{"ticker": "CTRE", "overview": {"cik": "1590717", "ticker": "CTRE", "name": "CareTrust REIT, Inc.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000166", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054348", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054284", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001140361-26-022438", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001140361-26-022236", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-20", "title": "Prospectus", "accession": "0001140361-26-022138", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-18", "title": "Prospectus", "accession": "0001140361-26-021896", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000116", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001628280-26-032150", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001628280-26-032118", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001628280-26-028864", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000234", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000162", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-24", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001438", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000873", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-24", "title": "Form DEFA14A", "accession": "0001140361-26-010805", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-13", "title": "Form ARS", "accession": "0001628280-26-017389", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-13", "title": "Form DEFA14A", "accession": "0001628280-26-017388", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-13", "title": "Proxy statement", "accession": "0001628280-26-017386", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-02", "title": "Material event", "accession": "0001628280-26-012986", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-18", "title": "FORM 8-K", "accession": "0001140361-26-005889", "price_sensitive": true}, {"form": "424B5", "date": "2026-02-18", "title": "Prospectus", "accession": "0001140361-26-005886", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-02-18", "title": "Form S-3ASR", "accession": "0001140361-26-005860", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-12", "title": "Material event", "accession": "0001628280-26-007672", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-12", "title": "Annual report", "accession": "0001628280-26-007664", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CTRE", "has_prices": true, "as_of": "2026-08-07", "last": 41.22, "prev_close": 41.13, "change": 0.0899999999999963, "change_pct": 0.002188183807439735, "session_volume": 1934606.0, "vwap_5": 41.105512388228604, "vwap_20": 41.85934948336766, "vwap_60": 40.04095245784527, "vwap_250": 37.50633026524833, "high_52w": 43.4, "low_52w": 35.31, "avg_volume_20": 2094047.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003766", "src": "13DG", "ticker": "CTRE", "cik": "1590717", "company": "CareTrust REIT, Inc.", "company_raw": "CareTrust REIT, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. moves to a 15.7% passive stake in CTRE", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003766-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9581}, {"id": "13DG-0000902219-26-000253", "src": "13DG", "ticker": "CTRE", "cik": "1590717", "company": "CareTrust REIT, Inc.", "company_raw": "CareTrust REIT, Inc.", "who": "CareTrust REIT, Inc.", "who_key": "CareTrust REIT, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CareTrust REIT, Inc. moves to a 4.1% passive stake in CTRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1590717/0000902219-26-000253-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}, {"id": "13DG-0001284812-26-000166", "src": "13DG", "ticker": "CTRE", "cik": "1590717", "company": "CareTrust REIT, Inc.", "company_raw": "CareTrust REIT, Inc.", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "COHEN & STEERS, INC. moves to a 4.67% passive stake in CTRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000166-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136301}, {"id": "13DG-0001284812-26-000116", "src": "13DG", "ticker": "CTRE", "cik": "1590717", "company": "CareTrust REIT, Inc.", "company_raw": "CareTrust REIT, Inc.", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "COHEN & STEERS, INC. moves to a 5.46% passive stake in CTRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000116-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0002100119-26-000234", "src": "13DG", "ticker": "CTRE", "cik": "1590717", "company": "CareTrust REIT, Inc.", "company_raw": "CareTrust REIT, Inc.", "who": "CareTrust REIT, Inc.", "who_key": "CareTrust REIT, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CareTrust REIT, Inc. crosses 5% of CTRE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1590717/0002100119-26-000234-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0002100121-26-000162", "src": "13DG", "ticker": "CTRE", "cik": "1590717", "company": "CareTrust REIT, Inc.", "company_raw": "CareTrust REIT, Inc.", "who": "CareTrust REIT, Inc.", "who_key": "CareTrust REIT, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CareTrust REIT, Inc. crosses 5% of CTRE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1590717/0002100121-26-000162-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0002012383-26-001438", "src": "13DG", "ticker": "CTRE", "cik": "1590717", "company": "CareTrust REIT, Inc.", "company_raw": "CareTrust REIT, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in CTRE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001438-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277421}, {"id": "HOUSE-2023-20023404-T81", "src": "CONGRESS", "ticker": "CTRE", "cik": "", "company": "CareTrust REIT, Inc.", "company_raw": "aniel Goldman Grandchildren 1986 Trust > TLH ADR\nCareTrust REIT, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman offloads CTRE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741901}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003766", "src": "13DG", "ticker": "CTRE", "cik": "1590717", "company": "CareTrust REIT, Inc.", "company_raw": "CareTrust REIT, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. moves to a 15.7% passive stake in CTRE", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003766-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9581}, {"id": "13DG-0000902219-26-000253", "src": "13DG", "ticker": "CTRE", "cik": "1590717", "company": "CareTrust REIT, Inc.", "company_raw": "CareTrust REIT, Inc.", "who": "CareTrust REIT, Inc.", "who_key": "CareTrust REIT, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CareTrust REIT, Inc. moves to a 4.1% passive stake in CTRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1590717/0000902219-26-000253-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}, {"id": "13DG-0001284812-26-000166", "src": "13DG", "ticker": "CTRE", "cik": "1590717", "company": "CareTrust REIT, Inc.", "company_raw": "CareTrust REIT, Inc.", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "COHEN & STEERS, INC. moves to a 4.67% passive stake in CTRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000166-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136301}, {"id": "13DG-0001284812-26-000116", "src": "13DG", "ticker": "CTRE", "cik": "1590717", "company": "CareTrust REIT, Inc.", "company_raw": "CareTrust REIT, Inc.", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "COHEN & STEERS, INC. moves to a 5.46% passive stake in CTRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000116-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0002100119-26-000234", "src": "13DG", "ticker": "CTRE", "cik": "1590717", "company": "CareTrust REIT, Inc.", "company_raw": "CareTrust REIT, Inc.", "who": "CareTrust REIT, Inc.", "who_key": "CareTrust REIT, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CareTrust REIT, Inc. crosses 5% of CTRE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1590717/0002100119-26-000234-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0002100121-26-000162", "src": "13DG", "ticker": "CTRE", "cik": "1590717", "company": "CareTrust REIT, Inc.", "company_raw": "CareTrust REIT, Inc.", "who": "CareTrust REIT, Inc.", "who_key": "CareTrust REIT, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CareTrust REIT, Inc. crosses 5% of CTRE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1590717/0002100121-26-000162-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0002012383-26-001438", "src": "13DG", "ticker": "CTRE", "cik": "1590717", "company": "CareTrust REIT, Inc.", "company_raw": "CareTrust REIT, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in CTRE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001438-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277421}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "CareTrust REIT, Inc. Common Stock", "new_value": "CareTrust REIT, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001590717", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001590717", "applied": 1, "detected_at": "2026-09-11T07:46:29.110116"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000166", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054348", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054284", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001140361-26-022438", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001140361-26-022236", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-20", "title": "Prospectus", "accession": "0001140361-26-022138", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-18", "title": "Prospectus", "accession": "0001140361-26-021896", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000116", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001628280-26-032150", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001628280-26-032118", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001628280-26-028864", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000234", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000162", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-24", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001438", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000873", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-24", "title": "Form DEFA14A", "accession": "0001140361-26-010805", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-13", "title": "Form ARS", "accession": "0001628280-26-017389", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-13", "title": "Form DEFA14A", "accession": "0001628280-26-017388", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-13", "title": "Proxy statement", "accession": "0001628280-26-017386", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-02", "title": "Material event", "accession": "0001628280-26-012986", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-18", "title": "FORM 8-K", "accession": "0001140361-26-005889", "price_sensitive": true}, {"form": "424B5", "date": "2026-02-18", "title": "Prospectus", "accession": "0001140361-26-005886", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-02-18", "title": "Form S-3ASR", "accession": "0001140361-26-005860", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-12", "title": "Material event", "accession": "0001628280-26-007672", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-12", "title": "Annual report", "accession": "0001628280-26-007664", "price_sensitive": true}], "performance": {"ticker": "CTRE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 14.48, "volume": 298689.0}, {"date": "2016-08-09", "close": 14.87, "volume": 318097.0}, {"date": "2016-08-10", "close": 14.83, "volume": 243833.0}, {"date": "2016-08-11", "close": 14.84, "volume": 308860.0}, {"date": "2016-08-12", "close": 15.09, "volume": 182797.0}, {"date": "2016-08-15", "close": 15.12, "volume": 513325.0}, {"date": "2016-08-16", "close": 14.64, "volume": 217100.0}, {"date": "2016-08-17", "close": 14.7, "volume": 142670.0}, {"date": "2016-08-18", "close": 14.68, "volume": 100697.0}, {"date": "2016-08-19", "close": 14.5, "volume": 203366.0}, {"date": "2016-08-22", "close": 14.59, "volume": 196652.0}, {"date": "2016-08-23", "close": 14.82, "volume": 226562.0}, {"date": "2016-08-24", "close": 14.93, "volume": 276993.0}, {"date": "2016-08-25", "close": 15.14, "volume": 239179.0}, {"date": "2016-08-26", "close": 14.98, "volume": 273260.0}, {"date": "2016-08-29", "close": 15.07, "volume": 263601.0}, {"date": "2016-08-30", "close": 15.06, "volume": 145310.0}, {"date": "2016-08-31", "close": 14.86, "volume": 273024.0}, {"date": "2016-09-01", "close": 14.79, "volume": 220642.0}, {"date": "2016-09-02", "close": 15.25, "volume": 309805.0}, {"date": "2016-09-06", "close": 15.53, "volume": 611842.0}, {"date": "2016-09-07", "close": 15.85, "volume": 433606.0}, {"date": "2016-09-08", "close": 15.49, "volume": 196055.0}, {"date": "2016-09-09", "close": 14.82, "volume": 372136.0}, {"date": "2016-09-12", "close": 14.96, "volume": 281916.0}, {"date": "2016-09-13", "close": 14.31, "volume": 246533.0}, {"date": "2016-09-14", "close": 14.31, "volume": 264057.0}, {"date": "2016-09-15", "close": 14.22, "volume": 439182.0}, {"date": "2016-09-16", "close": 14.54, "volume": 688629.0}, {"date": "2016-09-19", "close": 14.52, "volume": 248204.0}, {"date": "2016-09-20", "close": 14.5, "volume": 441342.0}, {"date": "2016-09-21", "close": 14.71, "volume": 218804.0}, {"date": "2016-09-22", "close": 15.0, "volume": 294687.0}, {"date": "2016-09-23", "close": 15.12, "volume": 270216.0}, {"date": "2016-09-26", "close": 15.12, "volume": 171334.0}, {"date": "2016-09-27", "close": 14.96, "volume": 207909.0}, {"date": "2016-09-28", "close": 15.06, "volume": 202252.0}, {"date": "2016-09-29", "close": 14.73, "volume": 363254.0}, {"date": "2016-09-30", "close": 14.78, "volume": 482483.0}, {"date": "2016-10-03", "close": 14.69, "volume": 287381.0}, {"date": "2016-10-04", "close": 14.45, "volume": 567800.0}, {"date": "2016-10-05", "close": 13.92, "volume": 446615.0}, {"date": "2016-10-06", "close": 13.81, "volume": 338485.0}, {"date": "2016-10-07", "close": 13.66, "volume": 182523.0}, {"date": "2016-10-10", "close": 13.88, "volume": 173176.0}, {"date": "2016-10-11", "close": 13.53, "volume": 214506.0}, {"date": "2016-10-12", "close": 14.0, "volume": 369553.0}, {"date": "2016-10-13", "close": 14.05, "volume": 234096.0}, {"date": "2016-10-14", "close": 14.04, "volume": 238493.0}, {"date": "2016-10-17", "close": 14.13, "volume": 279734.0}, {"date": "2016-10-18", "close": 14.32, "volume": 157043.0}, {"date": "2016-10-19", "close": 14.45, "volume": 174272.0}, {"date": "2016-10-20", "close": 14.38, "volume": 160510.0}, {"date": "2016-10-21", "close": 14.27, "volume": 114828.0}, {"date": "2016-10-24", "close": 14.24, "volume": 188406.0}, {"date": "2016-10-25", "close": 14.19, "volume": 285881.0}, {"date": "2016-10-26", "close": 14.12, "volume": 277811.0}, {"date": "2016-10-27", "close": 13.87, "volume": 292572.0}, {"date": "2016-10-28", "close": 13.8, "volume": 207399.0}, {"date": "2016-10-31", "close": 14.08, "volume": 230022.0}, {"date": "2016-11-01", "close": 13.67, "volume": 352008.0}, {"date": "2016-11-02", "close": 13.45, "volume": 329261.0}, {"date": "2016-11-03", "close": 13.18, "volume": 291624.0}, {"date": "2016-11-04", "close": 13.39, "volume": 262272.0}, {"date": "2016-11-07", "close": 13.75, "volume": 186300.0}, {"date": "2016-11-08", "close": 13.34, "volume": 360184.0}, {"date": "2016-11-09", "close": 13.42, "volume": 304111.0}, {"date": "2016-11-10", "close": 13.38, "volume": 491740.0}, {"date": "2016-11-11", "close": 13.55, "volume": 588557.0}, {"date": "2016-11-14", "close": 13.99, "volume": 351660.0}, {"date": "2016-11-15", "close": 13.56, "volume": 4123897.0}, {"date": "2016-11-16", "close": 13.62, "volume": 1004059.0}, {"date": "2016-11-17", "close": 13.62, "volume": 834181.0}, {"date": "2016-11-18", "close": 13.76, "volume": 1204982.0}, {"date": "2016-11-21", "close": 13.87, "volume": 342178.0}, {"date": "2016-11-22", "close": 14.31, "volume": 468671.0}, {"date": "2016-11-23", "close": 14.21, "volume": 270368.0}, {"date": "2016-11-25", "close": 14.32, "volume": 390634.0}, {"date": "2016-11-28", "close": 14.23, "volume": 439559.0}, {"date": "2016-11-29", "close": 14.45, "volume": 337090.0}, {"date": "2016-11-30", "close": 14.15, "volume": 532544.0}, {"date": "2016-12-01", "close": 14.1, "volume": 424727.0}, {"date": "2016-12-02", "close": 14.58, "volume": 565886.0}, {"date": "2016-12-05", "close": 14.66, "volume": 685360.0}, {"date": "2016-12-06", "close": 14.8, "volume": 938808.0}, {"date": "2016-12-07", "close": 15.07, "volume": 609103.0}, {"date": "2016-12-08", "close": 15.28, "volume": 624615.0}, {"date": "2016-12-09", "close": 15.17, "volume": 677514.0}, {"date": "2016-12-12", "close": 15.14, "volume": 1075941.0}, {"date": "2016-12-13", "close": 15.15, "volume": 742080.0}, {"date": "2016-12-14", "close": 14.68, "volume": 585003.0}, {"date": "2016-12-15", "close": 14.89, "volume": 945458.0}, {"date": "2016-12-16", "close": 15.23, "volume": 3500770.0}, {"date": "2016-12-19", "close": 15.51, "volume": 381455.0}, {"date": "2016-12-20", "close": 15.41, "volume": 513752.0}, {"date": "2016-12-21", "close": 15.12, "volume": 396443.0}, {"date": "2016-12-22", "close": 15.07, "volume": 301298.0}, {"date": "2016-12-23", "close": 15.15, "volume": 247112.0}, {"date": "2016-12-27", "close": 15.18, "volume": 233048.0}, {"date": "2016-12-28", "close": 15.02, "volume": 507265.0}, {"date": "2016-12-29", "close": 15.24, "volume": 365508.0}, {"date": "2016-12-30", "close": 15.32, "volume": 510114.0}, {"date": "2017-01-03", "close": 15.28, "volume": 440718.0}, {"date": "2017-01-04", "close": 15.64, "volume": 686713.0}, {"date": "2017-01-05", "close": 15.57, "volume": 305339.0}, {"date": "2017-01-06", "close": 15.56, "volume": 614296.0}, {"date": "2017-01-09", "close": 15.39, "volume": 349444.0}, {"date": "2017-01-10", "close": 15.46, "volume": 295482.0}, {"date": "2017-01-11", "close": 15.51, "volume": 429094.0}, {"date": "2017-01-12", "close": 15.45, "volume": 189529.0}, {"date": "2017-01-13", "close": 15.445, "volume": 162267.0}, {"date": "2017-01-17", "close": 15.58, "volume": 228246.0}, {"date": "2017-01-18", "close": 15.48, "volume": 337149.0}, {"date": "2017-01-19", "close": 15.43, "volume": 282395.0}, {"date": "2017-01-20", "close": 15.44, "volume": 146940.0}, {"date": "2017-01-23", "close": 15.47, "volume": 248037.0}, {"date": "2017-01-24", "close": 15.61, "volume": 313711.0}, {"date": "2017-01-25", "close": 15.45, "volume": 292041.0}, {"date": "2017-01-26", "close": 15.38, "volume": 168645.0}, {"date": "2017-01-27", "close": 15.4, "volume": 1001897.0}, {"date": "2017-01-30", "close": 15.17, "volume": 268039.0}, {"date": "2017-01-31", "close": 15.16, "volume": 316952.0}, {"date": "2017-02-01", "close": 14.99, "volume": 310064.0}, {"date": "2017-02-02", "close": 14.96, "volume": 510188.0}, {"date": "2017-02-03", "close": 15.21, "volume": 651600.0}, {"date": "2017-02-06", "close": 15.1, "volume": 835620.0}, {"date": "2017-02-07", "close": 15.38, "volume": 777962.0}, {"date": "2017-02-08", "close": 15.44, "volume": 1177202.0}, {"date": "2017-02-09", "close": 15.32, "volume": 703514.0}, {"date": "2017-02-10", "close": 15.4, "volume": 447078.0}, {"date": "2017-02-13", "close": 15.42, "volume": 450112.0}, {"date": "2017-02-14", "close": 15.34, "volume": 356387.0}, {"date": "2017-02-15", "close": 15.34, "volume": 397723.0}, {"date": "2017-02-16", "close": 15.43, "volume": 348878.0}, {"date": "2017-02-17", "close": 15.34, "volume": 421907.0}, {"date": "2017-02-21", "close": 15.63, "volume": 870714.0}, {"date": "2017-02-22", "close": 15.77, "volume": 576886.0}, {"date": "2017-02-23", "close": 15.78, "volume": 592384.0}, {"date": "2017-02-24", "close": 15.74, "volume": 205114.0}, {"date": "2017-02-27", "close": 15.79, "volume": 476285.0}, {"date": "2017-02-28", "close": 15.78, "volume": 717425.0}, {"date": "2017-03-01", "close": 15.74, "volume": 575022.0}, {"date": "2017-03-02", "close": 15.72, "volume": 186285.0}, {"date": "2017-03-03", "close": 15.64, "volume": 249538.0}, {"date": "2017-03-06", "close": 15.53, "volume": 345579.0}, {"date": "2017-03-07", "close": 15.4, "volume": 169140.0}, {"date": "2017-03-08", "close": 14.96, "volume": 187652.0}, {"date": "2017-03-09", "close": 14.88, "volume": 375759.0}, {"date": "2017-03-10", "close": 14.86, "volume": 357635.0}, {"date": "2017-03-13", "close": 14.92, "volume": 334238.0}, {"date": "2017-03-14", "close": 14.94, "volume": 2066563.0}, {"date": "2017-03-15", "close": 15.5, "volume": 2638014.0}, {"date": "2017-03-16", "close": 15.72, "volume": 1762299.0}, {"date": "2017-03-17", "close": 15.88, "volume": 1370415.0}, {"date": "2017-03-20", "close": 15.73, "volume": 270089.0}, {"date": "2017-03-21", "close": 15.66, "volume": 353863.0}, {"date": "2017-03-22", "close": 15.87, "volume": 336464.0}, {"date": "2017-03-23", "close": 15.85, "volume": 572071.0}, {"date": "2017-03-24", "close": 15.98, "volume": 460661.0}, {"date": "2017-03-27", "close": 15.93, "volume": 463560.0}, {"date": "2017-03-28", "close": 16.08, "volume": 523750.0}, {"date": "2017-03-29", "close": 16.33, "volume": 527188.0}, {"date": "2017-03-30", "close": 16.64, "volume": 1066960.0}, {"date": "2017-03-31", "close": 16.82, "volume": 639459.0}, {"date": "2017-04-03", "close": 16.79, "volume": 440712.0}, {"date": "2017-04-04", "close": 16.88, "volume": 635357.0}, {"date": "2017-04-05", "close": 17.03, "volume": 1044791.0}, {"date": "2017-04-06", "close": 17.24, "volume": 440919.0}, {"date": "2017-04-07", "close": 17.51, "volume": 854497.0}, {"date": "2017-04-10", "close": 17.51, "volume": 665171.0}, {"date": "2017-04-11", "close": 17.61, "volume": 435952.0}, {"date": "2017-04-12", "close": 17.48, "volume": 431984.0}, {"date": "2017-04-13", "close": 17.33, "volume": 475036.0}, {"date": "2017-04-17", "close": 17.46, "volume": 389028.0}, {"date": "2017-04-18", "close": 17.57, "volume": 245726.0}, {"date": "2017-04-19", "close": 17.59, "volume": 328851.0}, {"date": "2017-04-20", "close": 17.77, "volume": 479859.0}, {"date": "2017-04-21", "close": 17.83, "volume": 417487.0}, {"date": "2017-04-24", "close": 17.67, "volume": 290387.0}, {"date": "2017-04-25", "close": 17.77, "volume": 676733.0}, {"date": "2017-04-26", "close": 17.81, "volume": 419439.0}, {"date": "2017-04-27", "close": 17.88, "volume": 324139.0}, {"date": "2017-04-28", "close": 17.02, "volume": 1113743.0}, {"date": "2017-05-01", "close": 17.11, "volume": 1012823.0}, {"date": "2017-05-02", "close": 16.84, "volume": 381215.0}, {"date": "2017-05-03", "close": 16.59, "volume": 925245.0}, {"date": "2017-05-04", "close": 16.58, "volume": 655590.0}, {"date": "2017-05-05", "close": 16.98, "volume": 711131.0}, {"date": "2017-05-08", "close": 17.14, "volume": 837137.0}, {"date": "2017-05-09", "close": 17.1, "volume": 535654.0}, {"date": "2017-05-10", "close": 17.39, "volume": 586218.0}, {"date": "2017-05-11", "close": 17.7, "volume": 736228.0}, {"date": "2017-05-12", "close": 17.82, "volume": 1560396.0}, {"date": "2017-05-15", "close": 17.87, "volume": 443511.0}, {"date": "2017-05-16", "close": 18.05, "volume": 604280.0}, {"date": "2017-05-17", "close": 18.25, "volume": 662727.0}, {"date": "2017-05-18", "close": 18.46, "volume": 554010.0}, {"date": "2017-05-19", "close": 18.44, "volume": 700859.0}, {"date": "2017-05-22", "close": 18.42, "volume": 548346.0}, {"date": "2017-05-23", "close": 18.47, "volume": 361959.0}, {"date": "2017-05-24", "close": 18.46, "volume": 661613.0}, {"date": "2017-05-25", "close": 18.36, "volume": 355966.0}, {"date": "2017-05-26", "close": 18.35, "volume": 352733.0}, {"date": "2017-05-30", "close": 18.1, "volume": 579766.0}, {"date": "2017-05-31", "close": 18.25, "volume": 1579336.0}, {"date": "2017-06-01", "close": 18.48, "volume": 851668.0}, {"date": "2017-06-02", "close": 18.76, "volume": 754626.0}, {"date": "2017-06-05", "close": 18.54, "volume": 378981.0}, {"date": "2017-06-06", "close": 18.19, "volume": 429445.0}, {"date": "2017-06-07", "close": 18.23, "volume": 337325.0}, {"date": "2017-06-08", "close": 18.23, "volume": 379522.0}, {"date": "2017-06-09", "close": 18.54, "volume": 2442369.0}, {"date": "2017-06-12", "close": 18.92, "volume": 1515522.0}, {"date": "2017-06-13", "close": 18.94, "volume": 616050.0}, {"date": "2017-06-14", "close": 19.02, "volume": 834810.0}, {"date": "2017-06-15", "close": 19.01, "volume": 400480.0}, {"date": "2017-06-16", "close": 19.33, "volume": 1079783.0}, {"date": "2017-06-19", "close": 19.43, "volume": 477223.0}, {"date": "2017-06-20", "close": 19.28, "volume": 514210.0}, {"date": "2017-06-21", "close": 19.29, "volume": 380926.0}, {"date": "2017-06-22", "close": 19.46, "volume": 524468.0}, {"date": "2017-06-23", "close": 19.6, "volume": 1811525.0}, {"date": "2017-06-26", "close": 19.51, "volume": 1389727.0}, {"date": "2017-06-27", "close": 18.99, "volume": 707212.0}, {"date": "2017-06-28", "close": 19.08, "volume": 552543.0}, {"date": "2017-06-29", "close": 18.47, "volume": 402574.0}, {"date": "2017-06-30", "close": 18.54, "volume": 713165.0}, {"date": "2017-07-03", "close": 18.85, "volume": 385970.0}, {"date": "2017-07-05", "close": 18.55, "volume": 556009.0}, {"date": "2017-07-06", "close": 18.14, "volume": 326634.0}, {"date": "2017-07-07", "close": 18.24, "volume": 318822.0}, {"date": "2017-07-10", "close": 17.93, "volume": 255833.0}, {"date": "2017-07-11", "close": 18.03, "volume": 348916.0}, {"date": "2017-07-12", "close": 18.23, "volume": 215499.0}, {"date": "2017-07-13", "close": 18.13, "volume": 249746.0}, {"date": "2017-07-14", "close": 18.26, "volume": 347842.0}, {"date": "2017-07-17", "close": 18.23, "volume": 274092.0}, {"date": "2017-07-18", "close": 18.19, "volume": 213838.0}, {"date": "2017-07-19", "close": 18.19, "volume": 364980.0}, {"date": "2017-07-20", "close": 18.3, "volume": 402086.0}, {"date": "2017-07-21", "close": 18.33, "volume": 508607.0}, {"date": "2017-07-24", "close": 18.28, "volume": 397474.0}, {"date": "2017-07-25", "close": 18.29, "volume": 459001.0}, {"date": "2017-07-26", "close": 18.34, "volume": 303951.0}, {"date": "2017-07-27", "close": 18.12, "volume": 470567.0}, {"date": "2017-07-28", "close": 18.06, "volume": 478989.0}, {"date": "2017-07-31", "close": 18.24, "volume": 353513.0}, {"date": "2017-08-01", "close": 18.25, "volume": 316255.0}, {"date": "2017-08-02", "close": 18.07, "volume": 368267.0}, {"date": "2017-08-03", "close": 18.35, "volume": 428353.0}, {"date": "2017-08-04", "close": 18.19, "volume": 450643.0}, {"date": "2017-08-07", "close": 18.12, "volume": 277072.0}, {"date": "2017-08-08", "close": 18.19, "volume": 222990.0}, {"date": "2017-08-09", "close": 18.16, "volume": 321802.0}, {"date": "2017-08-10", "close": 17.94, "volume": 268443.0}, {"date": "2017-08-11", "close": 18.0, "volume": 445986.0}, {"date": "2017-08-14", "close": 18.48, "volume": 405122.0}, {"date": "2017-08-15", "close": 18.49, "volume": 518462.0}, {"date": "2017-08-16", "close": 18.93, "volume": 497096.0}, {"date": "2017-08-17", "close": 18.87, "volume": 424127.0}, {"date": "2017-08-18", "close": 18.86, "volume": 489507.0}, {"date": "2017-08-21", "close": 19.36, "volume": 838232.0}, {"date": "2017-08-22", "close": 19.18, "volume": 687867.0}, {"date": "2017-08-23", "close": 19.29, "volume": 384625.0}, {"date": "2017-08-24", "close": 19.33, "volume": 714786.0}, {"date": "2017-08-25", "close": 19.2, "volume": 526935.0}, {"date": "2017-08-28", "close": 18.93, "volume": 772096.0}, {"date": "2017-08-29", "close": 19.05, "volume": 500535.0}, {"date": "2017-08-30", "close": 19.15, "volume": 451265.0}, {"date": "2017-08-31", "close": 19.29, "volume": 922668.0}, {"date": "2017-09-01", "close": 19.4, "volume": 428519.0}, {"date": "2017-09-05", "close": 19.31, "volume": 560852.0}, {"date": "2017-09-06", "close": 19.29, "volume": 725151.0}, {"date": "2017-09-07", "close": 19.28, "volume": 662410.0}, {"date": "2017-09-08", "close": 19.46, "volume": 330362.0}, {"date": "2017-09-11", "close": 19.68, "volume": 606457.0}, {"date": "2017-09-12", "close": 19.32, "volume": 332154.0}, {"date": "2017-09-13", "close": 19.27, "volume": 347898.0}, {"date": "2017-09-14", "close": 19.51, "volume": 460524.0}, {"date": "2017-09-15", "close": 19.59, "volume": 1640323.0}, {"date": "2017-09-18", "close": 19.51, "volume": 630487.0}, {"date": "2017-09-19", "close": 19.25, "volume": 485941.0}, {"date": "2017-09-20", "close": 19.05, "volume": 409916.0}, {"date": "2017-09-21", "close": 19.03, "volume": 602239.0}, {"date": "2017-09-22", "close": 18.84, "volume": 252750.0}, {"date": "2017-09-25", "close": 18.93, "volume": 343578.0}, {"date": "2017-09-26", "close": 18.815, "volume": 513904.0}, {"date": "2017-09-27", "close": 18.89, "volume": 441248.0}, {"date": "2017-09-28", "close": 18.95, "volume": 314871.0}, {"date": "2017-09-29", "close": 19.04, "volume": 382555.0}, {"date": "2017-10-02", "close": 19.3, "volume": 635616.0}, {"date": "2017-10-03", "close": 19.5, "volume": 410827.0}, {"date": "2017-10-04", "close": 19.18, "volume": 414516.0}, {"date": "2017-10-05", "close": 18.97, "volume": 350348.0}, {"date": "2017-10-06", "close": 18.73, "volume": 548964.0}, {"date": "2017-10-09", "close": 18.89, "volume": 332647.0}, {"date": "2017-10-10", "close": 18.87, "volume": 241944.0}, {"date": "2017-10-11", "close": 18.77, "volume": 462963.0}, {"date": "2017-10-12", "close": 18.94, "volume": 262271.0}, {"date": "2017-10-13", "close": 19.04, "volume": 456641.0}, {"date": "2017-10-16", "close": 19.045, "volume": 320751.0}, {"date": "2017-10-17", "close": 19.16, "volume": 266171.0}, {"date": "2017-10-18", "close": 19.46, "volume": 282760.0}, {"date": "2017-10-19", "close": 19.23, "volume": 378900.0}, {"date": "2017-10-20", "close": 19.29, "volume": 347014.0}, {"date": "2017-10-23", "close": 19.11, "volume": 339476.0}, {"date": "2017-10-24", "close": 18.79, "volume": 296459.0}, {"date": "2017-10-25", "close": 18.89, "volume": 249406.0}, {"date": "2017-10-26", "close": 18.95, "volume": 277803.0}, {"date": "2017-10-27", "close": 19.31, "volume": 360328.0}, {"date": "2017-10-30", "close": 19.1, "volume": 379201.0}, {"date": "2017-10-31", "close": 18.9, "volume": 488538.0}, {"date": "2017-11-01", "close": 19.11, "volume": 387050.0}, {"date": "2017-11-02", "close": 19.21, "volume": 283102.0}, {"date": "2017-11-03", "close": 19.36, "volume": 247842.0}, {"date": "2017-11-06", "close": 19.55, "volume": 245372.0}, {"date": "2017-11-07", "close": 19.63, "volume": 230504.0}, {"date": "2017-11-08", "close": 19.51, "volume": 361514.0}, {"date": "2017-11-09", "close": 18.77, "volume": 809683.0}, {"date": "2017-11-10", "close": 18.65, "volume": 422969.0}, {"date": "2017-11-13", "close": 18.7, "volume": 389289.0}, {"date": "2017-11-14", "close": 18.68, "volume": 383045.0}, {"date": "2017-11-15", "close": 18.48, "volume": 451420.0}, {"date": "2017-11-16", "close": 18.68, "volume": 439157.0}, {"date": "2017-11-17", "close": 18.64, "volume": 396672.0}, {"date": "2017-11-20", "close": 18.55, "volume": 502389.0}, {"date": "2017-11-21", "close": 18.87, "volume": 783556.0}, {"date": "2017-11-22", "close": 18.76, "volume": 254617.0}, {"date": "2017-11-24", "close": 18.7, "volume": 192427.0}, {"date": "2017-11-27", "close": 18.64, "volume": 321533.0}, {"date": "2017-11-28", "close": 18.66, "volume": 361062.0}, {"date": "2017-11-29", "close": 18.43, "volume": 476292.0}, {"date": "2017-11-30", "close": 18.22, "volume": 910398.0}, {"date": "2017-12-01", "close": 18.05, "volume": 557942.0}, {"date": "2017-12-04", "close": 17.83, "volume": 463805.0}, {"date": "2017-12-05", "close": 17.75, "volume": 335615.0}, {"date": "2017-12-06", "close": 17.69, "volume": 279368.0}, {"date": "2017-12-07", "close": 17.73, "volume": 446721.0}, {"date": "2017-12-08", "close": 17.7, "volume": 406363.0}, {"date": "2017-12-11", "close": 17.63, "volume": 331767.0}, {"date": "2017-12-12", "close": 17.61, "volume": 422123.0}, {"date": "2017-12-13", "close": 17.76, "volume": 364201.0}, {"date": "2017-12-14", "close": 17.65, "volume": 497605.0}, {"date": "2017-12-15", "close": 17.73, "volume": 2038164.0}, {"date": "2017-12-18", "close": 17.89, "volume": 579497.0}, {"date": "2017-12-19", "close": 17.69, "volume": 638738.0}, {"date": "2017-12-20", "close": 17.33, "volume": 646621.0}, {"date": "2017-12-21", "close": 16.97, "volume": 611547.0}, {"date": "2017-12-22", "close": 16.99, "volume": 369740.0}, {"date": "2017-12-26", "close": 16.99, "volume": 329635.0}, {"date": "2017-12-27", "close": 16.79, "volume": 277388.0}, {"date": "2017-12-28", "close": 16.81, "volume": 588520.0}, {"date": "2017-12-29", "close": 16.76, "volume": 623771.0}, {"date": "2018-01-02", "close": 16.93, "volume": 507371.0}, {"date": "2018-01-03", "close": 16.57, "volume": 546448.0}, {"date": "2018-01-04", "close": 16.2, "volume": 606390.0}, {"date": "2018-01-05", "close": 16.25, "volume": 824800.0}, {"date": "2018-01-08", "close": 16.27, "volume": 559940.0}, {"date": "2018-01-09", "close": 16.09, "volume": 661875.0}, {"date": "2018-01-10", "close": 15.87, "volume": 814302.0}, {"date": "2018-01-11", "close": 15.69, "volume": 639566.0}, {"date": "2018-01-12", "close": 15.43, "volume": 648184.0}, {"date": "2018-01-16", "close": 15.42, "volume": 987333.0}, {"date": "2018-01-17", "close": 15.6, "volume": 955996.0}, {"date": "2018-01-18", "close": 15.35, "volume": 587823.0}, {"date": "2018-01-19", "close": 15.53, "volume": 845793.0}, {"date": "2018-01-22", "close": 15.52, "volume": 659547.0}, {"date": "2018-01-23", "close": 15.71, "volume": 1427206.0}, {"date": "2018-01-24", "close": 15.67, "volume": 796865.0}, {"date": "2018-01-25", "close": 15.78, "volume": 810248.0}, {"date": "2018-01-26", "close": 15.75, "volume": 626518.0}, {"date": "2018-01-29", "close": 15.62, "volume": 403346.0}, {"date": "2018-01-30", "close": 15.4, "volume": 610217.0}, {"date": "2018-01-31", "close": 15.89, "volume": 1027506.0}, {"date": "2018-02-01", "close": 15.35, "volume": 498994.0}, {"date": "2018-02-02", "close": 15.37, "volume": 496953.0}, {"date": "2018-02-05", "close": 15.14, "volume": 911542.0}, {"date": "2018-02-06", "close": 15.13, "volume": 1014711.0}, {"date": "2018-02-07", "close": 15.07, "volume": 794781.0}, {"date": "2018-02-08", "close": 14.7, "volume": 1341368.0}, {"date": "2018-02-09", "close": 15.04, "volume": 1419345.0}, {"date": "2018-02-12", "close": 14.76, "volume": 663143.0}, {"date": "2018-02-13", "close": 14.96, "volume": 461919.0}, {"date": "2018-02-14", "close": 14.76, "volume": 424815.0}, {"date": "2018-02-15", "close": 14.97, "volume": 444137.0}, {"date": "2018-02-16", "close": 15.19, "volume": 629234.0}, {"date": "2018-02-20", "close": 14.77, "volume": 335728.0}, {"date": "2018-02-21", "close": 14.85, "volume": 427923.0}, {"date": "2018-02-22", "close": 14.8, "volume": 774789.0}, {"date": "2018-02-23", "close": 14.9, "volume": 513613.0}, {"date": "2018-02-26", "close": 14.62, "volume": 663997.0}, {"date": "2018-02-27", "close": 14.29, "volume": 829635.0}, {"date": "2018-02-28", "close": 13.25, "volume": 1834444.0}, {"date": "2018-03-01", "close": 13.4, "volume": 1176573.0}, {"date": "2018-03-02", "close": 13.21, "volume": 874890.0}, {"date": "2018-03-05", "close": 13.45, "volume": 1050089.0}, {"date": "2018-03-06", "close": 13.43, "volume": 809698.0}, {"date": "2018-03-07", "close": 13.87, "volume": 599749.0}, {"date": "2018-03-08", "close": 13.75, "volume": 516413.0}, {"date": "2018-03-09", "close": 13.69, "volume": 679201.0}, {"date": "2018-03-12", "close": 14.03, "volume": 628789.0}, {"date": "2018-03-13", "close": 13.99, "volume": 660364.0}, {"date": "2018-03-14", "close": 13.89, "volume": 654985.0}, {"date": "2018-03-15", "close": 14.01, "volume": 589998.0}, {"date": "2018-03-16", "close": 14.24, "volume": 1115423.0}, {"date": "2018-03-19", "close": 14.2, "volume": 427461.0}, {"date": "2018-03-20", "close": 14.14, "volume": 705770.0}, {"date": "2018-03-21", "close": 13.81, "volume": 563131.0}, {"date": "2018-03-22", "close": 13.8, "volume": 790258.0}, {"date": "2018-03-23", "close": 13.46, "volume": 1018199.0}, {"date": "2018-03-26", "close": 13.44, "volume": 800976.0}, {"date": "2018-03-27", "close": 13.34, "volume": 1081289.0}, {"date": "2018-03-28", "close": 13.47, "volume": 1074090.0}, {"date": "2018-03-29", "close": 13.4, "volume": 915242.0}, {"date": "2018-04-02", "close": 13.16, "volume": 643930.0}, {"date": "2018-04-03", "close": 13.15, "volume": 849766.0}, {"date": "2018-04-04", "close": 13.57, "volume": 1158325.0}, {"date": "2018-04-05", "close": 13.52, "volume": 584368.0}, {"date": "2018-04-06", "close": 13.63, "volume": 514802.0}, {"date": "2018-04-09", "close": 13.43, "volume": 622780.0}, {"date": "2018-04-10", "close": 13.37, "volume": 636213.0}, {"date": "2018-04-11", "close": 13.39, "volume": 752253.0}, {"date": "2018-04-12", "close": 13.12, "volume": 589975.0}, {"date": "2018-04-13", "close": 13.24, "volume": 887903.0}, {"date": "2018-04-16", "close": 13.41, "volume": 632472.0}, {"date": "2018-04-17", "close": 13.61, "volume": 509575.0}, {"date": "2018-04-18", "close": 13.47, "volume": 526117.0}, {"date": "2018-04-19", "close": 13.21, "volume": 596465.0}, {"date": "2018-04-20", "close": 12.93, "volume": 632215.0}, {"date": "2018-04-23", "close": 12.87, "volume": 489826.0}, {"date": "2018-04-24", "close": 12.88, "volume": 680431.0}, {"date": "2018-04-25", "close": 12.91, "volume": 594114.0}, {"date": "2018-04-26", "close": 12.97, "volume": 590630.0}, {"date": "2018-04-27", "close": 13.26, "volume": 643624.0}, {"date": "2018-04-30", "close": 13.21, "volume": 700802.0}, {"date": "2018-05-01", "close": 13.6, "volume": 683964.0}, {"date": "2018-05-02", "close": 13.48, "volume": 490208.0}, {"date": "2018-05-03", "close": 13.6, "volume": 374142.0}, {"date": "2018-05-04", "close": 13.73, "volume": 665946.0}, {"date": "2018-05-07", "close": 14.09, "volume": 496630.0}, {"date": "2018-05-08", "close": 14.01, "volume": 728139.0}, {"date": "2018-05-09", "close": 15.16, "volume": 2087251.0}, {"date": "2018-05-10", "close": 15.31, "volume": 1393187.0}, {"date": "2018-05-11", "close": 15.08, "volume": 745856.0}, {"date": "2018-05-14", "close": 15.12, "volume": 1088166.0}, {"date": "2018-05-15", "close": 15.01, "volume": 960451.0}, {"date": "2018-05-16", "close": 15.27, "volume": 819622.0}, {"date": "2018-05-17", "close": 15.19, "volume": 468798.0}, {"date": "2018-05-18", "close": 15.26, "volume": 580155.0}, {"date": "2018-05-21", "close": 15.46, "volume": 565789.0}, {"date": "2018-05-22", "close": 15.49, "volume": 566264.0}, {"date": "2018-05-23", "close": 15.85, "volume": 1873082.0}, {"date": "2018-05-24", "close": 15.93, "volume": 690956.0}, {"date": "2018-05-25", "close": 16.01, "volume": 408564.0}, {"date": "2018-05-29", "close": 16.2, "volume": 1174094.0}, {"date": "2018-05-30", "close": 16.44, "volume": 815825.0}, {"date": "2018-05-31", "close": 16.49, "volume": 587953.0}, {"date": "2018-06-01", "close": 16.57, "volume": 558629.0}, {"date": "2018-06-04", "close": 16.85, "volume": 869722.0}, {"date": "2018-06-05", "close": 16.65, "volume": 943705.0}, {"date": "2018-06-06", "close": 16.69, "volume": 369798.0}, {"date": "2018-06-07", "close": 16.64, "volume": 364342.0}, {"date": "2018-06-08", "close": 16.68, "volume": 294600.0}, {"date": "2018-06-11", "close": 16.58, "volume": 212545.0}, {"date": "2018-06-12", "close": 16.77, "volume": 514342.0}, {"date": "2018-06-13", "close": 16.38, "volume": 464864.0}, {"date": "2018-06-14", "close": 16.68, "volume": 453184.0}, {"date": "2018-06-15", "close": 16.83, "volume": 795200.0}, {"date": "2018-06-18", "close": 16.79, "volume": 365004.0}, {"date": "2018-06-19", "close": 16.58, "volume": 406854.0}, {"date": "2018-06-20", "close": 16.83, "volume": 374028.0}, {"date": "2018-06-21", "close": 16.77, "volume": 887954.0}, {"date": "2018-06-22", "close": 16.95, "volume": 2936008.0}, {"date": "2018-06-25", "close": 17.07, "volume": 999142.0}, {"date": "2018-06-26", "close": 17.01, "volume": 456488.0}, {"date": "2018-06-27", "close": 16.95, "volume": 441187.0}, {"date": "2018-06-28", "close": 16.88, "volume": 405227.0}, {"date": "2018-06-29", "close": 16.69, "volume": 433906.0}, {"date": "2018-07-02", "close": 17.02, "volume": 522088.0}, {"date": "2018-07-03", "close": 17.12, "volume": 520517.0}, {"date": "2018-07-05", "close": 17.29, "volume": 650245.0}, {"date": "2018-07-06", "close": 17.28, "volume": 384649.0}, {"date": "2018-07-09", "close": 17.13, "volume": 622053.0}, {"date": "2018-07-10", "close": 17.16, "volume": 1135162.0}, {"date": "2018-07-11", "close": 17.28, "volume": 1680724.0}, {"date": "2018-07-12", "close": 17.12, "volume": 464016.0}, {"date": "2018-07-13", "close": 16.9, "volume": 253291.0}, {"date": "2018-07-16", "close": 16.93, "volume": 270096.0}, {"date": "2018-07-17", "close": 16.87, "volume": 351089.0}, {"date": "2018-07-18", "close": 16.88, "volume": 353004.0}, {"date": "2018-07-19", "close": 17.3, "volume": 468812.0}, {"date": "2018-07-20", "close": 17.0, "volume": 485693.0}, {"date": "2018-07-23", "close": 16.91, "volume": 488160.0}, {"date": "2018-07-24", "close": 16.7, "volume": 536090.0}, {"date": "2018-07-25", "close": 16.81, "volume": 513013.0}, {"date": "2018-07-26", "close": 16.84, "volume": 585913.0}, {"date": "2018-07-27", "close": 16.46, "volume": 364494.0}, {"date": "2018-07-30", "close": 16.6, "volume": 236676.0}, {"date": "2018-07-31", "close": 16.91, "volume": 439334.0}, {"date": "2018-08-01", "close": 17.06, "volume": 567132.0}, {"date": "2018-08-02", "close": 17.03, "volume": 715071.0}, {"date": "2018-08-03", "close": 17.62, "volume": 802323.0}, {"date": "2018-08-06", "close": 17.86, "volume": 643614.0}, {"date": "2018-08-07", "close": 17.72, "volume": 581613.0}, {"date": "2018-08-08", "close": 17.64, "volume": 395005.0}, {"date": "2018-08-09", "close": 17.66, "volume": 469351.0}, {"date": "2018-08-10", "close": 17.38, "volume": 1205208.0}, {"date": "2018-08-13", "close": 17.5, "volume": 501455.0}, {"date": "2018-08-14", "close": 17.86, "volume": 779936.0}, {"date": "2018-08-15", "close": 17.92, "volume": 2080781.0}, {"date": "2018-08-16", "close": 18.09, "volume": 792231.0}, {"date": "2018-08-17", "close": 18.12, "volume": 1186879.0}, {"date": "2018-08-20", "close": 18.15, "volume": 678914.0}, {"date": "2018-08-21", "close": 18.43, "volume": 576709.0}, {"date": "2018-08-22", "close": 18.36, "volume": 261536.0}, {"date": "2018-08-23", "close": 18.3, "volume": 335982.0}, {"date": "2018-08-24", "close": 18.38, "volume": 312417.0}, {"date": "2018-08-27", "close": 18.29, "volume": 343832.0}, {"date": "2018-08-28", "close": 18.5, "volume": 424324.0}, {"date": "2018-08-29", "close": 18.44, "volume": 577507.0}, {"date": "2018-08-30", "close": 18.45, "volume": 182010.0}, {"date": "2018-08-31", "close": 18.45, "volume": 285332.0}, {"date": "2018-09-04", "close": 18.14, "volume": 293302.0}, {"date": "2018-09-05", "close": 18.14, "volume": 610320.0}, {"date": "2018-09-06", "close": 18.22, "volume": 233704.0}, {"date": "2018-09-07", "close": 17.92, "volume": 316842.0}, {"date": "2018-09-10", "close": 17.98, "volume": 271929.0}, {"date": "2018-09-11", "close": 18.0, "volume": 453667.0}, {"date": "2018-09-12", "close": 18.16, "volume": 497148.0}, {"date": "2018-09-13", "close": 18.36, "volume": 439512.0}, {"date": "2018-09-14", "close": 18.22, "volume": 454037.0}, {"date": "2018-09-17", "close": 18.29, "volume": 714140.0}, {"date": "2018-09-18", "close": 18.15, "volume": 292518.0}, {"date": "2018-09-19", "close": 17.8, "volume": 582987.0}, {"date": "2018-09-20", "close": 17.99, "volume": 369898.0}, {"date": "2018-09-21", "close": 17.93, "volume": 1092289.0}, {"date": "2018-09-24", "close": 17.45, "volume": 643370.0}, {"date": "2018-09-25", "close": 17.42, "volume": 443453.0}, {"date": "2018-09-26", "close": 17.1, "volume": 692653.0}, {"date": "2018-09-27", "close": 17.27, "volume": 294663.0}, {"date": "2018-09-28", "close": 17.71, "volume": 461473.0}, {"date": "2018-10-01", "close": 17.4, "volume": 346313.0}, {"date": "2018-10-02", "close": 17.35, "volume": 282087.0}, {"date": "2018-10-03", "close": 17.12, "volume": 277810.0}, {"date": "2018-10-04", "close": 17.01, "volume": 776454.0}, {"date": "2018-10-05", "close": 17.14, "volume": 356491.0}, {"date": "2018-10-08", "close": 17.38, "volume": 427159.0}, {"date": "2018-10-09", "close": 17.6, "volume": 438745.0}, {"date": "2018-10-10", "close": 17.53, "volume": 494745.0}, {"date": "2018-10-11", "close": 16.97, "volume": 726032.0}, {"date": "2018-10-12", "close": 16.8, "volume": 606979.0}, {"date": "2018-10-15", "close": 16.99, "volume": 313008.0}, {"date": "2018-10-16", "close": 17.45, "volume": 439352.0}, {"date": "2018-10-17", "close": 17.31, "volume": 475126.0}, {"date": "2018-10-18", "close": 17.3, "volume": 255480.0}, {"date": "2018-10-19", "close": 17.39, "volume": 460289.0}, {"date": "2018-10-22", "close": 17.22, "volume": 271844.0}, {"date": "2018-10-23", "close": 17.21, "volume": 500425.0}, {"date": "2018-10-24", "close": 17.55, "volume": 646330.0}, {"date": "2018-10-25", "close": 17.81, "volume": 751168.0}, {"date": "2018-10-26", "close": 17.74, "volume": 1414758.0}, {"date": "2018-10-29", "close": 17.9, "volume": 746911.0}, {"date": "2018-10-30", "close": 18.08, "volume": 769509.0}, {"date": "2018-10-31", "close": 17.66, "volume": 574344.0}, {"date": "2018-11-01", "close": 17.9, "volume": 630865.0}, {"date": "2018-11-02", "close": 17.54, "volume": 701216.0}, {"date": "2018-11-05", "close": 18.04, "volume": 740401.0}, {"date": "2018-11-06", "close": 18.96, "volume": 1570781.0}, {"date": "2018-11-07", "close": 19.3, "volume": 995599.0}, {"date": "2018-11-08", "close": 19.66, "volume": 967676.0}, {"date": "2018-11-09", "close": 19.38, "volume": 818215.0}, {"date": "2018-11-12", "close": 19.53, "volume": 561298.0}, {"date": "2018-11-13", "close": 19.19, "volume": 489507.0}, {"date": "2018-11-14", "close": 19.28, "volume": 668652.0}, {"date": "2018-11-15", "close": 18.98, "volume": 733684.0}, {"date": "2018-11-16", "close": 19.41, "volume": 932742.0}, {"date": "2018-11-19", "close": 19.31, "volume": 472404.0}, {"date": "2018-11-20", "close": 19.26, "volume": 674348.0}, {"date": "2018-11-21", "close": 19.09, "volume": 529017.0}, {"date": "2018-11-23", "close": 19.49, "volume": 651783.0}, {"date": "2018-11-26", "close": 19.26, "volume": 478317.0}, {"date": "2018-11-27", "close": 19.35, "volume": 469547.0}, {"date": "2018-11-28", "close": 19.41, "volume": 615840.0}, {"date": "2018-11-29", "close": 19.88, "volume": 1751089.0}, {"date": "2018-11-30", "close": 20.02, "volume": 1537194.0}, {"date": "2018-12-03", "close": 20.35, "volume": 1187422.0}, {"date": "2018-12-04", "close": 19.81, "volume": 1709173.0}, {"date": "2018-12-06", "close": 20.2, "volume": 989333.0}, {"date": "2018-12-07", "close": 20.16, "volume": 856833.0}, {"date": "2018-12-10", "close": 20.25, "volume": 986601.0}, {"date": "2018-12-11", "close": 20.15, "volume": 1201744.0}, {"date": "2018-12-12", "close": 19.85, "volume": 1117862.0}, {"date": "2018-12-13", "close": 20.27, "volume": 654279.0}, {"date": "2018-12-14", "close": 20.44, "volume": 649204.0}, {"date": "2018-12-17", "close": 19.72, "volume": 883304.0}, {"date": "2018-12-18", "close": 20.0, "volume": 660943.0}, {"date": "2018-12-19", "close": 19.56, "volume": 1209354.0}, {"date": "2018-12-20", "close": 19.35, "volume": 1142616.0}, {"date": "2018-12-21", "close": 18.69, "volume": 2401088.0}, {"date": "2018-12-24", "close": 18.05, "volume": 623597.0}, {"date": "2018-12-26", "close": 18.68, "volume": 823792.0}, {"date": "2018-12-27", "close": 18.45, "volume": 1115027.0}, {"date": "2018-12-28", "close": 18.49, "volume": 1833493.0}, {"date": "2018-12-31", "close": 18.46, "volume": 919013.0}, {"date": "2019-01-02", "close": 17.89, "volume": 918098.0}, {"date": "2019-01-03", "close": 18.15, "volume": 672637.0}, {"date": "2019-01-04", "close": 18.41, "volume": 728340.0}, {"date": "2019-01-07", "close": 18.49, "volume": 677502.0}, {"date": "2019-01-08", "close": 18.91, "volume": 1738260.0}, {"date": "2019-01-09", "close": 19.38, "volume": 1102070.0}, {"date": "2019-01-10", "close": 19.75, "volume": 3083079.0}, {"date": "2019-01-11", "close": 19.9, "volume": 1719204.0}, {"date": "2019-01-14", "close": 19.95, "volume": 898783.0}, {"date": "2019-01-15", "close": 20.33, "volume": 634589.0}, {"date": "2019-01-16", "close": 20.53, "volume": 884579.0}, {"date": "2019-01-17", "close": 20.66, "volume": 878955.0}, {"date": "2019-01-18", "close": 20.22, "volume": 725919.0}, {"date": "2019-01-22", "close": 20.07, "volume": 538264.0}, {"date": "2019-01-23", "close": 20.57, "volume": 1011714.0}, {"date": "2019-01-24", "close": 20.74, "volume": 492189.0}, {"date": "2019-01-25", "close": 21.15, "volume": 1275201.0}, {"date": "2019-01-28", "close": 21.38, "volume": 1163598.0}, {"date": "2019-01-29", "close": 21.68, "volume": 869881.0}, {"date": "2019-01-30", "close": 21.92, "volume": 942767.0}, {"date": "2019-01-31", "close": 21.98, "volume": 673112.0}, {"date": "2019-02-01", "close": 21.72, "volume": 1356507.0}, {"date": "2019-02-04", "close": 22.03, "volume": 812557.0}, {"date": "2019-02-05", "close": 22.0, "volume": 920496.0}, {"date": "2019-02-06", "close": 21.85, "volume": 303803.0}, {"date": "2019-02-07", "close": 22.33, "volume": 853807.0}, {"date": "2019-02-08", "close": 22.18, "volume": 548950.0}, {"date": "2019-02-11", "close": 22.63, "volume": 896048.0}, {"date": "2019-02-12", "close": 21.85, "volume": 1120603.0}, {"date": "2019-02-13", "close": 22.03, "volume": 1184580.0}, {"date": "2019-02-14", "close": 22.16, "volume": 1184776.0}, {"date": "2019-02-15", "close": 22.42, "volume": 874824.0}, {"date": "2019-02-19", "close": 22.56, "volume": 1038497.0}, {"date": "2019-02-20", "close": 22.6, "volume": 786500.0}, {"date": "2019-02-21", "close": 22.79, "volume": 727052.0}, {"date": "2019-02-22", "close": 22.84, "volume": 1924532.0}, {"date": "2019-02-25", "close": 22.67, "volume": 632554.0}, {"date": "2019-02-26", "close": 22.69, "volume": 608237.0}, {"date": "2019-02-27", "close": 22.47, "volume": 491224.0}, {"date": "2019-02-28", "close": 22.34, "volume": 728721.0}, {"date": "2019-03-01", "close": 22.33, "volume": 760886.0}, {"date": "2019-03-04", "close": 22.4, "volume": 1490672.0}, {"date": "2019-03-05", "close": 22.65, "volume": 1012398.0}, {"date": "2019-03-06", "close": 22.72, "volume": 1632790.0}, {"date": "2019-03-07", "close": 22.86, "volume": 1337594.0}, {"date": "2019-03-08", "close": 23.22, "volume": 725662.0}, {"date": "2019-03-11", "close": 23.56, "volume": 839646.0}, {"date": "2019-03-12", "close": 23.71, "volume": 571693.0}, {"date": "2019-03-13", "close": 23.97, "volume": 705350.0}, {"date": "2019-03-14", "close": 23.97, "volume": 559071.0}, {"date": "2019-03-15", "close": 23.87, "volume": 1177699.0}, {"date": "2019-03-18", "close": 23.38, "volume": 1040373.0}, {"date": "2019-03-19", "close": 23.13, "volume": 781742.0}, {"date": "2019-03-20", "close": 23.22, "volume": 751187.0}, {"date": "2019-03-21", "close": 23.86, "volume": 722060.0}, {"date": "2019-03-22", "close": 23.43, "volume": 671512.0}, {"date": "2019-03-25", "close": 23.63, "volume": 921978.0}, {"date": "2019-03-26", "close": 23.71, "volume": 716192.0}, {"date": "2019-03-27", "close": 23.53, "volume": 682160.0}, {"date": "2019-03-28", "close": 23.43, "volume": 560184.0}, {"date": "2019-03-29", "close": 23.46, "volume": 984925.0}, {"date": "2019-04-01", "close": 23.34, "volume": 628090.0}, {"date": "2019-04-02", "close": 23.31, "volume": 1014039.0}, {"date": "2019-04-03", "close": 23.35, "volume": 580466.0}, {"date": "2019-04-04", "close": 23.36, "volume": 734348.0}, {"date": "2019-04-05", "close": 23.6, "volume": 629954.0}, {"date": "2019-04-08", "close": 23.37, "volume": 650224.0}, {"date": "2019-04-09", "close": 23.49, "volume": 597918.0}, {"date": "2019-04-10", "close": 23.89, "volume": 740090.0}, {"date": "2019-04-11", "close": 24.28, "volume": 5297588.0}, {"date": "2019-04-12", "close": 24.29, "volume": 1227266.0}, {"date": "2019-04-15", "close": 24.0, "volume": 519705.0}, {"date": "2019-04-16", "close": 23.44, "volume": 981704.0}, {"date": "2019-04-17", "close": 23.08, "volume": 1416884.0}, {"date": "2019-04-18", "close": 23.39, "volume": 1085950.0}, {"date": "2019-04-22", "close": 23.14, "volume": 909610.0}, {"date": "2019-04-23", "close": 23.7, "volume": 1240211.0}, {"date": "2019-04-24", "close": 23.77, "volume": 646885.0}, {"date": "2019-04-25", "close": 23.7, "volume": 701902.0}, {"date": "2019-04-26", "close": 23.97, "volume": 662304.0}, {"date": "2019-04-29", "close": 23.85, "volume": 665462.0}, {"date": "2019-04-30", "close": 24.25, "volume": 1938917.0}, {"date": "2019-05-01", "close": 24.23, "volume": 1406997.0}, {"date": "2019-05-02", "close": 24.28, "volume": 572051.0}, {"date": "2019-05-03", "close": 24.61, "volume": 669602.0}, {"date": "2019-05-06", "close": 24.57, "volume": 749797.0}, {"date": "2019-05-07", "close": 24.03, "volume": 811858.0}, {"date": "2019-05-08", "close": 24.19, "volume": 840231.0}, {"date": "2019-05-09", "close": 24.2, "volume": 1046367.0}, {"date": "2019-05-10", "close": 24.71, "volume": 1621560.0}, {"date": "2019-05-13", "close": 25.01, "volume": 836003.0}, {"date": "2019-05-14", "close": 25.14, "volume": 775096.0}, {"date": "2019-05-15", "close": 25.23, "volume": 815153.0}, {"date": "2019-05-16", "close": 25.25, "volume": 883982.0}, {"date": "2019-05-17", "close": 25.31, "volume": 511246.0}, {"date": "2019-05-20", "close": 24.9, "volume": 609752.0}, {"date": "2019-05-21", "close": 25.32, "volume": 505887.0}, {"date": "2019-05-22", "close": 25.31, "volume": 618860.0}, {"date": "2019-05-23", "close": 25.24, "volume": 520055.0}, {"date": "2019-05-24", "close": 25.28, "volume": 1020166.0}, {"date": "2019-05-28", "close": 24.93, "volume": 1353549.0}, {"date": "2019-05-29", "close": 24.47, "volume": 801315.0}, {"date": "2019-05-30", "close": 24.48, "volume": 1032795.0}, {"date": "2019-05-31", "close": 24.31, "volume": 996742.0}, {"date": "2019-06-03", "close": 24.23, "volume": 936017.0}, {"date": "2019-06-04", "close": 23.62, "volume": 1090042.0}, {"date": "2019-06-05", "close": 24.28, "volume": 964839.0}, {"date": "2019-06-06", "close": 24.1, "volume": 776742.0}, {"date": "2019-06-07", "close": 24.19, "volume": 1119085.0}, {"date": "2019-06-10", "close": 24.02, "volume": 400508.0}, {"date": "2019-06-11", "close": 24.06, "volume": 508705.0}, {"date": "2019-06-12", "close": 24.29, "volume": 752066.0}, {"date": "2019-06-13", "close": 24.36, "volume": 435819.0}, {"date": "2019-06-14", "close": 24.36, "volume": 595596.0}, {"date": "2019-06-17", "close": 24.67, "volume": 634945.0}, {"date": "2019-06-18", "close": 24.64, "volume": 496720.0}, {"date": "2019-06-19", "close": 25.0, "volume": 895229.0}, {"date": "2019-06-20", "close": 25.01, "volume": 1156699.0}, {"date": "2019-06-21", "close": 24.67, "volume": 1420446.0}, {"date": "2019-06-24", "close": 24.66, "volume": 800430.0}, {"date": "2019-06-25", "close": 24.28, "volume": 614074.0}, {"date": "2019-06-26", "close": 23.3, "volume": 961581.0}, {"date": "2019-06-27", "close": 23.64, "volume": 593076.0}, {"date": "2019-06-28", "close": 23.78, "volume": 4766797.0}, {"date": "2019-07-01", "close": 23.41, "volume": 1372411.0}, {"date": "2019-07-02", "close": 24.25, "volume": 957587.0}, {"date": "2019-07-03", "close": 24.45, "volume": 432686.0}, {"date": "2019-07-05", "close": 24.25, "volume": 802947.0}, {"date": "2019-07-08", "close": 24.54, "volume": 530391.0}, {"date": "2019-07-09", "close": 24.38, "volume": 1173187.0}, {"date": "2019-07-10", "close": 24.47, "volume": 643650.0}, {"date": "2019-07-11", "close": 24.13, "volume": 1268810.0}, {"date": "2019-07-12", "close": 24.07, "volume": 747493.0}, {"date": "2019-07-15", "close": 23.82, "volume": 607707.0}, {"date": "2019-07-16", "close": 23.82, "volume": 512545.0}, {"date": "2019-07-17", "close": 23.74, "volume": 521246.0}, {"date": "2019-07-18", "close": 23.77, "volume": 411231.0}, {"date": "2019-07-19", "close": 23.16, "volume": 567055.0}, {"date": "2019-07-22", "close": 23.06, "volume": 600181.0}, {"date": "2019-07-23", "close": 23.43, "volume": 688013.0}, {"date": "2019-07-24", "close": 23.47, "volume": 514573.0}, {"date": "2019-07-25", "close": 23.14, "volume": 406006.0}, {"date": "2019-07-26", "close": 23.33, "volume": 533738.0}, {"date": "2019-07-29", "close": 23.26, "volume": 472024.0}, {"date": "2019-07-30", "close": 23.46, "volume": 450827.0}, {"date": "2019-07-31", "close": 23.23, "volume": 804408.0}, {"date": "2019-08-01", "close": 23.08, "volume": 754036.0}, {"date": "2019-08-02", "close": 23.15, "volume": 520990.0}, {"date": "2019-08-05", "close": 22.67, "volume": 874419.0}, {"date": "2019-08-06", "close": 22.88, "volume": 656736.0}, {"date": "2019-08-07", "close": 22.5, "volume": 2306494.0}, {"date": "2019-08-08", "close": 22.64, "volume": 1075298.0}, {"date": "2019-08-09", "close": 22.55, "volume": 848669.0}, {"date": "2019-08-12", "close": 22.82, "volume": 1322302.0}, {"date": "2019-08-13", "close": 22.8, "volume": 618214.0}, {"date": "2019-08-14", "close": 22.48, "volume": 691611.0}, {"date": "2019-08-15", "close": 22.93, "volume": 1294248.0}, {"date": "2019-08-16", "close": 23.28, "volume": 894569.0}, {"date": "2019-08-19", "close": 23.42, "volume": 776812.0}, {"date": "2019-08-20", "close": 23.46, "volume": 652993.0}, {"date": "2019-08-21", "close": 23.78, "volume": 726193.0}, {"date": "2019-08-22", "close": 23.97, "volume": 590843.0}, {"date": "2019-08-23", "close": 23.72, "volume": 870553.0}, {"date": "2019-08-26", "close": 23.84, "volume": 652400.0}, {"date": "2019-08-27", "close": 23.78, "volume": 890101.0}, {"date": "2019-08-28", "close": 23.4, "volume": 962996.0}, {"date": "2019-08-29", "close": 23.93, "volume": 572618.0}, {"date": "2019-08-30", "close": 23.79, "volume": 643162.0}, {"date": "2019-09-03", "close": 24.04, "volume": 660868.0}, {"date": "2019-09-04", "close": 24.1, "volume": 477325.0}, {"date": "2019-09-05", "close": 24.11, "volume": 1071136.0}, {"date": "2019-09-06", "close": 24.22, "volume": 524067.0}, {"date": "2019-09-09", "close": 24.1, "volume": 1063202.0}, {"date": "2019-09-10", "close": 22.93, "volume": 1000891.0}, {"date": "2019-09-11", "close": 23.4, "volume": 781882.0}, {"date": "2019-09-12", "close": 23.13, "volume": 1582668.0}, {"date": "2019-09-13", "close": 22.85, "volume": 810606.0}, {"date": "2019-09-16", "close": 22.97, "volume": 928337.0}, {"date": "2019-09-17", "close": 23.35, "volume": 651090.0}, {"date": "2019-09-18", "close": 23.41, "volume": 580554.0}, {"date": "2019-09-19", "close": 23.3, "volume": 808977.0}, {"date": "2019-09-20", "close": 23.16, "volume": 1596111.0}, {"date": "2019-09-23", "close": 23.255, "volume": 659334.0}, {"date": "2019-09-24", "close": 23.15, "volume": 750311.0}, {"date": "2019-09-25", "close": 23.36, "volume": 834818.0}, {"date": "2019-09-26", "close": 23.57, "volume": 582027.0}, {"date": "2019-09-27", "close": 23.52, "volume": 959422.0}, {"date": "2019-09-30", "close": 23.505, "volume": 688848.0}, {"date": "2019-10-01", "close": 22.94, "volume": 626198.0}, {"date": "2019-10-02", "close": 22.91, "volume": 478280.0}, {"date": "2019-10-03", "close": 23.25, "volume": 512624.0}, {"date": "2019-10-04", "close": 23.63, "volume": 479860.0}, {"date": "2019-10-07", "close": 23.7, "volume": 748054.0}, {"date": "2019-10-08", "close": 23.86, "volume": 564992.0}, {"date": "2019-10-09", "close": 23.83, "volume": 509711.0}, {"date": "2019-10-10", "close": 23.66, "volume": 440777.0}, {"date": "2019-10-11", "close": 23.55, "volume": 428133.0}, {"date": "2019-10-14", "close": 23.57, "volume": 442708.0}, {"date": "2019-10-15", "close": 23.47, "volume": 624228.0}, {"date": "2019-10-16", "close": 23.41, "volume": 393838.0}, {"date": "2019-10-17", "close": 23.84, "volume": 346648.0}, {"date": "2019-10-18", "close": 24.035, "volume": 479407.0}, {"date": "2019-10-21", "close": 24.105, "volume": 724772.0}, {"date": "2019-10-22", "close": 23.91, "volume": 720242.0}, {"date": "2019-10-23", "close": 24.55, "volume": 519617.0}, {"date": "2019-10-24", "close": 24.48, "volume": 675107.0}, {"date": "2019-10-25", "close": 23.74, "volume": 792255.0}, {"date": "2019-10-28", "close": 23.5, "volume": 649370.0}, {"date": "2019-10-29", "close": 23.57, "volume": 899374.0}, {"date": "2019-10-30", "close": 23.99, "volume": 592845.0}, {"date": "2019-10-31", "close": 24.24, "volume": 635885.0}, {"date": "2019-11-01", "close": 23.88, "volume": 1152231.0}, {"date": "2019-11-04", "close": 23.33, "volume": 779422.0}, {"date": "2019-11-05", "close": 22.63, "volume": 622994.0}, {"date": "2019-11-06", "close": 22.45, "volume": 653616.0}, {"date": "2019-11-07", "close": 21.47, "volume": 1927992.0}, {"date": "2019-11-08", "close": 20.51, "volume": 3289311.0}, {"date": "2019-11-11", "close": 20.42, "volume": 1104098.0}, {"date": "2019-11-12", "close": 19.72, "volume": 1444659.0}, {"date": "2019-11-13", "close": 19.5, "volume": 2295028.0}, {"date": "2019-11-14", "close": 19.61, "volume": 1388407.0}, {"date": "2019-11-15", "close": 20.11, "volume": 1800624.0}, {"date": "2019-11-18", "close": 20.49, "volume": 1426028.0}, {"date": "2019-11-19", "close": 20.5, "volume": 934496.0}, {"date": "2019-11-20", "close": 20.19, "volume": 1276735.0}, {"date": "2019-11-21", "close": 19.98, "volume": 1594486.0}, {"date": "2019-11-22", "close": 20.06, "volume": 949266.0}, {"date": "2019-11-25", "close": 20.46, "volume": 1028329.0}, {"date": "2019-11-26", "close": 20.87, "volume": 1405495.0}, {"date": "2019-11-27", "close": 21.04, "volume": 733234.0}, {"date": "2019-11-29", "close": 20.88, "volume": 425765.0}, {"date": "2019-12-02", "close": 20.71, "volume": 571568.0}, {"date": "2019-12-03", "close": 21.05, "volume": 910312.0}, {"date": "2019-12-04", "close": 21.14, "volume": 1631274.0}, {"date": "2019-12-05", "close": 21.39, "volume": 1858052.0}, {"date": "2019-12-06", "close": 21.395, "volume": 717976.0}, {"date": "2019-12-09", "close": 21.59, "volume": 1393736.0}, {"date": "2019-12-10", "close": 21.4, "volume": 1055036.0}, {"date": "2019-12-11", "close": 21.03, "volume": 1315231.0}, {"date": "2019-12-12", "close": 20.55, "volume": 1078424.0}, {"date": "2019-12-13", "close": 20.3, "volume": 999126.0}, {"date": "2019-12-16", "close": 20.61, "volume": 907491.0}, {"date": "2019-12-17", "close": 20.51, "volume": 770901.0}, {"date": "2019-12-18", "close": 20.76, "volume": 449812.0}, {"date": "2019-12-19", "close": 20.8, "volume": 729320.0}, {"date": "2019-12-20", "close": 20.55, "volume": 2617454.0}, {"date": "2019-12-23", "close": 20.42, "volume": 767885.0}, {"date": "2019-12-24", "close": 20.48, "volume": 684920.0}, {"date": "2019-12-26", "close": 20.33, "volume": 396416.0}, {"date": "2019-12-27", "close": 20.5, "volume": 513367.0}, {"date": "2019-12-30", "close": 20.42, "volume": 581150.0}, {"date": "2019-12-31", "close": 20.63, "volume": 975924.0}, {"date": "2020-01-02", "close": 20.19, "volume": 711998.0}, {"date": "2020-01-03", "close": 20.58, "volume": 856183.0}, {"date": "2020-01-06", "close": 20.64, "volume": 704468.0}, {"date": "2020-01-07", "close": 20.14, "volume": 931225.0}, {"date": "2020-01-08", "close": 20.36, "volume": 643985.0}, {"date": "2020-01-09", "close": 20.205, "volume": 812292.0}, {"date": "2020-01-10", "close": 20.425, "volume": 862862.0}, {"date": "2020-01-13", "close": 20.79, "volume": 500604.0}, {"date": "2020-01-14", "close": 20.7, "volume": 649643.0}, {"date": "2020-01-15", "close": 21.11, "volume": 989303.0}, {"date": "2020-01-16", "close": 21.35, "volume": 839445.0}, {"date": "2020-01-17", "close": 21.31, "volume": 918608.0}, {"date": "2020-01-21", "close": 21.86, "volume": 1383996.0}, {"date": "2020-01-22", "close": 21.82, "volume": 1975801.0}, {"date": "2020-01-23", "close": 22.0, "volume": 1554863.0}, {"date": "2020-01-24", "close": 21.87, "volume": 1756711.0}, {"date": "2020-01-27", "close": 21.93, "volume": 1714877.0}, {"date": "2020-01-28", "close": 22.02, "volume": 479972.0}, {"date": "2020-01-29", "close": 22.14, "volume": 1723593.0}, {"date": "2020-01-30", "close": 22.27, "volume": 2937588.0}, {"date": "2020-01-31", "close": 22.18, "volume": 1780384.0}, {"date": "2020-02-03", "close": 22.24, "volume": 900610.0}, {"date": "2020-02-04", "close": 22.43, "volume": 378718.0}, {"date": "2020-02-05", "close": 22.45, "volume": 1012359.0}, {"date": "2020-02-06", "close": 22.67, "volume": 813971.0}, {"date": "2020-02-07", "close": 22.7, "volume": 907212.0}, {"date": "2020-02-10", "close": 22.91, "volume": 665136.0}, {"date": "2020-02-11", "close": 22.83, "volume": 989699.0}, {"date": "2020-02-12", "close": 22.8, "volume": 1692408.0}, {"date": "2020-02-13", "close": 22.81, "volume": 895871.0}, {"date": "2020-02-14", "close": 23.23, "volume": 639203.0}, {"date": "2020-02-18", "close": 23.06, "volume": 600037.0}, {"date": "2020-02-19", "close": 22.76, "volume": 615057.0}, {"date": "2020-02-20", "close": 23.18, "volume": 673291.0}, {"date": "2020-02-21", "close": 23.27, "volume": 2292688.0}, {"date": "2020-02-24", "close": 23.3, "volume": 641383.0}, {"date": "2020-02-25", "close": 22.92, "volume": 902485.0}, {"date": "2020-02-26", "close": 22.81, "volume": 523304.0}, {"date": "2020-02-27", "close": 21.81, "volume": 708642.0}, {"date": "2020-02-28", "close": 20.87, "volume": 1437380.0}, {"date": "2020-03-02", "close": 21.22, "volume": 1557999.0}, {"date": "2020-03-03", "close": 21.8, "volume": 1019951.0}, {"date": "2020-03-04", "close": 22.77, "volume": 566873.0}, {"date": "2020-03-05", "close": 22.88, "volume": 787802.0}, {"date": "2020-03-06", "close": 22.48, "volume": 1277744.0}, {"date": "2020-03-09", "close": 19.06, "volume": 1202761.0}, {"date": "2020-03-10", "close": 19.68, "volume": 1846314.0}, {"date": "2020-03-11", "close": 16.99, "volume": 1573959.0}, {"date": "2020-03-12", "close": 13.51, "volume": 1977991.0}, {"date": "2020-03-13", "close": 14.45, "volume": 1777338.0}, {"date": "2020-03-16", "close": 10.02, "volume": 1784972.0}, {"date": "2020-03-17", "close": 9.75, "volume": 1801004.0}, {"date": "2020-03-18", "close": 8.0, "volume": 1777417.0}, {"date": "2020-03-19", "close": 12.35, "volume": 2325020.0}, {"date": "2020-03-20", "close": 12.56, "volume": 2189983.0}, {"date": "2020-03-23", "close": 13.63, "volume": 1368304.0}, {"date": "2020-03-24", "close": 14.91, "volume": 1664268.0}, {"date": "2020-03-25", "close": 15.33, "volume": 1242230.0}, {"date": "2020-03-26", "close": 15.68, "volume": 1307490.0}, {"date": "2020-03-27", "close": 15.6, "volume": 932768.0}, {"date": "2020-03-30", "close": 15.59, "volume": 895360.0}, {"date": "2020-03-31", "close": 14.79, "volume": 1566905.0}, {"date": "2020-04-01", "close": 13.19, "volume": 964414.0}, {"date": "2020-04-02", "close": 13.26, "volume": 558756.0}, {"date": "2020-04-03", "close": 13.04, "volume": 590354.0}, {"date": "2020-04-06", "close": 14.57, "volume": 563893.0}, {"date": "2020-04-07", "close": 16.05, "volume": 973483.0}, {"date": "2020-04-08", "close": 17.46, "volume": 1045930.0}, {"date": "2020-04-09", "close": 18.79, "volume": 641973.0}, {"date": "2020-04-13", "close": 18.02, "volume": 716975.0}, {"date": "2020-04-14", "close": 18.51, "volume": 530156.0}, {"date": "2020-04-15", "close": 17.63, "volume": 756696.0}, {"date": "2020-04-16", "close": 16.71, "volume": 883167.0}, {"date": "2020-04-17", "close": 17.24, "volume": 647400.0}, {"date": "2020-04-20", "close": 16.36, "volume": 684831.0}, {"date": "2020-04-21", "close": 15.55, "volume": 532176.0}, {"date": "2020-04-22", "close": 15.45, "volume": 502135.0}, {"date": "2020-04-23", "close": 15.19, "volume": 479395.0}, {"date": "2020-04-24", "close": 15.01, "volume": 808276.0}, {"date": "2020-04-27", "close": 15.26, "volume": 646633.0}, {"date": "2020-04-28", "close": 15.82, "volume": 591293.0}, {"date": "2020-04-29", "close": 17.16, "volume": 577567.0}, {"date": "2020-04-30", "close": 16.48, "volume": 756807.0}, {"date": "2020-05-01", "close": 15.71, "volume": 480924.0}, {"date": "2020-05-04", "close": 15.785, "volume": 427761.0}, {"date": "2020-05-05", "close": 16.3, "volume": 500204.0}, {"date": "2020-05-06", "close": 15.675, "volume": 587724.0}, {"date": "2020-05-07", "close": 15.89, "volume": 383864.0}, {"date": "2020-05-08", "close": 17.52, "volume": 671239.0}, {"date": "2020-05-11", "close": 17.63, "volume": 863868.0}, {"date": "2020-05-12", "close": 17.01, "volume": 1028007.0}, {"date": "2020-05-13", "close": 16.385, "volume": 858160.0}, {"date": "2020-05-14", "close": 16.39, "volume": 824526.0}, {"date": "2020-05-15", "close": 16.28, "volume": 1822848.0}, {"date": "2020-05-18", "close": 18.68, "volume": 1036742.0}, {"date": "2020-05-19", "close": 18.52, "volume": 524194.0}, {"date": "2020-05-20", "close": 18.17, "volume": 479526.0}, {"date": "2020-05-21", "close": 18.37, "volume": 358445.0}, {"date": "2020-05-22", "close": 18.82, "volume": 394402.0}, {"date": "2020-05-26", "close": 19.26, "volume": 415159.0}, {"date": "2020-05-27", "close": 19.79, "volume": 1000318.0}, {"date": "2020-05-28", "close": 19.33, "volume": 582090.0}, {"date": "2020-05-29", "close": 18.63, "volume": 1123126.0}, {"date": "2020-06-01", "close": 19.05, "volume": 1160762.0}, {"date": "2020-06-02", "close": 18.97, "volume": 765882.0}, {"date": "2020-06-03", "close": 19.67, "volume": 857854.0}, {"date": "2020-06-04", "close": 19.79, "volume": 738345.0}, {"date": "2020-06-05", "close": 19.99, "volume": 965431.0}, {"date": "2020-06-08", "close": 20.85, "volume": 611723.0}, {"date": "2020-06-09", "close": 20.28, "volume": 783069.0}, {"date": "2020-06-10", "close": 19.86, "volume": 655692.0}, {"date": "2020-06-11", "close": 18.02, "volume": 794763.0}, {"date": "2020-06-12", "close": 18.77, "volume": 706721.0}, {"date": "2020-06-15", "close": 19.11, "volume": 1666828.0}, {"date": "2020-06-16", "close": 19.41, "volume": 1148048.0}, {"date": "2020-06-17", "close": 19.31, "volume": 932478.0}, {"date": "2020-06-18", "close": 19.16, "volume": 1195447.0}, {"date": "2020-06-19", "close": 18.22, "volume": 4196376.0}, {"date": "2020-06-22", "close": 18.35, "volume": 1011756.0}, {"date": "2020-06-23", "close": 18.14, "volume": 471615.0}, {"date": "2020-06-24", "close": 16.98, "volume": 1149126.0}, {"date": "2020-06-25", "close": 17.55, "volume": 824449.0}, {"date": "2020-06-26", "close": 17.3, "volume": 3049547.0}, {"date": "2020-06-29", "close": 17.17, "volume": 1328107.0}, {"date": "2020-06-30", "close": 17.16, "volume": 2118979.0}, {"date": "2020-07-01", "close": 17.25, "volume": 1857455.0}, {"date": "2020-07-02", "close": 17.01, "volume": 1220423.0}, {"date": "2020-07-06", "close": 17.36, "volume": 546252.0}, {"date": "2020-07-07", "close": 17.01, "volume": 1377569.0}, {"date": "2020-07-08", "close": 16.51, "volume": 1008449.0}, {"date": "2020-07-09", "close": 16.32, "volume": 1447610.0}, {"date": "2020-07-10", "close": 16.68, "volume": 1038067.0}, {"date": "2020-07-13", "close": 16.35, "volume": 811192.0}, {"date": "2020-07-14", "close": 16.53, "volume": 460105.0}, {"date": "2020-07-15", "close": 16.785, "volume": 1738924.0}, {"date": "2020-07-16", "close": 16.66, "volume": 586384.0}, {"date": "2020-07-17", "close": 17.1, "volume": 376303.0}, {"date": "2020-07-20", "close": 16.66, "volume": 536858.0}, {"date": "2020-07-21", "close": 16.73, "volume": 249765.0}, {"date": "2020-07-22", "close": 17.4, "volume": 405230.0}, {"date": "2020-07-23", "close": 17.5, "volume": 529050.0}, {"date": "2020-07-24", "close": 17.04, "volume": 389407.0}, {"date": "2020-07-27", "close": 17.36, "volume": 409545.0}, {"date": "2020-07-28", "close": 17.55, "volume": 250959.0}, {"date": "2020-07-29", "close": 18.13, "volume": 425750.0}, {"date": "2020-07-30", "close": 18.1, "volume": 342481.0}, {"date": "2020-07-31", "close": 18.02, "volume": 939783.0}, {"date": "2020-08-03", "close": 18.04, "volume": 862745.0}, {"date": "2020-08-04", "close": 17.98, "volume": 761693.0}, {"date": "2020-08-05", "close": 18.075, "volume": 879021.0}, {"date": "2020-08-06", "close": 18.59, "volume": 882167.0}, {"date": "2020-08-07", "close": 18.81, "volume": 691346.0}, {"date": "2020-08-10", "close": 18.99, "volume": 593018.0}, {"date": "2020-08-11", "close": 18.99, "volume": 732840.0}, {"date": "2020-08-12", "close": 19.39, "volume": 838152.0}, {"date": "2020-08-13", "close": 18.83, "volume": 473895.0}, {"date": "2020-08-14", "close": 18.81, "volume": 385608.0}, {"date": "2020-08-17", "close": 18.85, "volume": 506166.0}, {"date": "2020-08-18", "close": 18.78, "volume": 370577.0}, {"date": "2020-08-19", "close": 18.16, "volume": 435302.0}, {"date": "2020-08-20", "close": 18.76, "volume": 593332.0}, {"date": "2020-08-21", "close": 19.005, "volume": 408765.0}, {"date": "2020-08-24", "close": 19.19, "volume": 300958.0}, {"date": "2020-08-25", "close": 19.11, "volume": 440800.0}, {"date": "2020-08-26", "close": 18.86, "volume": 310800.0}, {"date": "2020-08-27", "close": 19.34, "volume": 314378.0}, {"date": "2020-08-28", "close": 19.47, "volume": 361076.0}, {"date": "2020-08-31", "close": 19.37, "volume": 680078.0}, {"date": "2020-09-01", "close": 19.25, "volume": 409816.0}, {"date": "2020-09-02", "close": 20.08, "volume": 463648.0}, {"date": "2020-09-03", "close": 20.03, "volume": 527806.0}, {"date": "2020-09-04", "close": 19.47, "volume": 613500.0}, {"date": "2020-09-08", "close": 19.08, "volume": 826597.0}, {"date": "2020-09-09", "close": 19.3, "volume": 2212431.0}, {"date": "2020-09-10", "close": 19.13, "volume": 1070954.0}, {"date": "2020-09-11", "close": 18.7, "volume": 561929.0}, {"date": "2020-09-14", "close": 19.15, "volume": 854170.0}, {"date": "2020-09-15", "close": 19.27, "volume": 523444.0}, {"date": "2020-09-16", "close": 18.98, "volume": 459090.0}, {"date": "2020-09-17", "close": 18.76, "volume": 443139.0}, {"date": "2020-09-18", "close": 18.59, "volume": 1607750.0}, {"date": "2020-09-21", "close": 18.5, "volume": 887840.0}, {"date": "2020-09-22", "close": 18.54, "volume": 368334.0}, {"date": "2020-09-23", "close": 17.46, "volume": 895821.0}, {"date": "2020-09-24", "close": 17.01, "volume": 1723196.0}, {"date": "2020-09-25", "close": 17.275, "volume": 2427831.0}, {"date": "2020-09-28", "close": 18.3, "volume": 1012135.0}, {"date": "2020-09-29", "close": 17.65, "volume": 701999.0}, {"date": "2020-09-30", "close": 17.795, "volume": 600366.0}, {"date": "2020-10-01", "close": 18.19, "volume": 467787.0}, {"date": "2020-10-02", "close": 18.95, "volume": 539922.0}, {"date": "2020-10-05", "close": 18.74, "volume": 288548.0}, {"date": "2020-10-06", "close": 18.7, "volume": 920972.0}, {"date": "2020-10-07", "close": 18.63, "volume": 439507.0}, {"date": "2020-10-08", "close": 18.72, "volume": 463641.0}, {"date": "2020-10-09", "close": 18.56, "volume": 250482.0}, {"date": "2020-10-12", "close": 18.7, "volume": 267032.0}, {"date": "2020-10-13", "close": 18.33, "volume": 418380.0}, {"date": "2020-10-14", "close": 18.13, "volume": 178749.0}, {"date": "2020-10-15", "close": 18.45, "volume": 240642.0}, {"date": "2020-10-16", "close": 17.97, "volume": 387435.0}, {"date": "2020-10-19", "close": 17.475, "volume": 290467.0}, {"date": "2020-10-20", "close": 17.67, "volume": 421172.0}, {"date": "2020-10-21", "close": 17.63, "volume": 368522.0}, {"date": "2020-10-22", "close": 17.94, "volume": 294836.0}, {"date": "2020-10-23", "close": 17.99, "volume": 227207.0}, {"date": "2020-10-26", "close": 17.86, "volume": 572227.0}, {"date": "2020-10-27", "close": 17.49, "volume": 294725.0}, {"date": "2020-10-28", "close": 16.89, "volume": 382600.0}, {"date": "2020-10-29", "close": 17.255, "volume": 643936.0}, {"date": "2020-10-30", "close": 17.1, "volume": 535134.0}, {"date": "2020-11-02", "close": 17.53, "volume": 339986.0}, {"date": "2020-11-03", "close": 17.81, "volume": 510124.0}, {"date": "2020-11-04", "close": 17.63, "volume": 272377.0}, {"date": "2020-11-05", "close": 17.64, "volume": 285534.0}, {"date": "2020-11-06", "close": 17.78, "volume": 798936.0}, {"date": "2020-11-09", "close": 18.91, "volume": 1013656.0}, {"date": "2020-11-10", "close": 19.24, "volume": 703804.0}, {"date": "2020-11-11", "close": 19.45, "volume": 546231.0}, {"date": "2020-11-12", "close": 19.18, "volume": 366479.0}, {"date": "2020-11-13", "close": 19.8, "volume": 630728.0}, {"date": "2020-11-16", "close": 19.7, "volume": 558700.0}, {"date": "2020-11-17", "close": 19.31, "volume": 522411.0}, {"date": "2020-11-18", "close": 18.87, "volume": 400928.0}, {"date": "2020-11-19", "close": 19.27, "volume": 443160.0}, {"date": "2020-11-20", "close": 19.26, "volume": 744740.0}, {"date": "2020-11-23", "close": 19.42, "volume": 1041538.0}, {"date": "2020-11-24", "close": 20.05, "volume": 670969.0}, {"date": "2020-11-25", "close": 20.0, "volume": 354648.0}, {"date": "2020-11-27", "close": 19.73, "volume": 321812.0}, {"date": "2020-11-30", "close": 19.43, "volume": 1134328.0}, {"date": "2020-12-01", "close": 20.28, "volume": 1727229.0}, {"date": "2020-12-02", "close": 20.31, "volume": 1043331.0}, {"date": "2020-12-03", "close": 20.81, "volume": 829561.0}, {"date": "2020-12-04", "close": 20.5, "volume": 764225.0}, {"date": "2020-12-07", "close": 20.77, "volume": 726042.0}, {"date": "2020-12-08", "close": 20.855, "volume": 570058.0}, {"date": "2020-12-09", "close": 21.14, "volume": 801738.0}, {"date": "2020-12-10", "close": 21.05, "volume": 522107.0}, {"date": "2020-12-11", "close": 22.1, "volume": 1904212.0}, {"date": "2020-12-14", "close": 22.15, "volume": 1354251.0}, {"date": "2020-12-15", "close": 22.95, "volume": 1095226.0}, {"date": "2020-12-16", "close": 23.12, "volume": 1046711.0}, {"date": "2020-12-17", "close": 23.49, "volume": 1089466.0}, {"date": "2020-12-18", "close": 23.13, "volume": 1935549.0}, {"date": "2020-12-21", "close": 22.92, "volume": 492520.0}, {"date": "2020-12-22", "close": 22.83, "volume": 881462.0}, {"date": "2020-12-23", "close": 22.42, "volume": 903492.0}, {"date": "2020-12-24", "close": 22.33, "volume": 367869.0}, {"date": "2020-12-28", "close": 22.575, "volume": 775434.0}, {"date": "2020-12-29", "close": 22.39, "volume": 463208.0}, {"date": "2020-12-30", "close": 22.17, "volume": 710529.0}, {"date": "2020-12-31", "close": 22.18, "volume": 511166.0}, {"date": "2021-01-04", "close": 21.42, "volume": 760440.0}, {"date": "2021-01-05", "close": 22.08, "volume": 792693.0}, {"date": "2021-01-06", "close": 22.71, "volume": 1423559.0}, {"date": "2021-01-07", "close": 21.895, "volume": 671699.0}, {"date": "2021-01-08", "close": 22.4, "volume": 718167.0}, {"date": "2021-01-11", "close": 22.32, "volume": 608574.0}, {"date": "2021-01-12", "close": 22.75, "volume": 450978.0}, {"date": "2021-01-13", "close": 22.98, "volume": 426647.0}, {"date": "2021-01-14", "close": 22.54, "volume": 651365.0}, {"date": "2021-01-15", "close": 22.44, "volume": 817997.0}, {"date": "2021-01-19", "close": 22.39, "volume": 516634.0}, {"date": "2021-01-20", "close": 22.68, "volume": 343683.0}, {"date": "2021-01-21", "close": 22.71, "volume": 478971.0}, {"date": "2021-01-22", "close": 23.01, "volume": 473980.0}, {"date": "2021-01-25", "close": 23.06, "volume": 565916.0}, {"date": "2021-01-26", "close": 23.19, "volume": 439878.0}, {"date": "2021-01-27", "close": 22.48, "volume": 906099.0}, {"date": "2021-01-28", "close": 22.79, "volume": 702901.0}, {"date": "2021-01-29", "close": 22.46, "volume": 856115.0}, {"date": "2021-02-01", "close": 23.28, "volume": 407061.0}, {"date": "2021-02-02", "close": 23.34, "volume": 287519.0}, {"date": "2021-02-03", "close": 23.08, "volume": 543850.0}, {"date": "2021-02-04", "close": 23.53, "volume": 439017.0}, {"date": "2021-02-05", "close": 23.48, "volume": 434111.0}, {"date": "2021-02-08", "close": 23.18, "volume": 593279.0}, {"date": "2021-02-09", "close": 23.21, "volume": 733949.0}, {"date": "2021-02-10", "close": 23.1, "volume": 815635.0}, {"date": "2021-02-11", "close": 23.23, "volume": 628579.0}, {"date": "2021-02-12", "close": 23.05, "volume": 433313.0}, {"date": "2021-02-16", "close": 22.37, "volume": 551201.0}, {"date": "2021-02-17", "close": 22.63, "volume": 426232.0}, {"date": "2021-02-18", "close": 22.35, "volume": 454258.0}, {"date": "2021-02-19", "close": 22.11, "volume": 609258.0}, {"date": "2021-02-22", "close": 22.41, "volume": 627383.0}, {"date": "2021-02-23", "close": 22.57, "volume": 578294.0}, {"date": "2021-02-24", "close": 22.93, "volume": 605437.0}, {"date": "2021-02-25", "close": 22.08, "volume": 346172.0}, {"date": "2021-02-26", "close": 22.18, "volume": 882663.0}, {"date": "2021-03-01", "close": 22.82, "volume": 691881.0}, {"date": "2021-03-02", "close": 22.36, "volume": 443253.0}, {"date": "2021-03-03", "close": 22.48, "volume": 524883.0}, {"date": "2021-03-04", "close": 22.73, "volume": 606906.0}, {"date": "2021-03-05", "close": 22.75, "volume": 552050.0}, {"date": "2021-03-08", "close": 22.91, "volume": 590081.0}, {"date": "2021-03-09", "close": 23.14, "volume": 643997.0}, {"date": "2021-03-10", "close": 23.11, "volume": 799617.0}, {"date": "2021-03-11", "close": 23.1, "volume": 715788.0}, {"date": "2021-03-12", "close": 23.9, "volume": 1268362.0}, {"date": "2021-03-15", "close": 24.8, "volume": 1087223.0}, {"date": "2021-03-16", "close": 24.03, "volume": 688712.0}, {"date": "2021-03-17", "close": 24.43, "volume": 540949.0}, {"date": "2021-03-18", "close": 24.0, "volume": 558643.0}, {"date": "2021-03-19", "close": 23.84, "volume": 1342145.0}, {"date": "2021-03-22", "close": 23.4, "volume": 481458.0}, {"date": "2021-03-23", "close": 23.57, "volume": 553049.0}, {"date": "2021-03-24", "close": 23.33, "volume": 393484.0}, {"date": "2021-03-25", "close": 23.42, "volume": 426216.0}, {"date": "2021-03-26", "close": 23.79, "volume": 391707.0}, {"date": "2021-03-29", "close": 23.64, "volume": 511006.0}, {"date": "2021-03-30", "close": 23.28, "volume": 453090.0}, {"date": "2021-03-31", "close": 23.285, "volume": 851355.0}, {"date": "2021-04-01", "close": 24.28, "volume": 700951.0}, {"date": "2021-04-05", "close": 24.295, "volume": 577639.0}, {"date": "2021-04-06", "close": 24.385, "volume": 576208.0}, {"date": "2021-04-07", "close": 24.22, "volume": 418979.0}, {"date": "2021-04-08", "close": 24.29, "volume": 584265.0}, {"date": "2021-04-09", "close": 24.06, "volume": 422625.0}, {"date": "2021-04-12", "close": 23.96, "volume": 581724.0}, {"date": "2021-04-13", "close": 23.93, "volume": 522816.0}, {"date": "2021-04-14", "close": 23.79, "volume": 439373.0}, {"date": "2021-04-15", "close": 23.96, "volume": 319048.0}, {"date": "2021-04-16", "close": 23.88, "volume": 316547.0}, {"date": "2021-04-19", "close": 23.81, "volume": 651349.0}, {"date": "2021-04-20", "close": 23.99, "volume": 359479.0}, {"date": "2021-04-21", "close": 24.31, "volume": 585176.0}, {"date": "2021-04-22", "close": 24.07, "volume": 399500.0}, {"date": "2021-04-23", "close": 24.39, "volume": 504667.0}, {"date": "2021-04-26", "close": 24.57, "volume": 483571.0}, {"date": "2021-04-27", "close": 24.32, "volume": 371201.0}, {"date": "2021-04-28", "close": 24.43, "volume": 498314.0}, {"date": "2021-04-29", "close": 24.14, "volume": 419824.0}, {"date": "2021-04-30", "close": 24.18, "volume": 1001903.0}, {"date": "2021-05-03", "close": 24.04, "volume": 737284.0}, {"date": "2021-05-04", "close": 23.25, "volume": 881409.0}, {"date": "2021-05-05", "close": 22.45, "volume": 683323.0}, {"date": "2021-05-06", "close": 22.79, "volume": 555262.0}, {"date": "2021-05-07", "close": 23.095, "volume": 741220.0}, {"date": "2021-05-10", "close": 23.12, "volume": 642799.0}, {"date": "2021-05-11", "close": 22.81, "volume": 505274.0}, {"date": "2021-05-12", "close": 22.26, "volume": 580412.0}, {"date": "2021-05-13", "close": 22.62, "volume": 609118.0}, {"date": "2021-05-14", "close": 22.68, "volume": 427624.0}, {"date": "2021-05-17", "close": 22.67, "volume": 429622.0}, {"date": "2021-05-18", "close": 22.53, "volume": 403632.0}, {"date": "2021-05-19", "close": 22.92, "volume": 1151201.0}, {"date": "2021-05-20", "close": 23.12, "volume": 552186.0}, {"date": "2021-05-21", "close": 22.95, "volume": 1322098.0}, {"date": "2021-05-24", "close": 23.16, "volume": 567344.0}, {"date": "2021-05-25", "close": 23.05, "volume": 612718.0}, {"date": "2021-05-26", "close": 23.07, "volume": 386842.0}, {"date": "2021-05-27", "close": 23.05, "volume": 560480.0}, {"date": "2021-05-28", "close": 23.28, "volume": 516177.0}, {"date": "2021-06-01", "close": 23.92, "volume": 634287.0}, {"date": "2021-06-02", "close": 23.78, "volume": 448692.0}, {"date": "2021-06-03", "close": 23.08, "volume": 574023.0}, {"date": "2021-06-04", "close": 23.21, "volume": 390671.0}, {"date": "2021-06-07", "close": 23.45, "volume": 510105.0}, {"date": "2021-06-08", "close": 23.41, "volume": 394130.0}, {"date": "2021-06-09", "close": 23.71, "volume": 381821.0}, {"date": "2021-06-10", "close": 23.92, "volume": 636197.0}, {"date": "2021-06-11", "close": 23.75, "volume": 634871.0}, {"date": "2021-06-14", "close": 23.97, "volume": 555730.0}, {"date": "2021-06-15", "close": 23.62, "volume": 338656.0}, {"date": "2021-06-16", "close": 23.74, "volume": 686949.0}, {"date": "2021-06-17", "close": 23.59, "volume": 605384.0}, {"date": "2021-06-18", "close": 22.91, "volume": 1038614.0}, {"date": "2021-06-21", "close": 23.21, "volume": 592622.0}, {"date": "2021-06-22", "close": 23.23, "volume": 259957.0}, {"date": "2021-06-23", "close": 23.22, "volume": 689156.0}, {"date": "2021-06-24", "close": 23.66, "volume": 428173.0}, {"date": "2021-06-25", "close": 23.91, "volume": 1736658.0}, {"date": "2021-06-28", "close": 23.36, "volume": 649998.0}, {"date": "2021-06-29", "close": 23.24, "volume": 356419.0}, {"date": "2021-06-30", "close": 23.23, "volume": 500200.0}, {"date": "2021-07-01", "close": 23.65, "volume": 896754.0}, {"date": "2021-07-02", "close": 23.62, "volume": 472361.0}, {"date": "2021-07-06", "close": 23.97, "volume": 750321.0}, {"date": "2021-07-07", "close": 23.66, "volume": 428672.0}, {"date": "2021-07-08", "close": 23.27, "volume": 409891.0}, {"date": "2021-07-09", "close": 23.74, "volume": 341184.0}, {"date": "2021-07-12", "close": 24.07, "volume": 450532.0}, {"date": "2021-07-13", "close": 23.64, "volume": 346060.0}, {"date": "2021-07-14", "close": 23.6, "volume": 519002.0}, {"date": "2021-07-15", "close": 23.53, "volume": 410387.0}, {"date": "2021-07-16", "close": 23.81, "volume": 343506.0}, {"date": "2021-07-19", "close": 23.39, "volume": 655707.0}, {"date": "2021-07-20", "close": 24.1, "volume": 563284.0}, {"date": "2021-07-21", "close": 24.41, "volume": 546506.0}, {"date": "2021-07-22", "close": 24.1, "volume": 415072.0}, {"date": "2021-07-23", "close": 24.32, "volume": 255563.0}, {"date": "2021-07-26", "close": 24.1, "volume": 437046.0}, {"date": "2021-07-27", "close": 24.26, "volume": 296590.0}, {"date": "2021-07-28", "close": 24.05, "volume": 430969.0}, {"date": "2021-07-29", "close": 24.08, "volume": 343315.0}, {"date": "2021-07-30", "close": 24.12, "volume": 499881.0}, {"date": "2021-08-02", "close": 23.84, "volume": 378165.0}, {"date": "2021-08-03", "close": 23.74, "volume": 789367.0}, {"date": "2021-08-04", "close": 22.77, "volume": 605906.0}, {"date": "2021-08-05", "close": 23.43, "volume": 715825.0}, {"date": "2021-08-06", "close": 23.39, "volume": 477026.0}, {"date": "2021-08-09", "close": 23.09, "volume": 362084.0}, {"date": "2021-08-10", "close": 22.53, "volume": 383367.0}, {"date": "2021-08-11", "close": 22.25, "volume": 791527.0}, {"date": "2021-08-12", "close": 21.9, "volume": 1022061.0}, {"date": "2021-08-13", "close": 22.27, "volume": 548196.0}, {"date": "2021-08-16", "close": 21.93, "volume": 410095.0}, {"date": "2021-08-17", "close": 22.14, "volume": 375172.0}, {"date": "2021-08-18", "close": 21.63, "volume": 715691.0}, {"date": "2021-08-19", "close": 21.39, "volume": 676546.0}, {"date": "2021-08-20", "close": 21.43, "volume": 421234.0}, {"date": "2021-08-23", "close": 21.6, "volume": 359263.0}, {"date": "2021-08-24", "close": 21.9, "volume": 355165.0}, {"date": "2021-08-25", "close": 21.76, "volume": 444117.0}, {"date": "2021-08-26", "close": 21.4, "volume": 228300.0}, {"date": "2021-08-27", "close": 21.72, "volume": 440194.0}, {"date": "2021-08-30", "close": 21.83, "volume": 355575.0}, {"date": "2021-08-31", "close": 21.99, "volume": 494438.0}, {"date": "2021-09-01", "close": 22.35, "volume": 538133.0}, {"date": "2021-09-02", "close": 22.5, "volume": 474535.0}, {"date": "2021-09-03", "close": 22.32, "volume": 421583.0}, {"date": "2021-09-07", "close": 22.08, "volume": 329047.0}, {"date": "2021-09-08", "close": 22.29, "volume": 408640.0}, {"date": "2021-09-09", "close": 22.04, "volume": 419046.0}, {"date": "2021-09-10", "close": 21.71, "volume": 426362.0}, {"date": "2021-09-13", "close": 21.88, "volume": 580362.0}, {"date": "2021-09-14", "close": 21.79, "volume": 889902.0}, {"date": "2021-09-15", "close": 21.58, "volume": 883400.0}, {"date": "2021-09-16", "close": 21.73, "volume": 712638.0}, {"date": "2021-09-17", "close": 22.06, "volume": 1877936.0}, {"date": "2021-09-20", "close": 21.51, "volume": 878471.0}, {"date": "2021-09-21", "close": 21.5, "volume": 439095.0}, {"date": "2021-09-22", "close": 21.35, "volume": 532307.0}, {"date": "2021-09-23", "close": 21.45, "volume": 615672.0}, {"date": "2021-09-24", "close": 21.12, "volume": 603793.0}, {"date": "2021-09-27", "close": 20.77, "volume": 676613.0}, {"date": "2021-09-28", "close": 20.64, "volume": 623510.0}, {"date": "2021-09-29", "close": 20.65, "volume": 731334.0}, {"date": "2021-09-30", "close": 20.32, "volume": 934837.0}, {"date": "2021-10-01", "close": 20.62, "volume": 544926.0}, {"date": "2021-10-04", "close": 20.48, "volume": 306471.0}, {"date": "2021-10-05", "close": 19.94, "volume": 733067.0}, {"date": "2021-10-06", "close": 20.19, "volume": 646648.0}, {"date": "2021-10-07", "close": 20.26, "volume": 590737.0}, {"date": "2021-10-08", "close": 20.43, "volume": 406953.0}, {"date": "2021-10-11", "close": 20.28, "volume": 462846.0}, {"date": "2021-10-12", "close": 20.55, "volume": 652357.0}, {"date": "2021-10-13", "close": 20.73, "volume": 505965.0}, {"date": "2021-10-14", "close": 21.03, "volume": 456922.0}, {"date": "2021-10-15", "close": 21.3, "volume": 554807.0}, {"date": "2021-10-18", "close": 21.3, "volume": 342544.0}, {"date": "2021-10-19", "close": 21.29, "volume": 369523.0}, {"date": "2021-10-20", "close": 21.47, "volume": 354863.0}, {"date": "2021-10-21", "close": 21.45, "volume": 524219.0}, {"date": "2021-10-22", "close": 21.33, "volume": 426655.0}, {"date": "2021-10-25", "close": 21.05, "volume": 384763.0}, {"date": "2021-10-26", "close": 21.14, "volume": 351249.0}, {"date": "2021-10-27", "close": 21.09, "volume": 317905.0}, {"date": "2021-10-28", "close": 21.5, "volume": 703535.0}, {"date": "2021-10-29", "close": 20.75, "volume": 829430.0}, {"date": "2021-11-01", "close": 21.11, "volume": 746108.0}, {"date": "2021-11-02", "close": 20.58, "volume": 662934.0}, {"date": "2021-11-03", "close": 20.73, "volume": 771909.0}, {"date": "2021-11-04", "close": 20.16, "volume": 577620.0}, {"date": "2021-11-05", "close": 21.1, "volume": 681393.0}, {"date": "2021-11-08", "close": 20.74, "volume": 759578.0}, {"date": "2021-11-09", "close": 21.13, "volume": 1122226.0}, {"date": "2021-11-10", "close": 21.33, "volume": 590564.0}, {"date": "2021-11-11", "close": 21.01, "volume": 522853.0}, {"date": "2021-11-12", "close": 20.76, "volume": 739128.0}, {"date": "2021-11-15", "close": 20.83, "volume": 572351.0}, {"date": "2021-11-16", "close": 20.77, "volume": 456490.0}, {"date": "2021-11-17", "close": 20.89, "volume": 641622.0}, {"date": "2021-11-18", "close": 20.72, "volume": 627265.0}, {"date": "2021-11-19", "close": 20.69, "volume": 813093.0}, {"date": "2021-11-22", "close": 20.85, "volume": 657510.0}, {"date": "2021-11-23", "close": 20.62, "volume": 586252.0}, {"date": "2021-11-24", "close": 20.71, "volume": 300558.0}, {"date": "2021-11-26", "close": 19.83, "volume": 427563.0}, {"date": "2021-11-29", "close": 20.18, "volume": 1028185.0}, {"date": "2021-11-30", "close": 20.21, "volume": 1339682.0}, {"date": "2021-12-01", "close": 20.0, "volume": 1111876.0}, {"date": "2021-12-02", "close": 20.74, "volume": 1322920.0}, {"date": "2021-12-03", "close": 20.73, "volume": 969121.0}, {"date": "2021-12-06", "close": 22.25, "volume": 2664549.0}, {"date": "2021-12-07", "close": 22.16, "volume": 1815853.0}, {"date": "2021-12-08", "close": 22.65, "volume": 994709.0}, {"date": "2021-12-09", "close": 22.46, "volume": 686835.0}, {"date": "2021-12-10", "close": 21.08, "volume": 1734797.0}, {"date": "2021-12-13", "close": 21.65, "volume": 1253136.0}, {"date": "2021-12-14", "close": 21.31, "volume": 1109561.0}, {"date": "2021-12-15", "close": 21.24, "volume": 1624164.0}, {"date": "2021-12-16", "close": 21.54, "volume": 1334167.0}, {"date": "2021-12-17", "close": 22.19, "volume": 2587077.0}, {"date": "2021-12-20", "close": 21.72, "volume": 1197539.0}, {"date": "2021-12-21", "close": 22.1, "volume": 887710.0}, {"date": "2021-12-22", "close": 22.54, "volume": 825602.0}, {"date": "2021-12-23", "close": 22.43, "volume": 427593.0}, {"date": "2021-12-27", "close": 22.55, "volume": 449417.0}, {"date": "2021-12-28", "close": 22.62, "volume": 352387.0}, {"date": "2021-12-29", "close": 22.85, "volume": 656700.0}, {"date": "2021-12-30", "close": 22.79, "volume": 866164.0}, {"date": "2021-12-31", "close": 22.83, "volume": 504352.0}, {"date": "2022-01-03", "close": 23.13, "volume": 639400.0}, {"date": "2022-01-04", "close": 23.08, "volume": 899084.0}, {"date": "2022-01-05", "close": 22.58, "volume": 594769.0}, {"date": "2022-01-06", "close": 23.07, "volume": 512614.0}, {"date": "2022-01-07", "close": 23.07, "volume": 496477.0}, {"date": "2022-01-10", "close": 23.13, "volume": 451474.0}, {"date": "2022-01-11", "close": 23.18, "volume": 955828.0}, {"date": "2022-01-12", "close": 22.4, "volume": 943048.0}, {"date": "2022-01-13", "close": 22.71, "volume": 596530.0}, {"date": "2022-01-14", "close": 22.7, "volume": 673917.0}, {"date": "2022-01-18", "close": 22.33, "volume": 1188119.0}, {"date": "2022-01-19", "close": 22.14, "volume": 445968.0}, {"date": "2022-01-20", "close": 21.5, "volume": 763485.0}, {"date": "2022-01-21", "close": 21.35, "volume": 971409.0}, {"date": "2022-01-24", "close": 21.19, "volume": 1192524.0}, {"date": "2022-01-25", "close": 21.11, "volume": 1180556.0}, {"date": "2022-01-26", "close": 20.57, "volume": 1022809.0}, {"date": "2022-01-27", "close": 20.55, "volume": 692306.0}, {"date": "2022-01-28", "close": 20.83, "volume": 777459.0}, {"date": "2022-01-31", "close": 21.21, "volume": 1226701.0}, {"date": "2022-02-01", "close": 20.85, "volume": 791810.0}, {"date": "2022-02-02", "close": 20.74, "volume": 980205.0}, {"date": "2022-02-03", "close": 20.01, "volume": 778434.0}, {"date": "2022-02-04", "close": 19.59, "volume": 889525.0}, {"date": "2022-02-07", "close": 19.4, "volume": 773192.0}, {"date": "2022-02-08", "close": 19.43, "volume": 605905.0}, {"date": "2022-02-09", "close": 19.73, "volume": 856787.0}, {"date": "2022-02-10", "close": 19.38, "volume": 525106.0}, {"date": "2022-02-11", "close": 19.81, "volume": 742225.0}, {"date": "2022-02-14", "close": 19.32, "volume": 806121.0}, {"date": "2022-02-15", "close": 19.31, "volume": 983637.0}, {"date": "2022-02-16", "close": 19.46, "volume": 937962.0}, {"date": "2022-02-17", "close": 18.1, "volume": 2283866.0}, {"date": "2022-02-18", "close": 17.97, "volume": 983665.0}, {"date": "2022-02-22", "close": 17.58, "volume": 1019219.0}, {"date": "2022-02-23", "close": 17.31, "volume": 1077477.0}, {"date": "2022-02-24", "close": 17.49, "volume": 758305.0}, {"date": "2022-02-25", "close": 17.79, "volume": 523607.0}, {"date": "2022-02-28", "close": 17.5, "volume": 872540.0}, {"date": "2022-03-01", "close": 17.12, "volume": 776275.0}, {"date": "2022-03-02", "close": 17.67, "volume": 623003.0}, {"date": "2022-03-03", "close": 17.69, "volume": 652671.0}, {"date": "2022-03-04", "close": 17.62, "volume": 464369.0}, {"date": "2022-03-07", "close": 17.26, "volume": 641874.0}, {"date": "2022-03-08", "close": 17.45, "volume": 490580.0}, {"date": "2022-03-09", "close": 17.56, "volume": 1213318.0}, {"date": "2022-03-10", "close": 17.59, "volume": 629720.0}, {"date": "2022-03-11", "close": 17.32, "volume": 569298.0}, {"date": "2022-03-14", "close": 17.56, "volume": 662419.0}, {"date": "2022-03-15", "close": 18.01, "volume": 734255.0}, {"date": "2022-03-16", "close": 18.13, "volume": 926578.0}, {"date": "2022-03-17", "close": 18.47, "volume": 725620.0}, {"date": "2022-03-18", "close": 18.6, "volume": 1429211.0}, {"date": "2022-03-21", "close": 18.63, "volume": 674298.0}, {"date": "2022-03-22", "close": 18.66, "volume": 772280.0}, {"date": "2022-03-23", "close": 18.65, "volume": 581676.0}, {"date": "2022-03-24", "close": 18.92, "volume": 442825.0}, {"date": "2022-03-25", "close": 19.04, "volume": 508578.0}, {"date": "2022-03-28", "close": 19.16, "volume": 565360.0}, {"date": "2022-03-29", "close": 19.76, "volume": 677832.0}, {"date": "2022-03-30", "close": 19.38, "volume": 450385.0}, {"date": "2022-03-31", "close": 19.3, "volume": 645416.0}, {"date": "2022-04-01", "close": 19.87, "volume": 673863.0}, {"date": "2022-04-04", "close": 19.93, "volume": 870909.0}, {"date": "2022-04-05", "close": 19.11, "volume": 1007739.0}, {"date": "2022-04-06", "close": 19.14, "volume": 518926.0}, {"date": "2022-04-07", "close": 18.83, "volume": 541934.0}, {"date": "2022-04-08", "close": 18.74, "volume": 468794.0}, {"date": "2022-04-11", "close": 18.66, "volume": 557408.0}, {"date": "2022-04-12", "close": 17.76, "volume": 1428055.0}, {"date": "2022-04-13", "close": 17.65, "volume": 1048365.0}, {"date": "2022-04-14", "close": 17.52, "volume": 653596.0}, {"date": "2022-04-18", "close": 16.72, "volume": 1427572.0}, {"date": "2022-04-19", "close": 16.97, "volume": 805880.0}, {"date": "2022-04-20", "close": 17.42, "volume": 754928.0}, {"date": "2022-04-21", "close": 17.11, "volume": 489515.0}, {"date": "2022-04-22", "close": 16.8, "volume": 862013.0}, {"date": "2022-04-25", "close": 16.89, "volume": 598608.0}, {"date": "2022-04-26", "close": 16.63, "volume": 494924.0}, {"date": "2022-04-27", "close": 16.26, "volume": 591421.0}, {"date": "2022-04-28", "close": 16.73, "volume": 462218.0}, {"date": "2022-04-29", "close": 16.21, "volume": 576605.0}, {"date": "2022-05-02", "close": 16.28, "volume": 756056.0}, {"date": "2022-05-03", "close": 16.93, "volume": 712915.0}, {"date": "2022-05-04", "close": 17.2, "volume": 570075.0}, {"date": "2022-05-05", "close": 17.27, "volume": 643437.0}, {"date": "2022-05-06", "close": 17.11, "volume": 612549.0}, {"date": "2022-05-09", "close": 16.63, "volume": 886853.0}, {"date": "2022-05-10", "close": 16.38, "volume": 1151264.0}, {"date": "2022-05-11", "close": 16.63, "volume": 1009500.0}, {"date": "2022-05-12", "close": 16.97, "volume": 672235.0}, {"date": "2022-05-13", "close": 17.16, "volume": 677357.0}, {"date": "2022-05-16", "close": 17.38, "volume": 636884.0}, {"date": "2022-05-17", "close": 17.64, "volume": 873155.0}, {"date": "2022-05-18", "close": 17.4, "volume": 710622.0}, {"date": "2022-05-19", "close": 17.18, "volume": 610361.0}, {"date": "2022-05-20", "close": 17.27, "volume": 562227.0}, {"date": "2022-05-23", "close": 17.35, "volume": 449130.0}, {"date": "2022-05-24", "close": 18.0, "volume": 717784.0}, {"date": "2022-05-25", "close": 18.31, "volume": 824789.0}, {"date": "2022-05-26", "close": 18.25, "volume": 813175.0}, {"date": "2022-05-27", "close": 18.35, "volume": 587354.0}, {"date": "2022-05-31", "close": 18.53, "volume": 834369.0}, {"date": "2022-06-01", "close": 18.6, "volume": 613194.0}, {"date": "2022-06-02", "close": 18.56, "volume": 488451.0}, {"date": "2022-06-03", "close": 18.16, "volume": 505800.0}, {"date": "2022-06-06", "close": 18.01, "volume": 477558.0}, {"date": "2022-06-07", "close": 18.79, "volume": 463232.0}, {"date": "2022-06-08", "close": 18.31, "volume": 538816.0}, {"date": "2022-06-09", "close": 18.76, "volume": 951971.0}, {"date": "2022-06-10", "close": 18.54, "volume": 604296.0}, {"date": "2022-06-13", "close": 17.47, "volume": 661627.0}, {"date": "2022-06-14", "close": 16.69, "volume": 763149.0}, {"date": "2022-06-15", "close": 17.48, "volume": 578421.0}, {"date": "2022-06-16", "close": 17.13, "volume": 708632.0}, {"date": "2022-06-17", "close": 17.47, "volume": 1185987.0}, {"date": "2022-06-21", "close": 17.48, "volume": 747707.0}, {"date": "2022-06-22", "close": 17.77, "volume": 524600.0}, {"date": "2022-06-23", "close": 18.06, "volume": 351221.0}, {"date": "2022-06-24", "close": 18.5, "volume": 1011953.0}, {"date": "2022-06-27", "close": 18.7, "volume": 1021793.0}, {"date": "2022-06-28", "close": 18.65, "volume": 643734.0}, {"date": "2022-06-29", "close": 18.73, "volume": 544506.0}, {"date": "2022-06-30", "close": 18.44, "volume": 683244.0}, {"date": "2022-07-01", "close": 19.05, "volume": 851779.0}, {"date": "2022-07-05", "close": 18.73, "volume": 701227.0}, {"date": "2022-07-06", "close": 18.89, "volume": 739364.0}, {"date": "2022-07-07", "close": 18.98, "volume": 568960.0}, {"date": "2022-07-08", "close": 19.03, "volume": 517157.0}, {"date": "2022-07-11", "close": 18.76, "volume": 460326.0}, {"date": "2022-07-12", "close": 19.04, "volume": 557403.0}, {"date": "2022-07-13", "close": 18.92, "volume": 909387.0}, {"date": "2022-07-14", "close": 19.0, "volume": 562638.0}, {"date": "2022-07-15", "close": 19.57, "volume": 868077.0}, {"date": "2022-07-18", "close": 19.42, "volume": 527614.0}, {"date": "2022-07-19", "close": 19.59, "volume": 510444.0}, {"date": "2022-07-20", "close": 19.46, "volume": 426037.0}, {"date": "2022-07-21", "close": 19.63, "volume": 336405.0}, {"date": "2022-07-22", "close": 20.0, "volume": 768107.0}, {"date": "2022-07-25", "close": 19.87, "volume": 741996.0}, {"date": "2022-07-26", "close": 19.98, "volume": 716288.0}, {"date": "2022-07-27", "close": 20.05, "volume": 327149.0}, {"date": "2022-07-28", "close": 20.47, "volume": 471189.0}, {"date": "2022-07-29", "close": 20.65, "volume": 560719.0}, {"date": "2022-08-01", "close": 21.06, "volume": 879144.0}, {"date": "2022-08-02", "close": 21.34, "volume": 785065.0}, {"date": "2022-08-03", "close": 21.33, "volume": 782558.0}, {"date": "2022-08-04", "close": 20.9, "volume": 724333.0}, {"date": "2022-08-05", "close": 21.08, "volume": 437377.0}, {"date": "2022-08-08", "close": 21.87, "volume": 831369.0}, {"date": "2022-08-09", "close": 21.81, "volume": 949452.0}, {"date": "2022-08-10", "close": 21.72, "volume": 1149594.0}, {"date": "2022-08-11", "close": 21.82, "volume": 825038.0}, {"date": "2022-08-12", "close": 22.08, "volume": 1231182.0}, {"date": "2022-08-15", "close": 21.81, "volume": 1045361.0}, {"date": "2022-08-16", "close": 21.75, "volume": 550972.0}, {"date": "2022-08-17", "close": 21.69, "volume": 552679.0}, {"date": "2022-08-18", "close": 21.86, "volume": 543547.0}, {"date": "2022-08-19", "close": 21.99, "volume": 1193838.0}, {"date": "2022-08-22", "close": 21.94, "volume": 512092.0}, {"date": "2022-08-23", "close": 21.51, "volume": 804096.0}, {"date": "2022-08-24", "close": 21.65, "volume": 433198.0}, {"date": "2022-08-25", "close": 21.91, "volume": 517691.0}, {"date": "2022-08-26", "close": 21.68, "volume": 479219.0}, {"date": "2022-08-29", "close": 21.78, "volume": 498621.0}, {"date": "2022-08-30", "close": 21.46, "volume": 487276.0}, {"date": "2022-08-31", "close": 21.54, "volume": 456105.0}, {"date": "2022-09-01", "close": 21.23, "volume": 450320.0}, {"date": "2022-09-02", "close": 21.21, "volume": 348656.0}, {"date": "2022-09-06", "close": 21.19, "volume": 771231.0}, {"date": "2022-09-07", "close": 21.27, "volume": 523357.0}, {"date": "2022-09-08", "close": 21.17, "volume": 707022.0}, {"date": "2022-09-09", "close": 21.11, "volume": 389425.0}, {"date": "2022-09-12", "close": 21.38, "volume": 359028.0}, {"date": "2022-09-13", "close": 20.65, "volume": 360147.0}, {"date": "2022-09-14", "close": 20.27, "volume": 701781.0}, {"date": "2022-09-15", "close": 20.04, "volume": 401381.0}, {"date": "2022-09-16", "close": 20.11, "volume": 1388227.0}, {"date": "2022-09-19", "close": 20.28, "volume": 620161.0}, {"date": "2022-09-20", "close": 20.13, "volume": 569807.0}, {"date": "2022-09-21", "close": 20.01, "volume": 509653.0}, {"date": "2022-09-22", "close": 19.23, "volume": 534576.0}, {"date": "2022-09-23", "close": 18.76, "volume": 446137.0}, {"date": "2022-09-26", "close": 17.68, "volume": 638755.0}, {"date": "2022-09-27", "close": 17.72, "volume": 969011.0}, {"date": "2022-09-28", "close": 18.21, "volume": 433937.0}, {"date": "2022-09-29", "close": 17.72, "volume": 535958.0}, {"date": "2022-09-30", "close": 18.11, "volume": 794413.0}, {"date": "2022-10-03", "close": 18.19, "volume": 462009.0}, {"date": "2022-10-04", "close": 18.38, "volume": 675296.0}, {"date": "2022-10-05", "close": 18.04, "volume": 435003.0}, {"date": "2022-10-06", "close": 17.54, "volume": 425913.0}, {"date": "2022-10-07", "close": 16.84, "volume": 695410.0}, {"date": "2022-10-10", "close": 16.57, "volume": 1023719.0}, {"date": "2022-10-11", "close": 16.76, "volume": 714175.0}, {"date": "2022-10-12", "close": 16.67, "volume": 433417.0}, {"date": "2022-10-13", "close": 16.8, "volume": 563434.0}, {"date": "2022-10-14", "close": 16.64, "volume": 586481.0}, {"date": "2022-10-17", "close": 17.17, "volume": 1036846.0}, {"date": "2022-10-18", "close": 17.37, "volume": 636413.0}, {"date": "2022-10-19", "close": 17.41, "volume": 662155.0}, {"date": "2022-10-20", "close": 17.43, "volume": 506311.0}, {"date": "2022-10-21", "close": 17.31, "volume": 365121.0}, {"date": "2022-10-24", "close": 17.44, "volume": 328420.0}, {"date": "2022-10-25", "close": 17.9, "volume": 280377.0}, {"date": "2022-10-26", "close": 18.03, "volume": 431148.0}, {"date": "2022-10-27", "close": 18.34, "volume": 330935.0}, {"date": "2022-10-28", "close": 18.73, "volume": 340089.0}, {"date": "2022-10-31", "close": 18.68, "volume": 381563.0}, {"date": "2022-11-01", "close": 18.56, "volume": 530349.0}, {"date": "2022-11-02", "close": 18.36, "volume": 412479.0}, {"date": "2022-11-03", "close": 18.32, "volume": 566451.0}, {"date": "2022-11-04", "close": 19.03, "volume": 322901.0}, {"date": "2022-11-07", "close": 19.17, "volume": 670303.0}, {"date": "2022-11-08", "close": 18.88, "volume": 1336165.0}, {"date": "2022-11-09", "close": 18.81, "volume": 641252.0}, {"date": "2022-11-10", "close": 19.93, "volume": 559887.0}, {"date": "2022-11-11", "close": 19.82, "volume": 477361.0}, {"date": "2022-11-14", "close": 19.25, "volume": 473546.0}, {"date": "2022-11-15", "close": 19.24, "volume": 422191.0}, {"date": "2022-11-16", "close": 18.64, "volume": 355790.0}, {"date": "2022-11-17", "close": 18.75, "volume": 515067.0}, {"date": "2022-11-18", "close": 18.53, "volume": 1073427.0}, {"date": "2022-11-21", "close": 18.95, "volume": 761535.0}, {"date": "2022-11-22", "close": 19.27, "volume": 582109.0}, {"date": "2022-11-23", "close": 19.11, "volume": 199682.0}, {"date": "2022-11-25", "close": 18.97, "volume": 177760.0}, {"date": "2022-11-28", "close": 18.75, "volume": 1128810.0}, {"date": "2022-11-29", "close": 19.58, "volume": 658487.0}, {"date": "2022-11-30", "close": 19.8, "volume": 589820.0}, {"date": "2022-12-01", "close": 19.88, "volume": 553109.0}, {"date": "2022-12-02", "close": 20.23, "volume": 558453.0}, {"date": "2022-12-05", "close": 19.86, "volume": 602878.0}, {"date": "2022-12-06", "close": 20.0, "volume": 2911093.0}, {"date": "2022-12-07", "close": 19.96, "volume": 1735963.0}, {"date": "2022-12-08", "close": 20.16, "volume": 719919.0}, {"date": "2022-12-09", "close": 20.02, "volume": 712690.0}, {"date": "2022-12-12", "close": 19.68, "volume": 868875.0}, {"date": "2022-12-13", "close": 19.63, "volume": 1308616.0}, {"date": "2022-12-14", "close": 19.59, "volume": 1368925.0}, {"date": "2022-12-15", "close": 19.69, "volume": 680937.0}, {"date": "2022-12-16", "close": 19.36, "volume": 2061566.0}, {"date": "2022-12-19", "close": 19.12, "volume": 506228.0}, {"date": "2022-12-20", "close": 19.19, "volume": 668631.0}, {"date": "2022-12-21", "close": 18.98, "volume": 854129.0}, {"date": "2022-12-22", "close": 18.76, "volume": 661851.0}, {"date": "2022-12-23", "close": 18.93, "volume": 329576.0}, {"date": "2022-12-27", "close": 19.04, "volume": 411027.0}, {"date": "2022-12-28", "close": 18.6, "volume": 300704.0}, {"date": "2022-12-29", "close": 18.68, "volume": 296138.0}, {"date": "2022-12-30", "close": 18.58, "volume": 389306.0}, {"date": "2023-01-03", "close": 18.73, "volume": 373586.0}, {"date": "2023-01-04", "close": 19.18, "volume": 543919.0}, {"date": "2023-01-05", "close": 18.69, "volume": 459132.0}, {"date": "2023-01-06", "close": 19.14, "volume": 320526.0}, {"date": "2023-01-09", "close": 18.98, "volume": 345649.0}, {"date": "2023-01-10", "close": 18.79, "volume": 1085838.0}, {"date": "2023-01-11", "close": 19.12, "volume": 765848.0}, {"date": "2023-01-12", "close": 19.42, "volume": 557108.0}, {"date": "2023-01-13", "close": 19.29, "volume": 503085.0}, {"date": "2023-01-17", "close": 19.44, "volume": 354408.0}, {"date": "2023-01-18", "close": 19.48, "volume": 640824.0}, {"date": "2023-01-19", "close": 19.29, "volume": 373385.0}, {"date": "2023-01-20", "close": 19.51, "volume": 388565.0}, {"date": "2023-01-23", "close": 19.54, "volume": 946817.0}, {"date": "2023-01-24", "close": 19.49, "volume": 319166.0}, {"date": "2023-01-25", "close": 19.38, "volume": 328193.0}, {"date": "2023-01-26", "close": 19.85, "volume": 369051.0}, {"date": "2023-01-27", "close": 20.49, "volume": 845045.0}, {"date": "2023-01-30", "close": 20.53, "volume": 553309.0}, {"date": "2023-01-31", "close": 20.72, "volume": 1157454.0}, {"date": "2023-02-01", "close": 20.63, "volume": 521886.0}, {"date": "2023-02-02", "close": 20.98, "volume": 443951.0}, {"date": "2023-02-03", "close": 20.51, "volume": 747643.0}, {"date": "2023-02-06", "close": 20.33, "volume": 308484.0}, {"date": "2023-02-07", "close": 20.1, "volume": 769662.0}, {"date": "2023-02-08", "close": 20.04, "volume": 536596.0}, {"date": "2023-02-09", "close": 19.69, "volume": 337992.0}, {"date": "2023-02-10", "close": 19.91, "volume": 763452.0}, {"date": "2023-02-13", "close": 20.2, "volume": 636025.0}, {"date": "2023-02-14", "close": 20.11, "volume": 785632.0}, {"date": "2023-02-15", "close": 20.26, "volume": 766039.0}, {"date": "2023-02-16", "close": 20.65, "volume": 683368.0}, {"date": "2023-02-17", "close": 20.7, "volume": 531604.0}, {"date": "2023-02-21", "close": 20.48, "volume": 477197.0}, {"date": "2023-02-22", "close": 19.96, "volume": 689041.0}, {"date": "2023-02-23", "close": 20.17, "volume": 793303.0}, {"date": "2023-02-24", "close": 19.96, "volume": 490600.0}, {"date": "2023-02-27", "close": 19.87, "volume": 386433.0}, {"date": "2023-02-28", "close": 19.67, "volume": 717992.0}, {"date": "2023-03-01", "close": 19.51, "volume": 366098.0}, {"date": "2023-03-02", "close": 19.76, "volume": 464536.0}, {"date": "2023-03-03", "close": 20.04, "volume": 427966.0}, {"date": "2023-03-06", "close": 19.98, "volume": 530034.0}, {"date": "2023-03-07", "close": 19.48, "volume": 604337.0}, {"date": "2023-03-08", "close": 19.62, "volume": 526821.0}, {"date": "2023-03-09", "close": 19.35, "volume": 562512.0}, {"date": "2023-03-10", "close": 18.72, "volume": 582423.0}, {"date": "2023-03-13", "close": 18.86, "volume": 512233.0}, {"date": "2023-03-14", "close": 19.19, "volume": 501898.0}, {"date": "2023-03-15", "close": 19.13, "volume": 954858.0}, {"date": "2023-03-16", "close": 19.33, "volume": 898118.0}, {"date": "2023-03-17", "close": 18.64, "volume": 2117436.0}, {"date": "2023-03-20", "close": 18.93, "volume": 835460.0}, {"date": "2023-03-21", "close": 18.8, "volume": 961695.0}, {"date": "2023-03-22", "close": 18.11, "volume": 686806.0}, {"date": "2023-03-23", "close": 17.94, "volume": 505675.0}, {"date": "2023-03-24", "close": 18.57, "volume": 612773.0}, {"date": "2023-03-27", "close": 18.68, "volume": 394578.0}, {"date": "2023-03-28", "close": 18.87, "volume": 599896.0}, {"date": "2023-03-29", "close": 19.08, "volume": 514671.0}, {"date": "2023-03-30", "close": 19.15, "volume": 405296.0}, {"date": "2023-03-31", "close": 19.58, "volume": 622281.0}, {"date": "2023-04-03", "close": 19.06, "volume": 706269.0}, {"date": "2023-04-04", "close": 19.07, "volume": 660522.0}, {"date": "2023-04-05", "close": 19.54, "volume": 718279.0}, {"date": "2023-04-06", "close": 19.61, "volume": 286088.0}, {"date": "2023-04-10", "close": 19.75, "volume": 497798.0}, {"date": "2023-04-11", "close": 20.16, "volume": 908964.0}, {"date": "2023-04-12", "close": 19.99, "volume": 775040.0}, {"date": "2023-04-13", "close": 19.9, "volume": 458084.0}, {"date": "2023-04-14", "close": 19.78, "volume": 276490.0}, {"date": "2023-04-17", "close": 20.01, "volume": 506914.0}, {"date": "2023-04-18", "close": 19.61, "volume": 487221.0}, {"date": "2023-04-19", "close": 19.68, "volume": 439350.0}, {"date": "2023-04-20", "close": 19.43, "volume": 439277.0}, {"date": "2023-04-21", "close": 19.45, "volume": 281487.0}, {"date": "2023-04-24", "close": 19.12, "volume": 220440.0}, {"date": "2023-04-25", "close": 19.06, "volume": 218207.0}, {"date": "2023-04-26", "close": 18.72, "volume": 597157.0}, {"date": "2023-04-27", "close": 19.38, "volume": 311619.0}, {"date": "2023-04-28", "close": 19.49, "volume": 461285.0}, {"date": "2023-05-01", "close": 19.35, "volume": 292544.0}, {"date": "2023-05-02", "close": 19.25, "volume": 617258.0}, {"date": "2023-05-03", "close": 19.51, "volume": 791694.0}, {"date": "2023-05-04", "close": 19.51, "volume": 480711.0}, {"date": "2023-05-05", "close": 19.62, "volume": 620672.0}, {"date": "2023-05-08", "close": 19.85, "volume": 254080.0}, {"date": "2023-05-09", "close": 19.6, "volume": 344465.0}, {"date": "2023-05-10", "close": 20.13, "volume": 709213.0}, {"date": "2023-05-11", "close": 19.93, "volume": 694635.0}, {"date": "2023-05-12", "close": 19.82, "volume": 345315.0}, {"date": "2023-05-15", "close": 19.89, "volume": 225051.0}, {"date": "2023-05-16", "close": 19.47, "volume": 376259.0}, {"date": "2023-05-17", "close": 19.62, "volume": 589934.0}, {"date": "2023-05-18", "close": 19.37, "volume": 447638.0}, {"date": "2023-05-19", "close": 19.32, "volume": 425496.0}, {"date": "2023-05-22", "close": 19.22, "volume": 968867.0}, {"date": "2023-05-23", "close": 19.28, "volume": 339427.0}, {"date": "2023-05-24", "close": 18.76, "volume": 355654.0}, {"date": "2023-05-25", "close": 18.4, "volume": 264908.0}, {"date": "2023-05-26", "close": 18.52, "volume": 345985.0}, {"date": "2023-05-30", "close": 18.59, "volume": 277508.0}, {"date": "2023-05-31", "close": 19.4, "volume": 894486.0}, {"date": "2023-06-01", "close": 19.35, "volume": 326365.0}, {"date": "2023-06-02", "close": 19.75, "volume": 630975.0}, {"date": "2023-06-05", "close": 19.49, "volume": 594417.0}, {"date": "2023-06-06", "close": 19.76, "volume": 827553.0}, {"date": "2023-06-07", "close": 19.89, "volume": 1364990.0}, {"date": "2023-06-08", "close": 19.66, "volume": 413237.0}, {"date": "2023-06-09", "close": 19.71, "volume": 794929.0}, {"date": "2023-06-12", "close": 19.85, "volume": 733065.0}, {"date": "2023-06-13", "close": 19.78, "volume": 1067957.0}, {"date": "2023-06-14", "close": 19.87, "volume": 1095525.0}, {"date": "2023-06-15", "close": 19.83, "volume": 500457.0}, {"date": "2023-06-16", "close": 19.83, "volume": 1839733.0}, {"date": "2023-06-20", "close": 19.8, "volume": 745604.0}, {"date": "2023-06-21", "close": 19.45, "volume": 756489.0}, {"date": "2023-06-22", "close": 19.27, "volume": 1051091.0}, {"date": "2023-06-23", "close": 19.38, "volume": 1440708.0}, {"date": "2023-06-26", "close": 19.8, "volume": 498501.0}, {"date": "2023-06-27", "close": 19.83, "volume": 709302.0}, {"date": "2023-06-28", "close": 19.78, "volume": 534714.0}, {"date": "2023-06-29", "close": 19.76, "volume": 474067.0}, {"date": "2023-06-30", "close": 19.86, "volume": 1121172.0}, {"date": "2023-07-03", "close": 19.79, "volume": 329018.0}, {"date": "2023-07-05", "close": 19.7, "volume": 844071.0}, {"date": "2023-07-06", "close": 19.43, "volume": 690420.0}, {"date": "2023-07-07", "close": 19.5, "volume": 496676.0}, {"date": "2023-07-10", "close": 19.73, "volume": 690234.0}, {"date": "2023-07-11", "close": 20.16, "volume": 710935.0}, {"date": "2023-07-12", "close": 20.12, "volume": 1091194.0}, {"date": "2023-07-13", "close": 20.11, "volume": 972627.0}, {"date": "2023-07-14", "close": 20.22, "volume": 1235303.0}, {"date": "2023-07-17", "close": 20.17, "volume": 778123.0}, {"date": "2023-07-18", "close": 20.14, "volume": 1230957.0}, {"date": "2023-07-19", "close": 20.67, "volume": 886625.0}, {"date": "2023-07-20", "close": 20.99, "volume": 594216.0}, {"date": "2023-07-21", "close": 20.94, "volume": 554330.0}, {"date": "2023-07-24", "close": 21.13, "volume": 1223118.0}, {"date": "2023-07-25", "close": 21.15, "volume": 696652.0}, {"date": "2023-07-26", "close": 21.05, "volume": 577407.0}, {"date": "2023-07-27", "close": 20.92, "volume": 907295.0}, {"date": "2023-07-28", "close": 20.77, "volume": 726266.0}, {"date": "2023-07-31", "close": 20.79, "volume": 732588.0}, {"date": "2023-08-01", "close": 20.57, "volume": 626349.0}, {"date": "2023-08-02", "close": 20.4, "volume": 989011.0}, {"date": "2023-08-03", "close": 20.69, "volume": 972991.0}, {"date": "2023-08-04", "close": 20.46, "volume": 938061.0}, {"date": "2023-08-07", "close": 20.84, "volume": 643005.0}, {"date": "2023-08-08", "close": 20.57, "volume": 732765.0}, {"date": "2023-08-09", "close": 20.38, "volume": 693521.0}, {"date": "2023-08-10", "close": 20.17, "volume": 454556.0}, {"date": "2023-08-11", "close": 20.26, "volume": 631301.0}, {"date": "2023-08-14", "close": 20.1, "volume": 614233.0}, {"date": "2023-08-15", "close": 19.89, "volume": 435325.0}, {"date": "2023-08-16", "close": 19.81, "volume": 845427.0}, {"date": "2023-08-17", "close": 19.59, "volume": 674574.0}, {"date": "2023-08-18", "close": 19.77, "volume": 610550.0}, {"date": "2023-08-21", "close": 19.66, "volume": 566156.0}, {"date": "2023-08-22", "close": 19.7, "volume": 353049.0}, {"date": "2023-08-23", "close": 19.86, "volume": 1542501.0}, {"date": "2023-08-24", "close": 19.74, "volume": 1084695.0}, {"date": "2023-08-25", "close": 19.79, "volume": 524972.0}, {"date": "2023-08-28", "close": 19.98, "volume": 1233779.0}, {"date": "2023-08-29", "close": 20.13, "volume": 919604.0}, {"date": "2023-08-30", "close": 20.33, "volume": 2604342.0}, {"date": "2023-08-31", "close": 20.15, "volume": 1417160.0}, {"date": "2023-09-01", "close": 20.46, "volume": 1950042.0}, {"date": "2023-09-05", "close": 19.95, "volume": 1258058.0}, {"date": "2023-09-06", "close": 19.91, "volume": 639860.0}, {"date": "2023-09-07", "close": 19.93, "volume": 602101.0}, {"date": "2023-09-08", "close": 20.06, "volume": 577000.0}, {"date": "2023-09-11", "close": 20.11, "volume": 693091.0}, {"date": "2023-09-12", "close": 20.15, "volume": 2102738.0}, {"date": "2023-09-13", "close": 20.07, "volume": 1318866.0}, {"date": "2023-09-14", "close": 20.22, "volume": 1597216.0}, {"date": "2023-09-15", "close": 20.28, "volume": 1828132.0}, {"date": "2023-09-18", "close": 19.93, "volume": 817769.0}, {"date": "2023-09-19", "close": 20.02, "volume": 1213071.0}, {"date": "2023-09-20", "close": 20.49, "volume": 4318904.0}, {"date": "2023-09-21", "close": 20.46, "volume": 1509555.0}, {"date": "2023-09-22", "close": 20.14, "volume": 1560378.0}, {"date": "2023-09-25", "close": 20.66, "volume": 1505215.0}, {"date": "2023-09-26", "close": 20.35, "volume": 1830499.0}, {"date": "2023-09-27", "close": 20.21, "volume": 824075.0}, {"date": "2023-09-28", "close": 20.5, "volume": 1309919.0}, {"date": "2023-09-29", "close": 20.5, "volume": 975918.0}, {"date": "2023-10-02", "close": 20.13, "volume": 1432319.0}, {"date": "2023-10-03", "close": 19.99, "volume": 1922631.0}, {"date": "2023-10-04", "close": 20.41, "volume": 1347738.0}, {"date": "2023-10-05", "close": 20.68, "volume": 1232399.0}, {"date": "2023-10-06", "close": 20.69, "volume": 1571553.0}, {"date": "2023-10-09", "close": 21.18, "volume": 719780.0}, {"date": "2023-10-10", "close": 21.4, "volume": 2256372.0}, {"date": "2023-10-11", "close": 21.68, "volume": 1353023.0}, {"date": "2023-10-12", "close": 21.38, "volume": 1330300.0}, {"date": "2023-10-13", "close": 21.54, "volume": 975045.0}, {"date": "2023-10-16", "close": 21.89, "volume": 1596887.0}, {"date": "2023-10-17", "close": 22.05, "volume": 1260046.0}, {"date": "2023-10-18", "close": 21.94, "volume": 1607221.0}, {"date": "2023-10-19", "close": 21.39, "volume": 1476677.0}, {"date": "2023-10-20", "close": 21.63, "volume": 1333709.0}, {"date": "2023-10-23", "close": 21.32, "volume": 1128040.0}, {"date": "2023-10-24", "close": 21.5, "volume": 1616164.0}, {"date": "2023-10-25", "close": 21.54, "volume": 1308613.0}, {"date": "2023-10-26", "close": 21.61, "volume": 1151494.0}, {"date": "2023-10-27", "close": 21.38, "volume": 1313115.0}, {"date": "2023-10-30", "close": 21.41, "volume": 854499.0}, {"date": "2023-10-31", "close": 21.52, "volume": 1253171.0}, {"date": "2023-11-01", "close": 21.99, "volume": 802466.0}, {"date": "2023-11-02", "close": 22.23, "volume": 859835.0}, {"date": "2023-11-03", "close": 21.68, "volume": 1552131.0}, {"date": "2023-11-06", "close": 21.79, "volume": 893826.0}, {"date": "2023-11-07", "close": 21.51, "volume": 924329.0}, {"date": "2023-11-08", "close": 21.46, "volume": 1596648.0}, {"date": "2023-11-09", "close": 21.49, "volume": 1401912.0}, {"date": "2023-11-10", "close": 22.22, "volume": 2298812.0}, {"date": "2023-11-13", "close": 22.23, "volume": 1783134.0}, {"date": "2023-11-14", "close": 22.96, "volume": 1720625.0}, {"date": "2023-11-15", "close": 22.83, "volume": 935248.0}, {"date": "2023-11-16", "close": 22.99, "volume": 952706.0}, {"date": "2023-11-17", "close": 22.95, "volume": 1576050.0}, {"date": "2023-11-20", "close": 23.1, "volume": 974117.0}, {"date": "2023-11-21", "close": 22.83, "volume": 736860.0}, {"date": "2023-11-22", "close": 22.95, "volume": 568824.0}, {"date": "2023-11-24", "close": 23.09, "volume": 331153.0}, {"date": "2023-11-27", "close": 22.95, "volume": 1525090.0}, {"date": "2023-11-28", "close": 22.89, "volume": 987912.0}, {"date": "2023-11-29", "close": 22.88, "volume": 1160981.0}, {"date": "2023-11-30", "close": 23.08, "volume": 1422799.0}, {"date": "2023-12-01", "close": 22.88, "volume": 2031042.0}, {"date": "2023-12-04", "close": 22.62, "volume": 2190281.0}, {"date": "2023-12-05", "close": 22.83, "volume": 2591403.0}, {"date": "2023-12-06", "close": 22.37, "volume": 1546355.0}, {"date": "2023-12-07", "close": 22.56, "volume": 931467.0}, {"date": "2023-12-08", "close": 22.58, "volume": 1141276.0}, {"date": "2023-12-11", "close": 22.56, "volume": 1505628.0}, {"date": "2023-12-12", "close": 22.81, "volume": 1465374.0}, {"date": "2023-12-13", "close": 23.12, "volume": 2253398.0}, {"date": "2023-12-14", "close": 22.54, "volume": 3114039.0}, {"date": "2023-12-15", "close": 22.43, "volume": 7775448.0}, {"date": "2023-12-18", "close": 22.62, "volume": 1603285.0}, {"date": "2023-12-19", "close": 22.91, "volume": 2853786.0}, {"date": "2023-12-20", "close": 22.65, "volume": 1682159.0}, {"date": "2023-12-21", "close": 22.74, "volume": 1253244.0}, {"date": "2023-12-22", "close": 22.83, "volume": 1914122.0}, {"date": "2023-12-26", "close": 22.7, "volume": 832156.0}, {"date": "2023-12-27", "close": 22.8, "volume": 889528.0}, {"date": "2023-12-28", "close": 22.67, "volume": 627045.0}, {"date": "2023-12-29", "close": 22.38, "volume": 768544.0}, {"date": "2024-01-02", "close": 22.35, "volume": 908352.0}, {"date": "2024-01-03", "close": 22.1, "volume": 1061444.0}, {"date": "2024-01-04", "close": 21.95, "volume": 1408151.0}, {"date": "2024-01-05", "close": 21.79, "volume": 777027.0}, {"date": "2024-01-08", "close": 21.87, "volume": 747581.0}, {"date": "2024-01-09", "close": 21.83, "volume": 902930.0}, {"date": "2024-01-10", "close": 22.02, "volume": 691965.0}, {"date": "2024-01-11", "close": 22.01, "volume": 1145926.0}, {"date": "2024-01-12", "close": 22.44, "volume": 1235319.0}, {"date": "2024-01-16", "close": 22.32, "volume": 1412343.0}, {"date": "2024-01-17", "close": 21.76, "volume": 1544761.0}, {"date": "2024-01-18", "close": 21.6, "volume": 871471.0}, {"date": "2024-01-19", "close": 21.85, "volume": 817566.0}, {"date": "2024-01-22", "close": 22.04, "volume": 845828.0}, {"date": "2024-01-23", "close": 22.01, "volume": 820071.0}, {"date": "2024-01-24", "close": 21.35, "volume": 1260879.0}, {"date": "2024-01-25", "close": 21.44, "volume": 1018126.0}, {"date": "2024-01-26", "close": 21.53, "volume": 577621.0}, {"date": "2024-01-29", "close": 21.52, "volume": 629832.0}, {"date": "2024-01-30", "close": 21.27, "volume": 746542.0}, {"date": "2024-01-31", "close": 20.92, "volume": 1203003.0}, {"date": "2024-02-01", "close": 20.98, "volume": 1834944.0}, {"date": "2024-02-02", "close": 20.41, "volume": 1051403.0}, {"date": "2024-02-05", "close": 20.44, "volume": 2198195.0}, {"date": "2024-02-06", "close": 20.45, "volume": 1705130.0}, {"date": "2024-02-07", "close": 20.64, "volume": 1351820.0}, {"date": "2024-02-08", "close": 21.0, "volume": 1463390.0}, {"date": "2024-02-09", "close": 22.5, "volume": 2794564.0}, {"date": "2024-02-12", "close": 22.94, "volume": 2007569.0}, {"date": "2024-02-13", "close": 22.55, "volume": 1958993.0}, {"date": "2024-02-14", "close": 22.94, "volume": 1295999.0}, {"date": "2024-02-15", "close": 22.7, "volume": 1541975.0}, {"date": "2024-02-16", "close": 22.67, "volume": 1319643.0}, {"date": "2024-02-20", "close": 23.04, "volume": 2439621.0}, {"date": "2024-02-21", "close": 22.98, "volume": 2942990.0}, {"date": "2024-02-22", "close": 23.07, "volume": 2573887.0}, {"date": "2024-02-23", "close": 23.09, "volume": 1892279.0}, {"date": "2024-02-26", "close": 23.01, "volume": 1464880.0}, {"date": "2024-02-27", "close": 22.96, "volume": 727995.0}, {"date": "2024-02-28", "close": 22.68, "volume": 1327745.0}, {"date": "2024-02-29", "close": 22.56, "volume": 3234059.0}, {"date": "2024-03-01", "close": 22.8, "volume": 1195748.0}, {"date": "2024-03-04", "close": 23.49, "volume": 1311941.0}, {"date": "2024-03-05", "close": 23.36, "volume": 1037642.0}, {"date": "2024-03-06", "close": 23.54, "volume": 1170564.0}, {"date": "2024-03-07", "close": 23.48, "volume": 952285.0}, {"date": "2024-03-08", "close": 23.27, "volume": 1502366.0}, {"date": "2024-03-11", "close": 23.42, "volume": 1109571.0}, {"date": "2024-03-12", "close": 23.61, "volume": 850865.0}, {"date": "2024-03-13", "close": 23.65, "volume": 2286983.0}, {"date": "2024-03-14", "close": 23.58, "volume": 1291418.0}, {"date": "2024-03-15", "close": 23.48, "volume": 8187997.0}, {"date": "2024-03-18", "close": 23.97, "volume": 2086671.0}, {"date": "2024-03-19", "close": 24.02, "volume": 2052730.0}, {"date": "2024-03-20", "close": 24.19, "volume": 1431535.0}, {"date": "2024-03-21", "close": 24.21, "volume": 1495192.0}, {"date": "2024-03-22", "close": 23.98, "volume": 917064.0}, {"date": "2024-03-25", "close": 24.17, "volume": 905064.0}, {"date": "2024-03-26", "close": 24.3, "volume": 1301121.0}, {"date": "2024-03-27", "close": 24.19, "volume": 1200766.0}, {"date": "2024-03-28", "close": 24.37, "volume": 855295.0}, {"date": "2024-04-01", "close": 24.24, "volume": 1099636.0}, {"date": "2024-04-02", "close": 24.05, "volume": 1545407.0}, {"date": "2024-04-03", "close": 24.19, "volume": 1266063.0}, {"date": "2024-04-04", "close": 24.18, "volume": 1420897.0}, {"date": "2024-04-05", "close": 24.52, "volume": 814172.0}, {"date": "2024-04-08", "close": 24.41, "volume": 844563.0}, {"date": "2024-04-09", "close": 24.32, "volume": 829945.0}, {"date": "2024-04-10", "close": 23.55, "volume": 1287330.0}, {"date": "2024-04-11", "close": 23.69, "volume": 681287.0}, {"date": "2024-04-12", "close": 23.66, "volume": 767931.0}, {"date": "2024-04-15", "close": 23.56, "volume": 734209.0}, {"date": "2024-04-16", "close": 23.47, "volume": 771151.0}, {"date": "2024-04-17", "close": 23.52, "volume": 965181.0}, {"date": "2024-04-18", "close": 23.74, "volume": 897797.0}, {"date": "2024-04-19", "close": 23.69, "volume": 784108.0}, {"date": "2024-04-22", "close": 23.59, "volume": 1102602.0}, {"date": "2024-04-23", "close": 23.9, "volume": 1119718.0}, {"date": "2024-04-24", "close": 23.81, "volume": 633363.0}, {"date": "2024-04-25", "close": 23.95, "volume": 978768.0}, {"date": "2024-04-26", "close": 24.31, "volume": 663724.0}, {"date": "2024-04-29", "close": 24.67, "volume": 692882.0}, {"date": "2024-04-30", "close": 24.72, "volume": 1171308.0}, {"date": "2024-05-01", "close": 24.93, "volume": 1008588.0}, {"date": "2024-05-02", "close": 25.31, "volume": 903855.0}, {"date": "2024-05-03", "close": 24.97, "volume": 1749540.0}, {"date": "2024-05-06", "close": 24.87, "volume": 959236.0}, {"date": "2024-05-07", "close": 24.88, "volume": 1098372.0}, {"date": "2024-05-08", "close": 24.82, "volume": 764424.0}, {"date": "2024-05-09", "close": 24.55, "volume": 981396.0}, {"date": "2024-05-10", "close": 24.69, "volume": 632750.0}, {"date": "2024-05-13", "close": 24.79, "volume": 822312.0}, {"date": "2024-05-14", "close": 24.88, "volume": 1000590.0}, {"date": "2024-05-15", "close": 24.83, "volume": 969090.0}, {"date": "2024-05-16", "close": 24.87, "volume": 788549.0}, {"date": "2024-05-17", "close": 25.08, "volume": 927800.0}, {"date": "2024-05-20", "close": 25.37, "volume": 1311213.0}, {"date": "2024-05-21", "close": 25.61, "volume": 902364.0}, {"date": "2024-05-22", "close": 25.47, "volume": 1065454.0}, {"date": "2024-05-23", "close": 25.27, "volume": 841404.0}, {"date": "2024-05-24", "close": 25.38, "volume": 1713914.0}, {"date": "2024-05-28", "close": 25.21, "volume": 1194912.0}, {"date": "2024-05-29", "close": 24.94, "volume": 1342906.0}, {"date": "2024-05-30", "close": 25.45, "volume": 1044156.0}, {"date": "2024-05-31", "close": 25.57, "volume": 2532841.0}, {"date": "2024-06-03", "close": 25.8, "volume": 992538.0}, {"date": "2024-06-04", "close": 26.17, "volume": 1419275.0}, {"date": "2024-06-05", "close": 26.14, "volume": 2118873.0}, {"date": "2024-06-06", "close": 26.14, "volume": 960177.0}, {"date": "2024-06-07", "close": 25.83, "volume": 1106778.0}, {"date": "2024-06-10", "close": 25.43, "volume": 1577110.0}, {"date": "2024-06-11", "close": 25.24, "volume": 1753566.0}, {"date": "2024-06-12", "close": 25.25, "volume": 1902887.0}, {"date": "2024-06-13", "close": 25.28, "volume": 1431314.0}, {"date": "2024-06-14", "close": 25.17, "volume": 2458754.0}, {"date": "2024-06-17", "close": 25.17, "volume": 1335851.0}, {"date": "2024-06-18", "close": 25.01, "volume": 1838971.0}, {"date": "2024-06-20", "close": 24.92, "volume": 1577613.0}, {"date": "2024-06-21", "close": 24.9, "volume": 4943138.0}, {"date": "2024-06-24", "close": 25.04, "volume": 1714106.0}, {"date": "2024-06-25", "close": 24.64, "volume": 1292872.0}, {"date": "2024-06-26", "close": 24.64, "volume": 1136537.0}, {"date": "2024-06-27", "close": 24.93, "volume": 1349157.0}, {"date": "2024-06-28", "close": 25.1, "volume": 6331462.0}, {"date": "2024-07-01", "close": 25.14, "volume": 1039968.0}, {"date": "2024-07-02", "close": 25.35, "volume": 1123108.0}, {"date": "2024-07-03", "close": 25.42, "volume": 478098.0}, {"date": "2024-07-05", "close": 25.83, "volume": 926089.0}, {"date": "2024-07-08", "close": 25.91, "volume": 1071293.0}, {"date": "2024-07-09", "close": 25.72, "volume": 1030723.0}, {"date": "2024-07-10", "close": 25.93, "volume": 936237.0}, {"date": "2024-07-11", "close": 26.03, "volume": 1453182.0}, {"date": "2024-07-12", "close": 25.89, "volume": 1230845.0}, {"date": "2024-07-15", "close": 26.43, "volume": 1355021.0}, {"date": "2024-07-16", "close": 27.03, "volume": 1074814.0}, {"date": "2024-07-17", "close": 26.97, "volume": 1653312.0}, {"date": "2024-07-18", "close": 26.65, "volume": 1064108.0}, {"date": "2024-07-19", "close": 26.77, "volume": 774661.0}, {"date": "2024-07-22", "close": 26.93, "volume": 723962.0}, {"date": "2024-07-23", "close": 27.09, "volume": 1017010.0}, {"date": "2024-07-24", "close": 26.74, "volume": 742531.0}, {"date": "2024-07-25", "close": 26.25, "volume": 1244561.0}, {"date": "2024-07-26", "close": 26.54, "volume": 1580926.0}, {"date": "2024-07-29", "close": 26.91, "volume": 955956.0}, {"date": "2024-07-30", "close": 26.87, "volume": 879041.0}, {"date": "2024-07-31", "close": 26.96, "volume": 1309596.0}, {"date": "2024-08-01", "close": 27.17, "volume": 1378388.0}, {"date": "2024-08-02", "close": 27.39, "volume": 2348859.0}, {"date": "2024-08-05", "close": 26.88, "volume": 1820240.0}, {"date": "2024-08-06", "close": 27.4, "volume": 2541824.0}, {"date": "2024-08-07", "close": 27.44, "volume": 1331379.0}, {"date": "2024-08-08", "close": 27.28, "volume": 2797161.0}, {"date": "2024-08-09", "close": 27.83, "volume": 1745986.0}, {"date": "2024-08-12", "close": 27.82, "volume": 1645960.0}, {"date": "2024-08-13", "close": 27.93, "volume": 2552106.0}, {"date": "2024-08-14", "close": 27.99, "volume": 1268037.0}, {"date": "2024-08-15", "close": 27.85, "volume": 1223567.0}, {"date": "2024-08-16", "close": 27.83, "volume": 1199060.0}, {"date": "2024-08-19", "close": 28.17, "volume": 1054631.0}, {"date": "2024-08-20", "close": 28.61, "volume": 1206891.0}, {"date": "2024-08-21", "close": 28.72, "volume": 987339.0}, {"date": "2024-08-22", "close": 28.88, "volume": 1380405.0}, {"date": "2024-08-23", "close": 29.21, "volume": 1214232.0}, {"date": "2024-08-26", "close": 29.22, "volume": 847712.0}, {"date": "2024-08-27", "close": 29.49, "volume": 986090.0}, {"date": "2024-08-28", "close": 29.78, "volume": 1247840.0}, {"date": "2024-08-29", "close": 29.67, "volume": 1056350.0}, {"date": "2024-08-30", "close": 29.88, "volume": 1588849.0}, {"date": "2024-09-03", "close": 29.5, "volume": 1044752.0}, {"date": "2024-09-04", "close": 29.83, "volume": 1336172.0}, {"date": "2024-09-05", "close": 29.93, "volume": 1579990.0}, {"date": "2024-09-06", "close": 29.78, "volume": 1268385.0}, {"date": "2024-09-09", "close": 29.92, "volume": 1671272.0}, {"date": "2024-09-10", "close": 30.15, "volume": 1804703.0}, {"date": "2024-09-11", "close": 30.18, "volume": 1596143.0}, {"date": "2024-09-12", "close": 30.69, "volume": 1195719.0}, {"date": "2024-09-13", "close": 31.08, "volume": 1381935.0}, {"date": "2024-09-16", "close": 31.2, "volume": 1767106.0}, {"date": "2024-09-17", "close": 31.0, "volume": 1113255.0}, {"date": "2024-09-18", "close": 30.94, "volume": 2233275.0}, {"date": "2024-09-19", "close": 30.55, "volume": 1982941.0}, {"date": "2024-09-20", "close": 30.32, "volume": 5393881.0}, {"date": "2024-09-23", "close": 30.94, "volume": 1763823.0}, {"date": "2024-09-24", "close": 30.87, "volume": 1431231.0}, {"date": "2024-09-25", "close": 30.97, "volume": 2063733.0}, {"date": "2024-09-26", "close": 30.6, "volume": 2100355.0}, {"date": "2024-09-27", "close": 30.76, "volume": 1185135.0}, {"date": "2024-09-30", "close": 30.86, "volume": 1889881.0}, {"date": "2024-10-01", "close": 30.83, "volume": 2334258.0}, {"date": "2024-10-02", "close": 30.65, "volume": 1860488.0}, {"date": "2024-10-03", "close": 30.63, "volume": 1706219.0}, {"date": "2024-10-04", "close": 30.37, "volume": 1144484.0}, {"date": "2024-10-07", "close": 30.49, "volume": 1466275.0}, {"date": "2024-10-08", "close": 30.33, "volume": 1637681.0}, {"date": "2024-10-09", "close": 30.21, "volume": 1592982.0}, {"date": "2024-10-10", "close": 29.89, "volume": 1601859.0}, {"date": "2024-10-11", "close": 30.24, "volume": 914195.0}, {"date": "2024-10-14", "close": 30.2, "volume": 915800.0}, {"date": "2024-10-15", "close": 30.61, "volume": 1866147.0}, {"date": "2024-10-16", "close": 31.01, "volume": 1172244.0}, {"date": "2024-10-17", "close": 30.66, "volume": 960869.0}, {"date": "2024-10-18", "close": 30.88, "volume": 860082.0}, {"date": "2024-10-21", "close": 30.34, "volume": 1059256.0}, {"date": "2024-10-22", "close": 30.38, "volume": 641209.0}, {"date": "2024-10-23", "close": 30.85, "volume": 805003.0}, {"date": "2024-10-24", "close": 30.94, "volume": 845728.0}, {"date": "2024-10-25", "close": 30.93, "volume": 992912.0}, {"date": "2024-10-28", "close": 31.31, "volume": 1368984.0}, {"date": "2024-10-29", "close": 31.92, "volume": 1308884.0}, {"date": "2024-10-30", "close": 32.81, "volume": 2853582.0}, {"date": "2024-10-31", "close": 32.67, "volume": 9699427.0}, {"date": "2024-11-01", "close": 32.37, "volume": 7115626.0}, {"date": "2024-11-04", "close": 31.06, "volume": 6888843.0}, {"date": "2024-11-05", "close": 30.85, "volume": 4319337.0}, {"date": "2024-11-06", "close": 29.49, "volume": 4859028.0}, {"date": "2024-11-07", "close": 30.67, "volume": 3159506.0}, {"date": "2024-11-08", "close": 30.94, "volume": 2757181.0}, {"date": "2024-11-11", "close": 30.77, "volume": 1405966.0}, {"date": "2024-11-12", "close": 30.77, "volume": 1622621.0}, {"date": "2024-11-13", "close": 30.37, "volume": 1300360.0}, {"date": "2024-11-14", "close": 29.93, "volume": 2051846.0}, {"date": "2024-11-15", "close": 30.33, "volume": 1927664.0}, {"date": "2024-11-18", "close": 30.27, "volume": 1709793.0}, {"date": "2024-11-19", "close": 31.08, "volume": 1650450.0}, {"date": "2024-11-20", "close": 30.66, "volume": 842588.0}, {"date": "2024-11-21", "close": 30.74, "volume": 1303491.0}, {"date": "2024-11-22", "close": 30.3, "volume": 2045755.0}, {"date": "2024-11-25", "close": 30.03, "volume": 4882547.0}, {"date": "2024-11-26", "close": 30.02, "volume": 2254424.0}, {"date": "2024-11-27", "close": 29.91, "volume": 1155369.0}, {"date": "2024-11-29", "close": 29.79, "volume": 949964.0}, {"date": "2024-12-02", "close": 29.17, "volume": 1785905.0}, {"date": "2024-12-03", "close": 29.16, "volume": 1954625.0}, {"date": "2024-12-04", "close": 29.42, "volume": 2063457.0}, {"date": "2024-12-05", "close": 29.43, "volume": 1080847.0}, {"date": "2024-12-06", "close": 29.34, "volume": 1610222.0}, {"date": "2024-12-09", "close": 28.84, "volume": 2446163.0}, {"date": "2024-12-10", "close": 28.83, "volume": 2504016.0}, {"date": "2024-12-11", "close": 28.54, "volume": 2002417.0}, {"date": "2024-12-12", "close": 28.66, "volume": 1307252.0}, {"date": "2024-12-13", "close": 28.81, "volume": 1468787.0}, {"date": "2024-12-16", "close": 28.63, "volume": 1404260.0}, {"date": "2024-12-17", "close": 28.53, "volume": 1984758.0}, {"date": "2024-12-18", "close": 27.38, "volume": 2348548.0}, {"date": "2024-12-19", "close": 27.21, "volume": 3279448.0}, {"date": "2024-12-20", "close": 27.36, "volume": 15400270.0}, {"date": "2024-12-23", "close": 27.22, "volume": 1701620.0}, {"date": "2024-12-24", "close": 27.39, "volume": 535826.0}, {"date": "2024-12-26", "close": 27.43, "volume": 835997.0}, {"date": "2024-12-27", "close": 27.06, "volume": 1179954.0}, {"date": "2024-12-30", "close": 26.8, "volume": 3680911.0}, {"date": "2024-12-31", "close": 27.05, "volume": 2530299.0}, {"date": "2025-01-02", "close": 26.52, "volume": 1841883.0}, {"date": "2025-01-03", "close": 26.74, "volume": 1638302.0}, {"date": "2025-01-06", "close": 26.38, "volume": 2285905.0}, {"date": "2025-01-07", "close": 26.42, "volume": 1807039.0}, {"date": "2025-01-08", "close": 26.92, "volume": 1780740.0}, {"date": "2025-01-10", "close": 26.08, "volume": 1757415.0}, {"date": "2025-01-13", "close": 26.41, "volume": 1205724.0}, {"date": "2025-01-14", "close": 26.58, "volume": 1052518.0}, {"date": "2025-01-15", "close": 26.84, "volume": 1016940.0}, {"date": "2025-01-16", "close": 27.2, "volume": 1507950.0}, {"date": "2025-01-17", "close": 26.73, "volume": 2414319.0}, {"date": "2025-01-21", "close": 27.19, "volume": 1225025.0}, {"date": "2025-01-22", "close": 26.47, "volume": 1164919.0}, {"date": "2025-01-23", "close": 26.7, "volume": 1096471.0}, {"date": "2025-01-24", "close": 26.91, "volume": 825359.0}, {"date": "2025-01-27", "close": 27.77, "volume": 1689356.0}, {"date": "2025-01-28", "close": 27.17, "volume": 1306181.0}, {"date": "2025-01-29", "close": 26.21, "volume": 1419146.0}, {"date": "2025-01-30", "close": 26.5, "volume": 1489142.0}, {"date": "2025-01-31", "close": 26.5, "volume": 1136150.0}, {"date": "2025-02-03", "close": 26.75, "volume": 1109801.0}, {"date": "2025-02-04", "close": 26.35, "volume": 1272388.0}, {"date": "2025-02-05", "close": 26.76, "volume": 1599415.0}, {"date": "2025-02-06", "close": 26.37, "volume": 2494130.0}, {"date": "2025-02-07", "close": 26.32, "volume": 2401167.0}, {"date": "2025-02-10", "close": 26.11, "volume": 2159038.0}, {"date": "2025-02-11", "close": 25.75, "volume": 2278441.0}, {"date": "2025-02-12", "close": 25.58, "volume": 2990661.0}, {"date": "2025-02-13", "close": 26.52, "volume": 4324562.0}, {"date": "2025-02-14", "close": 26.42, "volume": 1792872.0}, {"date": "2025-02-18", "close": 25.97, "volume": 1646668.0}, {"date": "2025-02-19", "close": 25.86, "volume": 2503429.0}, {"date": "2025-02-20", "close": 25.62, "volume": 1309304.0}, {"date": "2025-02-21", "close": 24.93, "volume": 1829573.0}, {"date": "2025-02-24", "close": 25.04, "volume": 1607885.0}, {"date": "2025-02-25", "close": 25.97, "volume": 1968393.0}, {"date": "2025-02-26", "close": 25.98, "volume": 1453087.0}, {"date": "2025-02-27", "close": 26.02, "volume": 1621565.0}, {"date": "2025-02-28", "close": 25.87, "volume": 4756724.0}, {"date": "2025-03-03", "close": 26.43, "volume": 1787449.0}, {"date": "2025-03-04", "close": 26.34, "volume": 1753287.0}, {"date": "2025-03-05", "close": 26.54, "volume": 1440714.0}, {"date": "2025-03-06", "close": 25.51, "volume": 1409378.0}, {"date": "2025-03-07", "close": 25.85, "volume": 1417585.0}, {"date": "2025-03-10", "close": 25.81, "volume": 1311319.0}, {"date": "2025-03-11", "close": 26.07, "volume": 3119739.0}, {"date": "2025-03-12", "close": 27.01, "volume": 2517655.0}, {"date": "2025-03-13", "close": 27.7, "volume": 2779660.0}, {"date": "2025-03-14", "close": 28.42, "volume": 1864074.0}, {"date": "2025-03-17", "close": 28.81, "volume": 1777089.0}, {"date": "2025-03-18", "close": 28.89, "volume": 2206602.0}, {"date": "2025-03-19", "close": 29.13, "volume": 1581997.0}, {"date": "2025-03-20", "close": 28.99, "volume": 1589800.0}, {"date": "2025-03-21", "close": 28.64, "volume": 3150786.0}, {"date": "2025-03-24", "close": 29.0, "volume": 1414003.0}, {"date": "2025-03-25", "close": 28.83, "volume": 998192.0}, {"date": "2025-03-26", "close": 28.69, "volume": 1063222.0}, {"date": "2025-03-27", "close": 28.56, "volume": 1681430.0}, {"date": "2025-03-28", "close": 28.96, "volume": 996213.0}, {"date": "2025-03-31", "close": 28.58, "volume": 1341720.0}, {"date": "2025-04-01", "close": 28.48, "volume": 2252218.0}, {"date": "2025-04-02", "close": 28.55, "volume": 1454256.0}, {"date": "2025-04-03", "close": 28.85, "volume": 3256685.0}, {"date": "2025-04-04", "close": 27.97, "volume": 3984971.0}, {"date": "2025-04-07", "close": 26.74, "volume": 2644922.0}, {"date": "2025-04-08", "close": 26.65, "volume": 1856908.0}, {"date": "2025-04-09", "close": 27.41, "volume": 1882326.0}, {"date": "2025-04-10", "close": 27.67, "volume": 1666823.0}, {"date": "2025-04-11", "close": 28.07, "volume": 1534183.0}, {"date": "2025-04-14", "close": 28.25, "volume": 1340001.0}, {"date": "2025-04-15", "close": 28.41, "volume": 1340601.0}, {"date": "2025-04-16", "close": 28.62, "volume": 1064004.0}, {"date": "2025-04-17", "close": 28.75, "volume": 1294136.0}, {"date": "2025-04-21", "close": 28.06, "volume": 1037212.0}, {"date": "2025-04-22", "close": 28.53, "volume": 2597939.0}, {"date": "2025-04-23", "close": 28.33, "volume": 1868827.0}, {"date": "2025-04-24", "close": 28.16, "volume": 1114151.0}, {"date": "2025-04-25", "close": 28.1, "volume": 583747.0}, {"date": "2025-04-28", "close": 28.37, "volume": 1163514.0}, {"date": "2025-04-29", "close": 28.79, "volume": 1431541.0}, {"date": "2025-04-30", "close": 29.27, "volume": 1439695.0}, {"date": "2025-05-01", "close": 29.07, "volume": 1812352.0}, {"date": "2025-05-02", "close": 28.54, "volume": 2232000.0}, {"date": "2025-05-05", "close": 28.92, "volume": 1455311.0}, {"date": "2025-05-06", "close": 29.47, "volume": 1408092.0}, {"date": "2025-05-07", "close": 29.16, "volume": 1467652.0}, {"date": "2025-05-08", "close": 28.95, "volume": 925570.0}, {"date": "2025-05-09", "close": 29.15, "volume": 922151.0}, {"date": "2025-05-12", "close": 28.66, "volume": 1510337.0}, {"date": "2025-05-13", "close": 28.28, "volume": 1197423.0}, {"date": "2025-05-14", "close": 28.04, "volume": 1296285.0}, {"date": "2025-05-15", "close": 28.64, "volume": 1216064.0}, {"date": "2025-05-16", "close": 29.18, "volume": 1124744.0}, {"date": "2025-05-19", "close": 29.36, "volume": 1704352.0}, {"date": "2025-05-20", "close": 29.61, "volume": 2419385.0}, {"date": "2025-05-21", "close": 28.81, "volume": 2576230.0}, {"date": "2025-05-22", "close": 28.32, "volume": 1122602.0}, {"date": "2025-05-23", "close": 28.6, "volume": 1059137.0}, {"date": "2025-05-27", "close": 29.16, "volume": 1361692.0}, {"date": "2025-05-28", "close": 28.63, "volume": 1444148.0}, {"date": "2025-05-29", "close": 28.55, "volume": 1961262.0}, {"date": "2025-05-30", "close": 28.76, "volume": 1286775.0}, {"date": "2025-06-02", "close": 28.96, "volume": 1509811.0}, {"date": "2025-06-03", "close": 28.81, "volume": 1265146.0}, {"date": "2025-06-04", "close": 28.97, "volume": 773720.0}, {"date": "2025-06-05", "close": 29.17, "volume": 1044717.0}, {"date": "2025-06-06", "close": 29.09, "volume": 1088345.0}, {"date": "2025-06-09", "close": 28.7, "volume": 1461654.0}, {"date": "2025-06-10", "close": 28.74, "volume": 1021159.0}, {"date": "2025-06-11", "close": 28.88, "volume": 1299296.0}, {"date": "2025-06-12", "close": 29.01, "volume": 678955.0}, {"date": "2025-06-13", "close": 28.81, "volume": 952978.0}, {"date": "2025-06-16", "close": 28.1, "volume": 1161948.0}, {"date": "2025-06-17", "close": 29.16, "volume": 1914720.0}, {"date": "2025-06-18", "close": 29.88, "volume": 3868279.0}, {"date": "2025-06-20", "close": 30.05, "volume": 3796568.0}, {"date": "2025-06-23", "close": 30.67, "volume": 3149617.0}, {"date": "2025-06-24", "close": 30.69, "volume": 1840249.0}, {"date": "2025-06-25", "close": 30.51, "volume": 1812018.0}, {"date": "2025-06-26", "close": 30.56, "volume": 1373101.0}, {"date": "2025-06-27", "close": 30.6, "volume": 3203201.0}, {"date": "2025-06-30", "close": 30.6, "volume": 2570111.0}, {"date": "2025-07-01", "close": 30.46, "volume": 3080906.0}, {"date": "2025-07-02", "close": 30.7, "volume": 2389005.0}, {"date": "2025-07-03", "close": 31.2, "volume": 771576.0}, {"date": "2025-07-07", "close": 31.04, "volume": 1668797.0}, {"date": "2025-07-08", "close": 30.95, "volume": 2685718.0}, {"date": "2025-07-09", "close": 30.97, "volume": 2499472.0}, {"date": "2025-07-10", "close": 30.64, "volume": 4165190.0}, {"date": "2025-07-11", "close": 30.73, "volume": 1739650.0}, {"date": "2025-07-14", "close": 31.27, "volume": 1732907.0}, {"date": "2025-07-15", "close": 30.71, "volume": 1578566.0}, {"date": "2025-07-16", "close": 30.41, "volume": 1706505.0}, {"date": "2025-07-17", "close": 30.29, "volume": 1573416.0}, {"date": "2025-07-18", "close": 30.34, "volume": 981049.0}, {"date": "2025-07-21", "close": 30.39, "volume": 1207332.0}, {"date": "2025-07-22", "close": 30.77, "volume": 1866916.0}, {"date": "2025-07-23", "close": 31.28, "volume": 2268082.0}, {"date": "2025-07-24", "close": 31.26, "volume": 1447248.0}, {"date": "2025-07-25", "close": 31.26, "volume": 1098259.0}, {"date": "2025-07-28", "close": 30.55, "volume": 1092146.0}, {"date": "2025-07-29", "close": 31.23, "volume": 1283670.0}, {"date": "2025-07-30", "close": 31.49, "volume": 1909698.0}, {"date": "2025-07-31", "close": 31.8, "volume": 1783583.0}, {"date": "2025-08-01", "close": 31.99, "volume": 1656158.0}, {"date": "2025-08-04", "close": 32.9, "volume": 1998609.0}, {"date": "2025-08-05", "close": 32.79, "volume": 1115650.0}, {"date": "2025-08-06", "close": 32.65, "volume": 1804967.0}, {"date": "2025-08-07", "close": 32.55, "volume": 1529030.0}, {"date": "2025-08-08", "close": 32.9, "volume": 2774279.0}, {"date": "2025-08-11", "close": 32.87, "volume": 1374037.0}, {"date": "2025-08-12", "close": 32.99, "volume": 1391558.0}, {"date": "2025-08-13", "close": 33.08, "volume": 14845230.0}, {"date": "2025-08-14", "close": 33.71, "volume": 12491280.0}, {"date": "2025-08-15", "close": 33.9, "volume": 9260847.0}, {"date": "2025-08-18", "close": 33.58, "volume": 2633239.0}, {"date": "2025-08-19", "close": 33.85, "volume": 2290788.0}, {"date": "2025-08-20", "close": 34.31, "volume": 2664239.0}, {"date": "2025-08-21", "close": 34.54, "volume": 2001005.0}, {"date": "2025-08-22", "close": 34.44, "volume": 1999473.0}, {"date": "2025-08-25", "close": 34.16, "volume": 1506726.0}, {"date": "2025-08-26", "close": 34.37, "volume": 2149317.0}, {"date": "2025-08-27", "close": 34.6, "volume": 1275919.0}, {"date": "2025-08-28", "close": 34.46, "volume": 1339428.0}, {"date": "2025-08-29", "close": 34.41, "volume": 2124849.0}, {"date": "2025-09-02", "close": 34.34, "volume": 2164160.0}, {"date": "2025-09-03", "close": 33.81, "volume": 2597108.0}, {"date": "2025-09-04", "close": 34.08, "volume": 1621747.0}, {"date": "2025-09-05", "close": 33.94, "volume": 1831159.0}, {"date": "2025-09-08", "close": 34.48, "volume": 1717502.0}, {"date": "2025-09-09", "close": 33.9, "volume": 2256652.0}, {"date": "2025-09-10", "close": 33.85, "volume": 1328588.0}, {"date": "2025-09-11", "close": 34.2, "volume": 1951051.0}, {"date": "2025-09-12", "close": 34.2, "volume": 1175575.0}, {"date": "2025-09-15", "close": 34.25, "volume": 1307396.0}, {"date": "2025-09-16", "close": 34.13, "volume": 2089023.0}, {"date": "2025-09-17", "close": 34.28, "volume": 1972093.0}, {"date": "2025-09-18", "close": 34.71, "volume": 1702579.0}, {"date": "2025-09-19", "close": 34.34, "volume": 5518139.0}, {"date": "2025-09-22", "close": 34.02, "volume": 1975941.0}, {"date": "2025-09-23", "close": 34.74, "volume": 3100666.0}, {"date": "2025-09-24", "close": 34.28, "volume": 2818254.0}, {"date": "2025-09-25", "close": 34.44, "volume": 2884585.0}, {"date": "2025-09-26", "close": 34.8, "volume": 1731327.0}, {"date": "2025-09-29", "close": 34.32, "volume": 2251338.0}, {"date": "2025-09-30", "close": 34.68, "volume": 3056104.0}, {"date": "2025-10-01", "close": 35.24, "volume": 3782078.0}, {"date": "2025-10-02", "close": 35.07, "volume": 1840856.0}, {"date": "2025-10-03", "close": 35.49, "volume": 1843170.0}, {"date": "2025-10-06", "close": 35.13, "volume": 1686065.0}, {"date": "2025-10-07", "close": 34.59, "volume": 1200294.0}, {"date": "2025-10-08", "close": 33.99, "volume": 1238360.0}, {"date": "2025-10-09", "close": 33.81, "volume": 1460473.0}, {"date": "2025-10-10", "close": 33.19, "volume": 1769068.0}, {"date": "2025-10-13", "close": 32.9, "volume": 1447635.0}, {"date": "2025-10-14", "close": 33.21, "volume": 1584261.0}, {"date": "2025-10-15", "close": 33.28, "volume": 1687097.0}, {"date": "2025-10-16", "close": 33.77, "volume": 1432187.0}, {"date": "2025-10-17", "close": 34.6, "volume": 1426780.0}, {"date": "2025-10-20", "close": 35.19, "volume": 1503929.0}, {"date": "2025-10-21", "close": 34.3, "volume": 1356422.0}, {"date": "2025-10-22", "close": 34.99, "volume": 1836109.0}, {"date": "2025-10-23", "close": 34.93, "volume": 1589487.0}, {"date": "2025-10-24", "close": 35.17, "volume": 2592417.0}, {"date": "2025-10-27", "close": 35.74, "volume": 1718421.0}, {"date": "2025-10-28", "close": 35.31, "volume": 2433189.0}, {"date": "2025-10-29", "close": 33.99, "volume": 1965422.0}, {"date": "2025-10-30", "close": 34.35, "volume": 1539184.0}, {"date": "2025-10-31", "close": 34.65, "volume": 1615373.0}, {"date": "2025-11-03", "close": 35.31, "volume": 2246102.0}, {"date": "2025-11-04", "close": 35.39, "volume": 1269796.0}, {"date": "2025-11-05", "close": 36.0, "volume": 1698600.0}, {"date": "2025-11-06", "close": 35.56, "volume": 3055485.0}, {"date": "2025-11-07", "close": 36.15, "volume": 2106044.0}, {"date": "2025-11-10", "close": 36.65, "volume": 2566397.0}, {"date": "2025-11-11", "close": 36.5, "volume": 2735120.0}, {"date": "2025-11-12", "close": 36.2, "volume": 1805358.0}, {"date": "2025-11-13", "close": 35.74, "volume": 1353457.0}, {"date": "2025-11-14", "close": 35.88, "volume": 1002652.0}, {"date": "2025-11-17", "close": 36.38, "volume": 1383890.0}, {"date": "2025-11-18", "close": 36.91, "volume": 2500553.0}, {"date": "2025-11-19", "close": 36.54, "volume": 1904883.0}, {"date": "2025-11-20", "close": 36.21, "volume": 2278882.0}, {"date": "2025-11-21", "close": 36.7, "volume": 1841223.0}, {"date": "2025-11-24", "close": 36.53, "volume": 1900783.0}, {"date": "2025-11-25", "close": 37.1, "volume": 1949865.0}, {"date": "2025-11-26", "close": 37.44, "volume": 2372883.0}, {"date": "2025-11-28", "close": 37.53, "volume": 578832.0}, {"date": "2025-12-01", "close": 37.22, "volume": 1333469.0}, {"date": "2025-12-02", "close": 37.43, "volume": 1337262.0}, {"date": "2025-12-03", "close": 37.7, "volume": 1729928.0}, {"date": "2025-12-04", "close": 37.76, "volume": 1982754.0}, {"date": "2025-12-05", "close": 37.7, "volume": 1144104.0}, {"date": "2025-12-08", "close": 37.73, "volume": 2491002.0}, {"date": "2025-12-09", "close": 37.49, "volume": 1500509.0}, {"date": "2025-12-10", "close": 36.81, "volume": 2560559.0}, {"date": "2025-12-11", "close": 35.93, "volume": 2273202.0}, {"date": "2025-12-12", "close": 36.29, "volume": 2075037.0}, {"date": "2025-12-15", "close": 36.59, "volume": 1845584.0}, {"date": "2025-12-16", "close": 36.32, "volume": 2114287.0}, {"date": "2025-12-17", "close": 36.34, "volume": 1647743.0}, {"date": "2025-12-18", "close": 36.26, "volume": 1426881.0}, {"date": "2025-12-19", "close": 36.33, "volume": 6179655.0}, {"date": "2025-12-22", "close": 36.56, "volume": 1666493.0}, {"date": "2025-12-23", "close": 36.72, "volume": 1210421.0}, {"date": "2025-12-24", "close": 36.95, "volume": 822218.0}, {"date": "2025-12-26", "close": 36.68, "volume": 925979.0}, {"date": "2025-12-29", "close": 37.07, "volume": 1014520.0}, {"date": "2025-12-30", "close": 36.93, "volume": 1044177.0}, {"date": "2025-12-31", "close": 36.16, "volume": 1454625.0}, {"date": "2026-01-02", "close": 36.31, "volume": 1722511.0}, {"date": "2026-01-05", "close": 36.07, "volume": 2174177.0}, {"date": "2026-01-06", "close": 36.66, "volume": 1668415.0}, {"date": "2026-01-07", "close": 37.25, "volume": 1644999.0}, {"date": "2026-01-08", "close": 36.93, "volume": 1570171.0}, {"date": "2026-01-09", "close": 37.33, "volume": 2326059.0}, {"date": "2026-01-12", "close": 37.41, "volume": 1287433.0}, {"date": "2026-01-13", "close": 37.36, "volume": 1842738.0}, {"date": "2026-01-14", "close": 37.25, "volume": 1477462.0}, {"date": "2026-01-15", "close": 37.47, "volume": 2367460.0}, {"date": "2026-01-16", "close": 37.76, "volume": 1992963.0}, {"date": "2026-01-20", "close": 37.35, "volume": 2220642.0}, {"date": "2026-01-21", "close": 37.39, "volume": 2040219.0}, {"date": "2026-01-22", "close": 36.54, "volume": 1692192.0}, {"date": "2026-01-23", "close": 36.85, "volume": 1539487.0}, {"date": "2026-01-26", "close": 37.03, "volume": 1475482.0}, {"date": "2026-01-27", "close": 36.14, "volume": 1685474.0}, {"date": "2026-01-28", "close": 36.52, "volume": 1503755.0}, {"date": "2026-01-29", "close": 37.08, "volume": 1459950.0}, {"date": "2026-01-30", "close": 37.34, "volume": 1685378.0}, {"date": "2026-02-02", "close": 36.41, "volume": 2151749.0}, {"date": "2026-02-03", "close": 36.68, "volume": 2635938.0}, {"date": "2026-02-04", "close": 36.56, "volume": 1463131.0}, {"date": "2026-02-05", "close": 38.61, "volume": 2082315.0}, {"date": "2026-02-06", "close": 38.84, "volume": 1963296.0}, {"date": "2026-02-09", "close": 38.41, "volume": 1988441.0}, {"date": "2026-02-10", "close": 38.74, "volume": 2064965.0}, {"date": "2026-02-11", "close": 39.39, "volume": 2209692.0}, {"date": "2026-02-12", "close": 40.14, "volume": 2487352.0}, {"date": "2026-02-13", "close": 40.01, "volume": 2573727.0}, {"date": "2026-02-17", "close": 41.12, "volume": 2050047.0}, {"date": "2026-02-18", "close": 40.15, "volume": 2222217.0}, {"date": "2026-02-19", "close": 39.94, "volume": 1537740.0}, {"date": "2026-02-20", "close": 40.05, "volume": 1431731.0}, {"date": "2026-02-23", "close": 40.5, "volume": 2992488.0}, {"date": "2026-02-24", "close": 40.61, "volume": 1645519.0}, {"date": "2026-02-25", "close": 40.93, "volume": 1526746.0}, {"date": "2026-02-26", "close": 41.14, "volume": 1186999.0}, {"date": "2026-02-27", "close": 40.62, "volume": 2243723.0}, {"date": "2026-03-02", "close": 40.89, "volume": 1666702.0}, {"date": "2026-03-03", "close": 40.01, "volume": 1688481.0}, {"date": "2026-03-04", "close": 39.29, "volume": 2113624.0}, {"date": "2026-03-05", "close": 39.37, "volume": 2515921.0}, {"date": "2026-03-06", "close": 39.94, "volume": 1682977.0}, {"date": "2026-03-09", "close": 39.89, "volume": 2498791.0}, {"date": "2026-03-10", "close": 39.97, "volume": 1448637.0}, {"date": "2026-03-11", "close": 39.78, "volume": 1944880.0}, {"date": "2026-03-12", "close": 40.09, "volume": 2014238.0}, {"date": "2026-03-13", "close": 40.03, "volume": 1691998.0}, {"date": "2026-03-16", "close": 40.12, "volume": 1803513.0}, {"date": "2026-03-17", "close": 39.71, "volume": 1895243.0}, {"date": "2026-03-18", "close": 39.91, "volume": 1690016.0}, {"date": "2026-03-19", "close": 39.25, "volume": 1854168.0}, {"date": "2026-03-20", "close": 36.1, "volume": 43157440.0}, {"date": "2026-03-23", "close": 37.45, "volume": 5873844.0}, {"date": "2026-03-24", "close": 37.14, "volume": 2622057.0}, {"date": "2026-03-25", "close": 37.59, "volume": 2937428.0}, {"date": "2026-03-26", "close": 37.27, "volume": 1887504.0}, {"date": "2026-03-27", "close": 37.13, "volume": 1730337.0}, {"date": "2026-03-30", "close": 36.65, "volume": 2192929.0}, {"date": "2026-03-31", "close": 36.65, "volume": 2580493.0}, {"date": "2026-04-01", "close": 37.13, "volume": 1991955.0}, {"date": "2026-04-02", "close": 38.32, "volume": 2484785.0}, {"date": "2026-04-06", "close": 37.41, "volume": 2630940.0}, {"date": "2026-04-07", "close": 38.57, "volume": 2796138.0}, {"date": "2026-04-08", "close": 38.77, "volume": 2944537.0}, {"date": "2026-04-09", "close": 39.42, "volume": 1866932.0}, {"date": "2026-04-10", "close": 39.69, "volume": 1551647.0}, {"date": "2026-04-13", "close": 38.85, "volume": 1247822.0}, {"date": "2026-04-14", "close": 39.35, "volume": 2483501.0}, {"date": "2026-04-15", "close": 39.73, "volume": 1454374.0}, {"date": "2026-04-16", "close": 39.5, "volume": 1596359.0}, {"date": "2026-04-17", "close": 39.5, "volume": 1722895.0}, {"date": "2026-04-20", "close": 39.42, "volume": 1899427.0}, {"date": "2026-04-21", "close": 38.36, "volume": 2162075.0}, {"date": "2026-04-22", "close": 37.31, "volume": 1694343.0}, {"date": "2026-04-23", "close": 37.98, "volume": 2972466.0}, {"date": "2026-04-24", "close": 37.96, "volume": 1909103.0}, {"date": "2026-04-27", "close": 38.76, "volume": 2105882.0}, {"date": "2026-04-28", "close": 39.71, "volume": 2381769.0}, {"date": "2026-04-29", "close": 38.95, "volume": 2569151.0}, {"date": "2026-04-30", "close": 39.45, "volume": 1682512.0}, {"date": "2026-05-01", "close": 39.19, "volume": 1330112.0}, {"date": "2026-05-04", "close": 39.5, "volume": 1553169.0}, {"date": "2026-05-05", "close": 39.34, "volume": 903154.0}, {"date": "2026-05-06", "close": 39.48, "volume": 1449262.0}, {"date": "2026-05-07", "close": 39.5, "volume": 2164662.0}, {"date": "2026-05-08", "close": 41.6, "volume": 2840839.0}, {"date": "2026-05-11", "close": 40.55, "volume": 3533621.0}, {"date": "2026-05-12", "close": 42.09, "volume": 2487400.0}, {"date": "2026-05-13", "close": 42.44, "volume": 1969477.0}, {"date": "2026-05-14", "close": 41.93, "volume": 1406109.0}, {"date": "2026-05-15", "close": 41.14, "volume": 1714498.0}, {"date": "2026-05-18", "close": 41.52, "volume": 1168835.0}, {"date": "2026-05-19", "close": 41.25, "volume": 9205276.0}, {"date": "2026-05-20", "close": 41.49, "volume": 2375483.0}, {"date": "2026-05-21", "close": 41.01, "volume": 2625086.0}, {"date": "2026-05-22", "close": 41.14, "volume": 1713961.0}, {"date": "2026-05-26", "close": 41.96, "volume": 2429397.0}, {"date": "2026-05-27", "close": 41.68, "volume": 1831963.0}, {"date": "2026-05-28", "close": 41.24, "volume": 2077738.0}, {"date": "2026-05-29", "close": 40.82, "volume": 2340385.0}, {"date": "2026-06-01", "close": 39.34, "volume": 2066707.0}, {"date": "2026-06-02", "close": 38.73, "volume": 2422006.0}, {"date": "2026-06-03", "close": 38.03, "volume": 2049357.0}, {"date": "2026-06-04", "close": 37.44, "volume": 2184178.0}, {"date": "2026-06-05", "close": 37.97, "volume": 2258237.0}, {"date": "2026-06-08", "close": 36.92, "volume": 3886932.0}, {"date": "2026-06-09", "close": 37.7, "volume": 3647976.0}, {"date": "2026-06-10", "close": 37.73, "volume": 2790925.0}, {"date": "2026-06-11", "close": 36.75, "volume": 4387821.0}, {"date": "2026-06-12", "close": 36.85, "volume": 4049995.0}, {"date": "2026-06-15", "close": 37.04, "volume": 5284830.0}, {"date": "2026-06-16", "close": 37.03, "volume": 2595240.0}, {"date": "2026-06-17", "close": 36.38, "volume": 3631430.0}, {"date": "2026-06-18", "close": 37.06, "volume": 7262526.0}, {"date": "2026-06-22", "close": 37.49, "volume": 2872247.0}, {"date": "2026-06-23", "close": 38.8, "volume": 3076235.0}, {"date": "2026-06-24", "close": 39.4, "volume": 3316071.0}, {"date": "2026-06-25", "close": 39.8, "volume": 2265565.0}, {"date": "2026-06-26", "close": 40.83, "volume": 8798319.0}, {"date": "2026-06-29", "close": 40.47, "volume": 3237742.0}, {"date": "2026-06-30", "close": 40.35, "volume": 3328390.0}, {"date": "2026-07-01", "close": 40.9, "volume": 2680169.0}, {"date": "2026-07-02", "close": 41.76, "volume": 2457769.0}, {"date": "2026-07-06", "close": 41.39, "volume": 2181936.0}, {"date": "2026-07-07", "close": 41.8, "volume": 2372776.0}, {"date": "2026-07-08", "close": 41.34, "volume": 2413292.0}, {"date": "2026-07-09", "close": 40.86, "volume": 1740353.0}, {"date": "2026-07-10", "close": 40.22, "volume": 1816571.0}, {"date": "2026-07-13", "close": 40.33, "volume": 1936249.0}, {"date": "2026-07-14", "close": 40.49, "volume": 2008533.0}, {"date": "2026-07-15", "close": 40.1, "volume": 2424403.0}, {"date": "2026-07-16", "close": 41.97, "volume": 3325163.0}, {"date": "2026-07-17", "close": 42.88, "volume": 2994307.0}, {"date": "2026-07-20", "close": 42.45, "volume": 1783480.0}, {"date": "2026-07-21", "close": 43.4, "volume": 2376685.0}, {"date": "2026-07-22", "close": 42.38, "volume": 3040926.0}, {"date": "2026-07-23", "close": 42.35, "volume": 2390125.0}, {"date": "2026-07-24", "close": 43.25, "volume": 2212232.0}, {"date": "2026-07-27", "close": 42.96, "volume": 1423417.0}, {"date": "2026-07-28", "close": 42.73, "volume": 1713461.0}, {"date": "2026-07-29", "close": 42.34, "volume": 1257928.0}, {"date": "2026-07-30", "close": 41.64, "volume": 1537808.0}, {"date": "2026-07-31", "close": 41.94, "volume": 1576686.0}, {"date": "2026-08-03", "close": 41.22, "volume": 1776947.0}, {"date": "2026-08-04", "close": 40.84, "volume": 2068731.0}, {"date": "2026-08-05", "close": 41.14, "volume": 2396588.0}, {"date": "2026-08-06", "close": 41.13, "volume": 1702668.0}, {"date": "2026-08-07", "close": 41.22, "volume": 1934606.0}], "refreshing": true}