.0}, {"date": "2025-02-11", "close": 26.59, "volume": 656149.0}, {"date": "2025-02-12", "close": 26.65, "volume": 709119.0}, {"date": "2025-02-13", "close": 26.88, "volume": 502624.0}, {"date": "2025-02-14", "close": 26.55, "volume": 537743.0}, {"date": "2025-02-18", "close": 27.09, "volume": 669487.0}, {"date": "2025-02-19", "close": 27.09, "volume": 460509.0}, {"date": "2025-02-20", "close": 27.13, "volume": 406614.0}, {"date": "2025-02-21", "close": 26.99, "volume": 523176.0}, {"date": "2025-02-24", "close": 27.07, "volume": 460303.0}, {"date": "2025-02-25", "close": 26.6, "volume": 775848.0}, {"date": "2025-02-26", "close": 26.67, "volume": 384697.0}, {"date": "2025-02-27", "close": 26.19, "volume": 1317300.0}, {"date": "2025-02-28", "close": 26.02, "volume": 587436.0}, {"date": "2025-03-03", "close": 26.34, "volume": 778795.0}, {"date": "2025-03-04", "close": 26.65, "volume": 652969.0}, {"date": "2025-03-05", "close": 26.89, "volume": 583697.0}, {"date": "2025-03-06", "close": 26.81, "volume": 438183.0}, {"date": "2025-03-07", "close": 26.77, "volume": 385326.0}, {"date": "2025-03-10", "close": 26.48, "volume": 587092.0}, {"date": "2025-03-11", "close": 26.96, "volume": 639205.0}, {"date": "2025-03-12", "close": 27.14, "volume": 696376.0}, {"date": "2025-03-13", "close": 27.68, "volume": 797384.0}, {"date": "2025-03-14", "close": 27.66, "volume": 628330.0}, {"date": "2025-03-17", "close": 27.81, "volume": 716943.0}, {"date": "2025-03-18", "close": 28.02, "volume": 792903.0}, {"date": "2025-03-19", "close": 28.03, "volume": 552624.0}, {"date": "2025-03-20", "close": 27.92, "volume": 678310.0}, {"date": "2025-03-21", "close": 27.6, "volume": 579984.0}, {"date": "2025-03-24", "close": 27.35, "volume": 1276163.0}, {"date": "2025-03-25", "close": 27.64, "volume": 519803.0}, {"date": "2025-03-26", "close": 27.61, "volume": 349102.0}, {"date": "2025-03-27", "close": 28.06, "volume": 558374.0}, {"date": "2025-03-28", "close": 28.08, "volume": 635441.0}, {"date": "2025-03-31", "close": 28.41, "volume": 607925.0}, {"date": "2025-04-01", "close": 28.22, "volume": 509610.0}, {"date": "2025-04-02", "close": 28.32, "volume": 458607.0}, {"date": "2025-04-03", "close": 27.61, "volume": 866920.0}, {"date": "2025-04-04", "close": 26.52, "volume": 1854457.0}, {"date": "2025-04-07", "close": 26.18, "volume": 1355081.0}, {"date": "2025-04-08", "close": 26.4, "volume": 1471551.0}, {"date": "2025-04-09", "close": 27.37, "volume": 1548456.0}, {"date": "2025-04-10", "close": 27.97, "volume": 732373.0}, {"date": "2025-04-11", "close": 28.62, "volume": 823558.0}, {"date": "2025-04-14", "close": 28.55, "volume": 421821.0}, {"date": "2025-04-15", "close": 28.685, "volume": 478943.0}, {"date": "2025-04-16", "close": 29.5, "volume": 1193223.0}, {"date": "2025-04-17", "close": 29.35, "volume": 951661.0}, {"date": "2025-04-21", "close": 30.02, "volume": 750487.0}, {"date": "2025-04-22", "close": 29.53, "volume": 1627599.0}, {"date": "2025-04-23", "close": 29.35, "volume": 1381635.0}, {"date": "2025-04-24", "close": 29.59, "volume": 689304.0}, {"date": "2025-04-25", "close": 29.17, "volume": 693733.0}, {"date": "2025-04-28", "close": 29.52, "volume": 505449.0}, {"date": "2025-04-29", "close": 29.2, "volume": 611904.0}, {"date": "2025-04-30", "close": 28.99, "volume": 466330.0}, {"date": "2025-05-01", "close": 28.46, "volume": 604343.0}, {"date": "2025-05-02", "close": 28.42, "volume": 716865.0}, {"date": "2025-05-05", "close": 29.19, "volume": 773388.0}, {"date": "2025-05-06", "close": 29.98, "volume": 434071.0}, {"date": "2025-05-07", "close": 29.4, "volume": 511810.0}, {"date": "2025-05-08", "close": 28.97, "volume": 584888.0}, {"date": "2025-05-09", "close": 29.22, "volume": 421068.0}, {"date": "2025-05-12", "close": 28.61, "volume": 805080.0}, {"date": "2025-05-13", "close": 28.78, "volume": 440714.0}, {"date": "2025-05-14", "close": 28.09, "volume": 559384.0}, {"date": "2025-05-15", "close": 28.54, "volume": 693057.0}, {"date": "2025-05-16", "close": 28.18, "volume": 878429.0}, {"date": "2025-05-19", "close": 28.45, "volume": 674681.0}, {"date": "2025-05-20", "close": 29.05, "volume": 696673.0}, {"date": "2025-05-21", "close": 29.35, "volume": 584251.0}, {"date": "2025-05-22", "close": 29.07, "volume": 455209.0}, {"date": "2025-05-23", "close": 29.6, "volume": 550693.0}, {"date": "2025-05-27", "close": 29.18, "volume": 390018.0}, {"date": "2025-05-28", "close": 29.04, "volume": 398469.0}, {"date": "2025-05-29", "close": 29.26, "volume": 328623.0}, {"date": "2025-05-30", "close": 29.06, "volume": 646654.0}, {"date": "2025-06-02", "close": 30.09, "volume": 708819.0}, {"date": "2025-06-03", "close": 29.91, "volume": 494502.0}, {"date": "2025-06-04", "close": 29.99, "volume": 499617.0}, {"date": "2025-06-05", "close": 30.19, "volume": 727632.0}, {"date": "2025-06-06", "close": 29.94, "volume": 513645.0}, {"date": "2025-06-09", "close": 30.21, "volume": 547172.0}, {"date": "2025-06-10", "close": 30.17, "volume": 348417.0}, {"date": "2025-06-11", "close": 30.37, "volume": 661540.0}, {"date": "2025-06-12", "close": 30.66, "volume": 807499.0}, {"date": "2025-06-13", "close": 30.91, "volume": 898171.0}, {"date": "2025-06-16", "close": 30.64, "volume": 543600.0}, {"date": "2025-06-17", "close": 30.87, "volume": 670990.0}, {"date": "2025-06-18", "close": 30.63, "volume": 558717.0}, {"date": "2025-06-20", "close": 30.37, "volume": 531943.0}, {"date": "2025-06-23", "close": 30.53, "volume": 473895.0}, {"date": "2025-06-24", "close": 30.12, "volume": 397982.0}, {"date": "2025-06-25", "close": 30.33, "volume": 333109.0}, {"date": "2025-06-26", "close": 30.4, "volume": 459355.0}, {"date": "2025-06-27", "close": 29.82, "volume": 334901.0}, {"date": "2025-06-30", "close": 30.1, "volume": 410710.0}, {"date": "2025-07-01", "close": 30.26, "volume": 356170.0}, {"date": "2025-07-02", "close": 30.56, "volume": 354961.0}, {"date": "2025-07-03", "close": 30.45, "volume": 261705.0}, {"date": "2025-07-07", "close": 30.45, "volume": 296910.0}, {"date": "2025-07-08", "close": 30.19, "volume": 318967.0}, {"date": "2025-07-09", "close": 30.2, "volume": 354736.0}, {"date": "2025-07-10", "close": 30.475, "volume": 378414.0}, {"date": "2025-07-11", "close": 31.06, "volume": 513029.0}, {"date": "2025-07-14", "close": 30.89, "volume": 868026.0}, {"date": "2025-07-15", "close": 30.65, "volume": 409809.0}, {"date": "2025-07-16", "close": 30.86, "volume": 767094.0}, {"date": "2025-07-17", "close": 30.89, "volume": 400975.0}, {"date": "2025-07-18", "close": 30.95, "volume": 309427.0}, {"date": "2025-07-21", "close": 31.48, "volume": 403487.0}, {"date": "2025-07-22", "close": 31.78, "volume": 385726.0}, {"date": "2025-07-23", "close": 31.54, "volume": 476126.0}, {"date": "2025-07-24", "close": 31.33, "volume": 339506.0}, {"date": "2025-07-25", "close": 30.86, "volume": 649978.0}, {"date": "2025-07-28", "close": 30.67, "volume": 477261.0}, {"date": "2025-07-29", "close": 30.73, "volume": 340207.0}, {"date": "2025-07-30", "close": 30.06, "volume": 589164.0}, {"date": "2025-07-31", "close": 30.12, "volume": 392012.0}, {"date": "2025-08-01", "close": 30.67, "volume": 413332.0}, {"date": "2025-08-04", "close": 30.87, "volume": 441588.0}, {"date": "2025-08-05", "close": 31.08, "volume": 585501.0}, {"date": "2025-08-06", "close": 31.1, "volume": 1015278.0}, {"date": "2025-08-07", "close": 31.42, "volume": 688028.0}, {"date": "2025-08-08", "close": 31.45, "volume": 642497.0}, {"date": "2025-08-11", "close": 30.95, "volume": 613698.0}, {"date": "2025-08-12", "close": 31.01, "volume": 460978.0}, {"date": "2025-08-13", "close": 31.27, "volume": 613666.0}, {"date": "2025-08-14", "close": 30.98, "volume": 332902.0}, {"date": "2025-08-15", "close": 30.99, "volume": 288419.0}, {"date": "2025-08-18", "close": 30.88, "volume": 539150.0}, {"date": "2025-08-19", "close": 30.59, "volume": 341564.0}, {"date": "2025-08-20", "close": 30.96, "volume": 329313.0}, {"date": "2025-08-21", "close": 30.94, "volume": 263213.0}, {"date": "2025-08-22", "close": 31.42, "volume": 451137.0}, {"date": "2025-08-25", "close": 31.32, "volume": 243987.0}, {"date": "2025-08-26", "close": 31.47, "volume": 552464.0}, {"date": "2025-08-27", "close": 31.51, "volume": 793906.0}, {"date": "2025-08-28", "close": 31.77, "volume": 733266.0}, {"date": "2025-08-29", "close": 32.23, "volume": 706445.0}, {"date": "2025-09-02", "close": 32.99, "volume": 1359873.0}, {"date": "2025-09-03", "close": 33.22, "volume": 1442016.0}, {"date": "2025-09-04", "close": 33.08, "volume": 877260.0}, {"date": "2025-09-05", "close": 33.4, "volume": 971026.0}, {"date": "2025-09-08", "close": 33.82, "volume": 879921.0}, {"date": "2025-09-09", "close": 33.7, "volume": 597389.0}, {"date": "2025-09-10", "close": 33.88, "volume": 1559583.0}, {"date": "2025-09-11", "close": 33.96, "volume": 566183.0}, {"date": "2025-09-12", "close": 34.15, "volume": 610848.0}, {"date": "2025-09-15", "close": 34.53, "volume": 517867.0}, {"date": "2025-09-16", "close": 34.54, "volume": 729733.0}, {"date": "2025-09-17", "close": 34.1, "volume": 1703417.0}, {"date": "2025-09-18", "close": 34.06, "volume": 464573.0}, {"date": "2025-09-19", "close": 34.66, "volume": 748844.0}, {"date": "2025-09-22", "close": 35.39, "volume": 1473602.0}, {"date": "2025-09-23", "close": 35.42, "volume": 990281.0}, {"date": "2025-09-24", "close": 35.14, "volume": 469904.0}, {"date": "2025-09-25", "close": 35.61, "volume": 575466.0}, {"date": "2025-09-26", "close": 35.88, "volume": 3014111.0}, {"date": "2025-09-29", "close": 36.54, "volume": 664470.0}, {"date": "2025-09-30", "close": 36.69, "volume": 722994.0}, {"date": "2025-10-01", "close": 36.93, "volume": 689180.0}, {"date": "2025-10-02", "close": 36.71, "volume": 1031577.0}, {"date": "2025-10-03", "close": 37.23, "volume": 833182.0}, {"date": "2025-10-06", "close": 37.85, "volume": 891712.0}, {"date": "2025-10-07", "close": 37.8, "volume": 722594.0}, {"date": "2025-10-08", "close": 38.57, "volume": 1954057.0}, {"date": "2025-10-09", "close": 37.92, "volume": 2041488.0}, {"date": "2025-10-10", "close": 38.47, "volume": 2407181.0}, {"date": "2025-10-13", "close": 39.64, "volume": 903905.0}, {"date": "2025-10-14", "close": 39.48, "volume": 2279405.0}, {"date": "2025-10-15", "close": 40.19, "volume": 1685622.0}, {"date": "2025-10-16", "close": 41.12, "volume": 1085642.0}, {"date": "2025-10-17", "close": 39.6, "volume": 2298580.0}, {"date": "2025-10-20", "close": 40.86, "volume": 1140647.0}, {"date": "2025-10-21", "close": 37.9, "volume": 2237388.0}, {"date": "2025-10-22", "close": 37.83, "volume": 1813986.0}, {"date": "2025-10-23", "close": 38.09, "volume": 993429.0}, {"date": "2025-10-24", "close": 37.92, "volume": 778196.0}, {"date": "2025-10-27", "close": 36.69, "volume": 1377649.0}, {"date": "2025-10-28", "close": 36.53, "volume": 1345856.0}, {"date": "2025-10-29", "close": 36.75, "volume": 866440.0}, {"date": "2025-10-30", "close": 37.45, "volume": 1244414.0}, {"date": "2025-10-31", "close": 37.27, "volume": 880376.0}, {"date": "2025-11-03", "close": 37.22, "volume": 916370.0}, {"date": "2025-11-04", "close": 36.51, "volume": 1316573.0}, {"date": "2025-11-05", "close": 37.15, "volume": 1041263.0}, {"date": "2025-11-06", "close": 37.2, "volume": 1227084.0}, {"date": "2025-11-07", "close": 37.39, "volume": 822897.0}, {"date": "2025-11-10", "close": 38.88, "volume": 1846138.0}, {"date": "2025-11-11", "close": 39.32, "volume": 1534692.0}, {"date": "2025-11-12", "close": 40.21, "volume": 1071449.0}, {"date": "2025-11-13", "close": 39.99, "volume": 3040543.0}, {"date": "2025-11-14", "close": 39.0, "volume": 1046268.0}, {"date": "2025-11-17", "close": 38.38, "volume": 1094208.0}, {"date": "2025-11-18", "close": 38.89, "volume": 677173.0}, {"date": "2025-11-19", "close": 39.04, "volume": 694429.0}, {"date": "2025-11-20", "close": 38.8, "volume": 938280.0}, {"date": "2025-11-21", "close": 38.53, "volume": 745927.0}, {"date": "2025-11-24", "close": 39.43, "volume": 554123.0}, {"date": "2025-11-25", "close": 39.37, "volume": 593005.0}, {"date": "2025-11-26", "close": 40.11, "volume": 555972.0}, {"date": "2025-11-28", "close": 41.44, "volume": 936298.0}, {"date": "2025-12-01", "close": 41.92, "volume": 1145621.0}, {"date": "2025-12-02", "close": 42.01, "volume": 899061.0}, {"date": "2025-12-03", "close": 42.03, "volume": 761898.0}, {"date": "2025-12-04", "close": 41.64, "volume": 546915.0}, {"date": "2025-12-05", "close": 41.92, "volume": 815546.0}, {"date": "2025-12-08", "close": 41.65, "volume": 591004.0}, {"date": "2025-12-09", "close": 42.53, "volume": 518152.0}, {"date": "2025-12-10", "close": 42.77, "volume": 962589.0}, {"date": "2025-12-11", "close": 43.63, "volume": 1339767.0}, {"date": "2025-12-12", "close": 43.32, "volume": 1554029.0}, {"date": "2025-12-15", "close": 43.96, "volume": 908624.0}, {"date": "2025-12-16", "close": 43.83, "volume": 708233.0}, {"date": "2025-12-17", "close": 44.71, "volume": 1063084.0}, {"date": "2025-12-18", "close": 44.42, "volume": 1000497.0}, {"date": "2025-12-19", "close": 44.9, "volume": 773926.0}, {"date": "2025-12-22", "close": 46.14, "volume": 814692.0}, {"date": "2025-12-23", "close": 47.41, "volume": 1752593.0}, {"date": "2025-12-24", "close": 47.2, "volume": 928558.0}, {"date": "2025-12-26", "close": 48.97, "volume": 1431855.0}, {"date": "2025-12-29", "close": 46.4, "volume": 2239413.0}, {"date": "2025-12-30", "close": 47.22, "volume": 1819443.0}, {"date": "2025-12-31", "close": 45.8, "volume": 1568246.0}, {"date": "2026-01-02", "close": 46.14, "volume": 1453640.0}, {"date": "2026-01-05", "close": 47.84, "volume": 2116540.0}, {"date": "2026-01-06", "close": 49.48, "volume": 1922255.0}, {"date": "2026-01-07", "close": 48.5, "volume": 1786769.0}, {"date": "2026-01-08", "close": 48.01, "volume": 1398304.0}, {"date": "2026-01-09", "close": 48.83, "volume": 1824524.0}, {"date": "2026-01-12", "close": 50.43, "volume": 2495025.0}, {"date": "2026-01-13", "close": 50.96, "volume": 1780512.0}, {"date": "2026-01-14", "close": 52.94, "volume": 1948188.0}, {"date": "2026-01-15", "close": 52.44, "volume": 1882196.0}, {"date": "2026-01-16", "close": 51.55, "volume": 2557389.0}, {"date": "2026-01-20", "close": 53.69, "volume": 2615368.0}, {"date": "2026-01-21", "close": 53.61, "volume": 1591684.0}, {"date": "2026-01-22", "close": 55.01, "volume": 2763235.0}, {"date": "2026-01-23", "close": 57.04, "volume": 2275917.0}, {"date": "2026-01-26", "close": 58.85, "volume": 5544656.0}, {"date": "2026-01-27", "close": 58.39, "volume": 3764919.0}, {"date": "2026-01-28", "close": 59.11, "volume": 3984309.0}, {"date": "2026-01-29", "close": 59.21, "volume": 5023278.0}, {"date": "2026-01-30", "close": 49.63, "volume": 10166590.0}, {"date": "2026-02-02", "close": 48.0, "volume": 6409000.0}, {"date": "2026-02-03", "close": 50.8, "volume": 3012464.0}, {"date": "2026-02-04", "close": 51.33, "volume": 1741045.0}, {"date": "2026-02-05", "close": 47.11, "volume": 2150173.0}, {"date": "2026-02-06", "close": 49.02, "volume": 1393315.0}, {"date": "2026-02-09", "close": 52.22, "volume": 2222562.0}, {"date": "2026-02-10", "close": 51.6, "volume": 1837292.0}, {"date": "2026-02-11", "close": 53.02, "volume": 1132221.0}, {"date": "2026-02-12", "close": 49.27, "volume": 1287700.0}, {"date": "2026-02-13", "close": 50.31, "volume": 731441.0}, {"date": "2026-02-17", "close": 48.23, "volume": 616229.0}, {"date": "2026-02-18", "close": 50.11, "volume": 820192.0}, {"date": "2026-02-19", "close": 50.51, "volume": 662287.0}, {"date": "2026-02-20", "close": 53.0, "volume": 1258317.0}, {"date": "2026-02-23", "close": 55.08, "volume": 1031550.0}, {"date": "2026-02-24", "close": 54.08, "volume": 725062.0}, {"date": "2026-02-25", "close": 54.27, "volume": 919346.0}, {"date": "2026-02-26", "close": 54.64, "volume": 608201.0}, {"date": "2026-02-27", "close": 56.39, "volume": 533677.0}, {"date": "2026-03-02", "close": 55.99, "volume": 1415954.0}, {"date": "2026-03-03", "close": 52.47, "volume": 969753.0}, {"date": "2026-03-04", "close": 52.86, "volume": 593546.0}, {"date": "2026-03-05", "close": 52.15, "volume": 844425.0}, {"date": "2026-03-06", "close": 53.12, "volume": 505931.0}, {"date": "2026-03-09", "close": 53.8, "volume": 527937.0}, {"date": "2026-03-10", "close": 54.68, "volume": 650033.0}, {"date": "2026-03-11", "close": 53.87, "volume": 499530.0}, {"date": "2026-03-12", "close": 52.8, "volume": 545649.0}, {"date": "2026-03-13", "close": 51.18, "volume": 941835.0}, {"date": "2026-03-16", "close": 51.36, "volume": 580092.0}, {"date": "2026-03-17", "close": 50.72, "volume": 403287.0}, {"date": "2026-03-18", "close": 48.82, "volume": 1030644.0}, {"date": "2026-03-19", "close": 46.56, "volume": 1885791.0}, {"date": "2026-03-20", "close": 44.32, "volume": 1916476.0}, {"date": "2026-03-23", "close": 44.03, "volume": 1461308.0}, {"date": "2026-03-24", "close": 44.3, "volume": 1004563.0}, {"date": "2026-03-25", "close": 45.73, "volume": 1341303.0}, {"date": "2026-03-26", "close": 43.36, "volume": 1195665.0}, {"date": "2026-03-27", "close": 45.29, "volume": 662829.0}, {"date": "2026-03-30", "close": 45.2, "volume": 436009.0}, {"date": "2026-03-31", "close": 47.72, "volume": 632306.0}, {"date": "2026-04-01", "close": 48.34, "volume": 569505.0}, {"date": "2026-04-02", "close": 47.05, "volume": 400731.0}, {"date": "2026-04-06", "close": 46.95, "volume": 327166.0}, {"date": "2026-04-07", "close": 47.16, "volume": 493007.0}, {"date": "2026-04-08", "close": 47.82, "volume": 608945.0}, {"date": "2026-04-09", "close": 48.43, "volume": 993458.0}, {"date": "2026-04-10", "close": 48.52, "volume": 375413.0}, {"date": "2026-04-13", "close": 48.17, "volume": 389669.0}, {"date": "2026-04-14", "close": 49.93, "volume": 630462.0}, {"date": "2026-04-15", "close": 49.72, "volume": 1287313.0}, {"date": "2026-04-16", "close": 49.61, "volume": 789594.0}, {"date": "2026-04-17", "close": 50.7, "volume": 923904.0}, {"date": "2026-04-20", "close": 50.01, "volume": 992810.0}, {"date": "2026-04-21", "close": 48.23, "volume": 1657060.0}, {"date": "2026-04-22", "close": 49.12, "volume": 800414.0}, {"date": "2026-04-23", "close": 48.31, "volume": 775235.0}, {"date": "2026-04-24", "close": 48.57, "volume": 326044.0}, {"date": "2026-04-27", "close": 48.36, "volume": 1001796.0}, {"date": "2026-04-28", "close": 47.2, "volume": 801362.0}, {"date": "2026-04-29", "close": 46.45, "volume": 700730.0}, {"date": "2026-04-30", "close": 47.52, "volume": 536376.0}, {"date": "2026-05-01", "close": 47.9, "volume": 270212.0}, {"date": "2026-05-04", "close": 46.76, "volume": 790439.0}, {"date": "2026-05-05", "close": 47.01, "volume": 239620.0}, {"date": "2026-05-06", "close": 49.14, "volume": 445095.0}, {"date": "2026-05-07", "close": 49.71, "volume": 724711.0}, {"date": "2026-05-08", "close": 50.32, "volume": 492018.0}, {"date": "2026-05-11", "close": 51.87, "volume": 715342.0}, {"date": "2026-05-12", "close": 51.86, "volume": 677311.0}, {"date": "2026-05-13", "close": 51.91, "volume": 485220.0}, {"date": "2026-05-14", "close": 50.43, "volume": 839164.0}, {"date": "2026-05-15", "close": 47.88, "volume": 456190.0}, {"date": "2026-05-18", "close": 48.17, "volume": 327808.0}, {"date": "2026-05-19", "close": 46.7, "volume": 483293.0}, {"date": "2026-05-20", "close": 47.72, "volume": 262667.0}, {"date": "2026-05-21", "close": 47.95, "volume": 226477.0}, {"date": "2026-05-22", "close": 47.33, "volume": 457284.0}, {"date": "2026-05-26", "close": 47.7, "volume": 240645.0}, {"date": "2026-05-27", "close": 46.68, "volume": 312303.0}, {"date": "2026-05-28", "close": 47.29, "volume": 361728.0}, {"date": "2026-05-29", "close": 47.66, "volume": 409744.0}, {"date": "2026-06-01", "close": 46.94, "volume": 976266.0}, {"date": "2026-06-02", "close": 47.15, "volume": 450931.0}, {"date": "2026-06-03", "close": 46.33, "volume": 677017.0}, {"date": "2026-06-04", "close": 46.85, "volume": 516252.0}, {"date": "2026-06-05", "close": 44.13, "volume": 1547869.0}, {"date": "2026-06-08", "close": 44.09, "volume": 1383352.0}, {"date": "2026-06-09", "close": 42.89, "volume": 1268055.0}, {"date": "2026-06-10", "close": 41.44, "volume": 1240467.0}, {"date": "2026-06-11", "close": 43.28, "volume": 1266695.0}, {"date": "2026-06-12", "close": 43.55, "volume": 795169.0}, {"date": "2026-06-15", "close": 45.02, "volume": 860442.0}, {"date": "2026-06-16", "close": 45.04, "volume": 341785.0}, {"date": "2026-06-17", "close": 43.69, "volume": 1135409.0}, {"date": "2026-06-18", "close": 43.29, "volume": 702159.0}, {"date": "2026-06-22", "close": 42.8, "volume": 961553.0}, {"date": "2026-06-23", "close": 41.32, "volume": 856393.0}, {"date": "2026-06-24", "close": 39.31, "volume": 1608700.0}, {"date": "2026-06-25", "close": 39.8, "volume": 1110792.0}, {"date": "2026-06-26", "close": 40.41, "volume": 994697.0}, {"date": "2026-06-29", "close": 39.89, "volume": 535730.0}, {"date": "2026-06-30", "close": 40.34, "volume": 515926.0}, {"date": "2026-07-01", "close": 40.34, "volume": 503165.0}, {"date": "2026-07-02", "close": 41.33, "volume": 655103.0}, {"date": "2026-07-06", "close": 41.94, "volume": 519525.0}, {"date": "2026-07-07", "close": 41.18, "volume": 478900.0}, {"date": "2026-07-08", "close": 40.51, "volume": 924817.0}, {"date": "2026-07-09", "close": 41.08, "volume": 344128.0}, {"date": "2026-07-10", "close": 41.08, "volume": 907229.0}, {"date": "2026-07-13", "close": 39.74, "volume": 733081.0}, {"date": "2026-07-14", "close": 40.32, "volume": 536944.0}, {"date": "2026-07-15", "close": 40.04, "volume": 478714.0}, {"date": "2026-07-16", "close": 39.01, "volume": 649430.0}, {"date": "2026-07-17", "close": 39.48, "volume": 562267.0}, {"date": "2026-07-20", "close": 39.45, "volume": 533020.0}, {"date": "2026-07-21", "close": 40.56, "volume": 870660.0}, {"date": "2026-07-22", "close": 41.11, "volume": 556191.0}, {"date": "2026-07-23", "close": 39.95, "volume": 541271.0}, {"date": "2026-07-24", "close": 40.16, "volume": 407887.0}, {"date": "2026-07-27", "close": 40.5, "volume": 428569.0}, {"date": "2026-07-28", "close": 39.75, "volume": 519736.0}, {"date": "2026-07-29", "close": 39.91, "volume": 1025200.0}, {"date": "2026-07-30", "close": 40.87, "volume": 559306.0}, {"date": "2026-07-31", "close": 40.01, "volume": 415613.0}, {"date": "2026-08-03", "close": 40.12, "volume": 393244.0}, {"date": "2026-08-04", "close": 40.78, "volume": 514419.0}, {"date": "2026-08-05", "close": 42.48, "volume": 1020991.0}, {"date": "2026-08-06", "close": 42.33, "volume": 356012.0}, {"date": "2026-08-07", "close": 43.58, "volume": 1257443.0}], "refreshing": true}