{"ticker": "CVBF", "overview": {"cik": "354647", "ticker": "CVBF", "name": "CVB FINANCIAL CORP", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0000354647-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0000354647-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000354647-26-000114", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-340248", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0000354647-26-000112", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001949846-26-000463", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001408", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0000354647-26-000110", "price_sensitive": false}, {"form": "3", "date": "2026-07-23", "title": "PRIMARY DOCUMENT", "accession": "0000354647-26-000108", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-313203", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-313195", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001193125-26-271066", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "PRIMARY DOCUMENT", "accession": "0000354647-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0000354647-26-000104", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-251450", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001193125-26-239684", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0000354647-26-000102", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001193125-26-236235", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000354647-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000354647-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000354647-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000354647-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000354647-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000354647-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000354647-26-000084", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 675600.0, "sell_n": 0, "sell_sum": 0, "net": 675600.0, "insiders": 2, "first_date": "2026-07-28", "last_date": "2026-08-31"}, "metrics": {"ticker": "CVBF", "has_prices": true, "as_of": "2026-08-28", "last": 22.19, "prev_close": 22.3, "change": -0.10999999999999943, "change_pct": -0.004932735426008943, "session_volume": 949242.0, "vwap_5": 22.33326522167134, "vwap_20": 22.742127950670675, "vwap_60": 22.16425955177539, "vwap_250": 20.389381967710353, "high_52w": 23.3, "low_52w": 18.185, "avg_volume_20": 1028321.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000354647-26-000118", "src": "INSIDERS", "ticker": "CVBF", "cik": "354647", "company": "CVB FINANCIAL CORP", "company_raw": "CVB FINANCIAL CORP", "who": "Sheryl Laygo", "who_key": "Laygo Sheryl", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7955.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on CVBF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2046881/000035464726000118/0000354647-26-000118-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19664}, {"id": "0000354647-26-000116", "src": "INSIDERS", "ticker": "CVBF", "cik": "354647", "company": "CVB FINANCIAL CORP", "company_raw": "CVB FINANCIAL CORP", "who": "Mike Maddox", "who_key": "Maddox Mike", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 220300.0, "score": 58.1, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $220K of CVBF", "source_url": "https://www.sec.gov/Archives/edgar/data/1776678/000035464726000116/0000354647-26-000116-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91664}, {"id": "0000354647-26-000114", "src": "INSIDERS", "ticker": "CVBF", "cik": "354647", "company": "CVB FINANCIAL CORP", "company_raw": "CVB FINANCIAL CORP", "who": "Mike Maddox", "who_key": "Maddox Mike", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 70824.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CVBF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1776678/000035464726000114/0000354647-26-000114-index.htm", "trade_date": "2026-08-23", "timestamp": "2026-08-23", "mins": 103184}, {"id": "13DG-0002100119-26-001408", "src": "13DG", "ticker": "CVBF", "cik": "354647", "company": "CVB FINANCIAL CORP", "company_raw": "CVB FINANCIAL CORP", "who": "CVB Financial Corp", "who_key": "CVB FINANCIAL CORP", "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": "State Commercial Banks", "country": "United States", "headline": "CVB FINANCIAL CORP takes a 5.02% passive stake in CVBF", "source_url": "https://www.sec.gov/Archives/edgar/data/354647/0002100119-26-001408-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136304}, {"id": "0000354647-26-000110", "src": "INSIDERS", "ticker": "CVBF", "cik": "354647", "company": "CVB FINANCIAL CORP", "company_raw": "CVB FINANCIAL CORP", "who": "Brien Raymond O. V. III", "who_key": "O Brien Raymond V III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 455300.0, "score": 51.5, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $455K of CVBF", "source_url": "https://www.sec.gov/Archives/edgar/data/354647/000035464726000110/0000354647-26-000110-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140624}, {"id": "13DG-0000093751-26-000227", "src": "13DG", "ticker": "CVBF", "cik": "354647", "company": "CVB FINANCIAL CORP", "company_raw": "CVB FINANCIAL CORP", "who": "CVB Financial Corp", "who_key": "CVB FINANCIAL CORP", "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": "State Commercial Banks", "country": "United States", "headline": "CVB FINANCIAL CORP takes a 5.9% passive stake in CVBF", "source_url": "https://www.sec.gov/Archives/edgar/data/354647/0000093751-26-000227-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251504}, {"id": "13DG-0000315066-26-001180", "src": "13DG", "ticker": "CVBF", "cik": "354647", "company": "CVB FINANCIAL CORP", "company_raw": "CVB FINANCIAL CORP", "who": "CVB Financial Corp", "who_key": "CVB FINANCIAL CORP", "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": "State Commercial Banks", "country": "United States", "headline": "CVB FINANCIAL CORP takes a 5.5% passive stake in CVBF", "source_url": "https://www.sec.gov/Archives/edgar/data/354647/0000315066-26-001180-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260144}, {"id": "13DG-0002100121-26-000331", "src": "13DG", "ticker": "CVBF", "cik": "354647", "company": "CVB FINANCIAL CORP", "company_raw": "CVB FINANCIAL CORP", "who": "CVB Financial Corp", "who_key": "CVB FINANCIAL CORP", "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": "State Commercial Banks", "country": "United States", "headline": "CVB FINANCIAL CORP crosses 5% of CVBF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354647/0002100121-26-000331-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}], "recent_buys": [{"id": "0000354647-26-000116", "src": "INSIDERS", "ticker": "CVBF", "cik": "354647", "company": "CVB FINANCIAL CORP", "company_raw": "CVB FINANCIAL CORP", "who": "Mike Maddox", "who_key": "Maddox Mike", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 220300.0, "score": 58.1, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $220K of CVBF", "source_url": "https://www.sec.gov/Archives/edgar/data/1776678/000035464726000116/0000354647-26-000116-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91664}, {"id": "0000354647-26-000110", "src": "INSIDERS", "ticker": "CVBF", "cik": "354647", "company": "CVB FINANCIAL CORP", "company_raw": "CVB FINANCIAL CORP", "who": "Brien Raymond O. V. III", "who_key": "O Brien Raymond V III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 455300.0, "score": 51.5, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $455K of CVBF", "source_url": "https://www.sec.gov/Archives/edgar/data/354647/000035464726000110/0000354647-26-000110-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140624}], "institutional": [{"id": "13DG-0002100119-26-001408", "src": "13DG", "ticker": "CVBF", "cik": "354647", "company": "CVB FINANCIAL CORP", "company_raw": "CVB FINANCIAL CORP", "who": "CVB Financial Corp", "who_key": "CVB FINANCIAL CORP", "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": "State Commercial Banks", "country": "United States", "headline": "CVB FINANCIAL CORP takes a 5.02% passive stake in CVBF", "source_url": "https://www.sec.gov/Archives/edgar/data/354647/0002100119-26-001408-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136304}, {"id": "13DG-0000093751-26-000227", "src": "13DG", "ticker": "CVBF", "cik": "354647", "company": "CVB FINANCIAL CORP", "company_raw": "CVB FINANCIAL CORP", "who": "CVB Financial Corp", "who_key": "CVB FINANCIAL CORP", "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": "State Commercial Banks", "country": "United States", "headline": "CVB FINANCIAL CORP takes a 5.9% passive stake in CVBF", "source_url": "https://www.sec.gov/Archives/edgar/data/354647/0000093751-26-000227-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251504}, {"id": "13DG-0000315066-26-001180", "src": "13DG", "ticker": "CVBF", "cik": "354647", "company": "CVB FINANCIAL CORP", "company_raw": "CVB FINANCIAL CORP", "who": "CVB Financial Corp", "who_key": "CVB FINANCIAL CORP", "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": "State Commercial Banks", "country": "United States", "headline": "CVB FINANCIAL CORP takes a 5.5% passive stake in CVBF", "source_url": "https://www.sec.gov/Archives/edgar/data/354647/0000315066-26-001180-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260144}, {"id": "13DG-0002100121-26-000331", "src": "13DG", "ticker": "CVBF", "cik": "354647", "company": "CVB FINANCIAL CORP", "company_raw": "CVB FINANCIAL CORP", "who": "CVB Financial Corp", "who_key": "CVB FINANCIAL CORP", "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": "State Commercial Banks", "country": "United States", "headline": "CVB FINANCIAL CORP crosses 5% of CVBF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354647/0002100121-26-000331-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "CVB Financial Corporation - Common Stock", "new_value": "CVB FINANCIAL CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000354647", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000354647", "applied": 1, "detected_at": "2026-09-11T07:46:41.373668"}]}, "key_people": [{"who": "Brien Raymond O. V. III", "who_key": "O Brien Raymond V III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 455300.0, "sold": 0, "net": 455300.0, "trades": 1, "top_score": 51.5, "lean": "buying", "history": [{"action": "BUY", "amount": 455300.0, "date": "2026-07-28", "score": 51.5, "source_url": "https://www.sec.gov/Archives/edgar/data/354647/000035464726000110/0000354647-26-000110-index.htm"}], "latest": {"action": "BUY", "amount": 455300.0, "date": "2026-07-28", "score": 51.5, "source_url": "https://www.sec.gov/Archives/edgar/data/354647/000035464726000110/0000354647-26-000110-index.htm"}}, {"who": "Mike Maddox", "who_key": "Maddox Mike", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 220300.0, "sold": 0, "net": 220300.0, "trades": 1, "top_score": 58.1, "lean": "buying", "history": [{"action": "BUY", "amount": 220300.0, "date": "2026-08-31", "score": 58.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1776678/000035464726000116/0000354647-26-000116-index.htm"}], "latest": {"action": "BUY", "amount": 220300.0, "date": "2026-08-31", "score": 58.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1776678/000035464726000116/0000354647-26-000116-index.htm"}}], "activity": [{"date": "2026-08-31", "net": 220300.0}], "announcements": [{"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0000354647-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0000354647-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000354647-26-000114", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-340248", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0000354647-26-000112", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001949846-26-000463", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001408", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0000354647-26-000110", "price_sensitive": false}, {"form": "3", "date": "2026-07-23", "title": "PRIMARY DOCUMENT", "accession": "0000354647-26-000108", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-313203", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-313195", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001193125-26-271066", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "PRIMARY DOCUMENT", "accession": "0000354647-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0000354647-26-000104", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-251450", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001193125-26-239684", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0000354647-26-000102", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001193125-26-236235", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000354647-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000354647-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000354647-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000354647-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000354647-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000354647-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0000354647-26-000084", "price_sensitive": false}], "performance": {"ticker": "CVBF", "has_prices": true, "summary": {"n": 1, "avg": -0.026754385964912256, "win_rate": 0.0, "best": -0.026754385964912256, "worst": -0.026754385964912256, "as_of": "2026-08-28"}, "buys": [{"who": "Maddox Mike", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 220300.0, "date": "2026-08-31", "score": 58.1, "ref_price": null, "return": null}, {"who": "O Brien Raymond V III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 455300.0, "date": "2026-07-28", "score": 51.5, "ref_price": 22.8, "return": -0.026754385964912256}]}, "price_series": [{"date": "2016-08-08", "close": 17.03, "volume": 227283.0}, {"date": "2016-08-09", "close": 17.11, "volume": 288746.0}, {"date": "2016-08-10", "close": 16.92, "volume": 537460.0}, {"date": "2016-08-11", "close": 17.0, "volume": 437166.0}, {"date": "2016-08-12", "close": 16.94, "volume": 257737.0}, {"date": "2016-08-15", "close": 17.08, "volume": 342273.0}, {"date": "2016-08-16", "close": 17.05, "volume": 284091.0}, {"date": "2016-08-17", "close": 17.08, "volume": 493744.0}, {"date": "2016-08-18", "close": 17.23, "volume": 317416.0}, {"date": "2016-08-19", "close": 17.19, "volume": 475841.0}, {"date": "2016-08-22", "close": 17.21, "volume": 235532.0}, {"date": "2016-08-23", "close": 17.3, "volume": 292706.0}, {"date": "2016-08-24", "close": 17.3, "volume": 256141.0}, {"date": "2016-08-25", "close": 17.435, "volume": 309291.0}, {"date": "2016-08-26", "close": 17.54, "volume": 430880.0}, {"date": "2016-08-29", "close": 17.59, "volume": 433753.0}, {"date": "2016-08-30", "close": 17.76, "volume": 427770.0}, {"date": "2016-08-31", "close": 17.79, "volume": 645754.0}, {"date": "2016-09-01", "close": 17.64, "volume": 324517.0}, {"date": "2016-09-02", "close": 17.77, "volume": 477374.0}, {"date": "2016-09-06", "close": 17.43, "volume": 319119.0}, {"date": "2016-09-07", "close": 17.51, "volume": 392083.0}, {"date": "2016-09-08", "close": 17.48, "volume": 710908.0}, {"date": "2016-09-09", "close": 17.24, "volume": 467231.0}, {"date": "2016-09-12", "close": 17.23, "volume": 476384.0}, {"date": "2016-09-13", "close": 16.99, "volume": 442370.0}, {"date": "2016-09-14", "close": 16.8, "volume": 356511.0}, {"date": "2016-09-15", "close": 16.96, "volume": 203424.0}, {"date": "2016-09-16", "close": 16.96, "volume": 890024.0}, {"date": "2016-09-19", "close": 17.08, "volume": 355670.0}, {"date": "2016-09-20", "close": 17.12, "volume": 347799.0}, {"date": "2016-09-21", "close": 17.25, "volume": 340014.0}, {"date": "2016-09-22", "close": 17.56, "volume": 351861.0}, {"date": "2016-09-23", "close": 17.52, "volume": 458937.0}, {"date": "2016-09-26", "close": 17.2, "volume": 377500.0}, {"date": "2016-09-27", "close": 17.43, "volume": 682415.0}, {"date": "2016-09-28", "close": 17.63, "volume": 537249.0}, {"date": "2016-09-29", "close": 17.37, "volume": 490928.0}, {"date": "2016-09-30", "close": 17.61, "volume": 514810.0}, {"date": "2016-10-03", "close": 17.21, "volume": 350962.0}, {"date": "2016-10-04", "close": 17.45, "volume": 514193.0}, {"date": "2016-10-05", "close": 17.7, "volume": 372740.0}, {"date": "2016-10-06", "close": 17.8, "volume": 448296.0}, {"date": "2016-10-07", "close": 17.84, "volume": 455019.0}, {"date": "2016-10-10", "close": 17.96, "volume": 194445.0}, {"date": "2016-10-11", "close": 17.86, "volume": 337542.0}, {"date": "2016-10-12", "close": 17.59, "volume": 414856.0}, {"date": "2016-10-13", "close": 17.13, "volume": 350642.0}, {"date": "2016-10-14", "close": 17.24, "volume": 232106.0}, {"date": "2016-10-17", "close": 17.1, "volume": 169026.0}, {"date": "2016-10-18", "close": 17.15, "volume": 333730.0}, {"date": "2016-10-19", "close": 17.44, "volume": 403162.0}, {"date": "2016-10-20", "close": 17.07, "volume": 568618.0}, {"date": "2016-10-21", "close": 16.86, "volume": 518934.0}, {"date": "2016-10-24", "close": 17.02, "volume": 412824.0}, {"date": "2016-10-25", "close": 16.85, "volume": 309205.0}, {"date": "2016-10-26", "close": 16.8, "volume": 283633.0}, {"date": "2016-10-27", "close": 16.77, "volume": 299735.0}, {"date": "2016-10-28", "close": 16.7, "volume": 306402.0}, {"date": "2016-10-31", "close": 16.78, "volume": 390393.0}, {"date": "2016-11-01", "close": 16.6, "volume": 387258.0}, {"date": "2016-11-02", "close": 16.48, "volume": 397111.0}, {"date": "2016-11-03", "close": 16.61, "volume": 351902.0}, {"date": "2016-11-04", "close": 16.67, "volume": 285054.0}, {"date": "2016-11-07", "close": 17.2, "volume": 434637.0}, {"date": "2016-11-08", "close": 17.17, "volume": 416768.0}, {"date": "2016-11-09", "close": 18.22, "volume": 1101849.0}, {"date": "2016-11-10", "close": 19.29, "volume": 1362880.0}, {"date": "2016-11-11", "close": 20.04, "volume": 1360325.0}, {"date": "2016-11-14", "close": 20.98, "volume": 956270.0}, {"date": "2016-11-15", "close": 21.28, "volume": 1107062.0}, {"date": "2016-11-16", "close": 21.1, "volume": 656430.0}, {"date": "2016-11-17", "close": 20.74, "volume": 987782.0}, {"date": "2016-11-18", "close": 21.35, "volume": 698495.0}, {"date": "2016-11-21", "close": 21.44, "volume": 564266.0}, {"date": "2016-11-22", "close": 21.51, "volume": 666295.0}, {"date": "2016-11-23", "close": 21.69, "volume": 562196.0}, {"date": "2016-11-25", "close": 21.55, "volume": 319712.0}, {"date": "2016-11-28", "close": 20.9, "volume": 853867.0}, {"date": "2016-11-29", "close": 20.78, "volume": 934109.0}, {"date": "2016-11-30", "close": 20.77, "volume": 1118031.0}, {"date": "2016-12-01", "close": 21.19, "volume": 640376.0}, {"date": "2016-12-02", "close": 20.96, "volume": 614154.0}, {"date": "2016-12-05", "close": 21.51, "volume": 456405.0}, {"date": "2016-12-06", "close": 21.96, "volume": 539953.0}, {"date": "2016-12-07", "close": 22.26, "volume": 512030.0}, {"date": "2016-12-08", "close": 23.01, "volume": 565979.0}, {"date": "2016-12-09", "close": 22.99, "volume": 482183.0}, {"date": "2016-12-12", "close": 22.17, "volume": 1142510.0}, {"date": "2016-12-13", "close": 22.27, "volume": 522534.0}, {"date": "2016-12-14", "close": 22.1, "volume": 641457.0}, {"date": "2016-12-15", "close": 22.61, "volume": 857165.0}, {"date": "2016-12-16", "close": 22.3, "volume": 2388272.0}, {"date": "2016-12-19", "close": 22.51, "volume": 514210.0}, {"date": "2016-12-20", "close": 22.87, "volume": 317861.0}, {"date": "2016-12-21", "close": 22.98, "volume": 427129.0}, {"date": "2016-12-22", "close": 23.02, "volume": 446155.0}, {"date": "2016-12-23", "close": 23.0, "volume": 174366.0}, {"date": "2016-12-27", "close": 23.19, "volume": 204388.0}, {"date": "2016-12-28", "close": 22.97, "volume": 210373.0}, {"date": "2016-12-29", "close": 22.9, "volume": 223261.0}, {"date": "2016-12-30", "close": 22.93, "volume": 315297.0}, {"date": "2017-01-03", "close": 23.04, "volume": 424524.0}, {"date": "2017-01-04", "close": 23.4, "volume": 490336.0}, {"date": "2017-01-05", "close": 22.8, "volume": 338327.0}, {"date": "2017-01-06", "close": 22.82, "volume": 242403.0}, {"date": "2017-01-09", "close": 22.48, "volume": 290079.0}, {"date": "2017-01-10", "close": 22.81, "volume": 306691.0}, {"date": "2017-01-11", "close": 23.05, "volume": 294162.0}, {"date": "2017-01-12", "close": 22.51, "volume": 288288.0}, {"date": "2017-01-13", "close": 22.75, "volume": 215435.0}, {"date": "2017-01-17", "close": 22.03, "volume": 281188.0}, {"date": "2017-01-18", "close": 22.21, "volume": 309365.0}, {"date": "2017-01-19", "close": 22.39, "volume": 472429.0}, {"date": "2017-01-20", "close": 22.79, "volume": 560295.0}, {"date": "2017-01-23", "close": 22.66, "volume": 433227.0}, {"date": "2017-01-24", "close": 23.19, "volume": 474391.0}, {"date": "2017-01-25", "close": 23.49, "volume": 768917.0}, {"date": "2017-01-26", "close": 23.36, "volume": 730401.0}, {"date": "2017-01-27", "close": 22.87, "volume": 376372.0}, {"date": "2017-01-30", "close": 22.53, "volume": 485925.0}, {"date": "2017-01-31", "close": 22.54, "volume": 389474.0}, {"date": "2017-02-01", "close": 22.44, "volume": 375641.0}, {"date": "2017-02-02", "close": 22.03, "volume": 452893.0}, {"date": "2017-02-03", "close": 22.72, "volume": 573280.0}, {"date": "2017-02-06", "close": 22.49, "volume": 281066.0}, {"date": "2017-02-07", "close": 22.47, "volume": 386587.0}, {"date": "2017-02-08", "close": 22.11, "volume": 371692.0}, {"date": "2017-02-09", "close": 22.55, "volume": 233647.0}, {"date": "2017-02-10", "close": 22.66, "volume": 237507.0}, {"date": "2017-02-13", "close": 23.07, "volume": 332325.0}, {"date": "2017-02-14", "close": 23.4, "volume": 446526.0}, {"date": "2017-02-15", "close": 23.48, "volume": 327950.0}, {"date": "2017-02-16", "close": 23.5, "volume": 268808.0}, {"date": "2017-02-17", "close": 23.49, "volume": 1243888.0}, {"date": "2017-02-21", "close": 23.65, "volume": 301635.0}, {"date": "2017-02-22", "close": 23.69, "volume": 476007.0}, {"date": "2017-02-23", "close": 23.82, "volume": 417602.0}, {"date": "2017-02-24", "close": 23.72, "volume": 319824.0}, {"date": "2017-02-27", "close": 23.96, "volume": 464075.0}, {"date": "2017-02-28", "close": 23.75, "volume": 410174.0}, {"date": "2017-03-01", "close": 24.56, "volume": 494569.0}, {"date": "2017-03-02", "close": 23.79, "volume": 414907.0}, {"date": "2017-03-03", "close": 23.78, "volume": 472702.0}, {"date": "2017-03-06", "close": 23.52, "volume": 346745.0}, {"date": "2017-03-07", "close": 23.4, "volume": 293003.0}, {"date": "2017-03-08", "close": 23.15, "volume": 380351.0}, {"date": "2017-03-09", "close": 23.13, "volume": 232510.0}, {"date": "2017-03-10", "close": 23.04, "volume": 307210.0}, {"date": "2017-03-13", "close": 23.32, "volume": 325604.0}, {"date": "2017-03-14", "close": 23.35, "volume": 261071.0}, {"date": "2017-03-15", "close": 23.28, "volume": 583953.0}, {"date": "2017-03-16", "close": 23.6, "volume": 308251.0}, {"date": "2017-03-17", "close": 23.76, "volume": 1630655.0}, {"date": "2017-03-20", "close": 23.18, "volume": 262916.0}, {"date": "2017-03-21", "close": 21.49, "volume": 693174.0}, {"date": "2017-03-22", "close": 21.08, "volume": 692948.0}, {"date": "2017-03-23", "close": 21.26, "volume": 361893.0}, {"date": "2017-03-24", "close": 21.3, "volume": 530195.0}, {"date": "2017-03-27", "close": 21.11, "volume": 508006.0}, {"date": "2017-03-28", "close": 21.5, "volume": 330904.0}, {"date": "2017-03-29", "close": 21.45, "volume": 262188.0}, {"date": "2017-03-30", "close": 22.21, "volume": 489588.0}, {"date": "2017-03-31", "close": 22.09, "volume": 478495.0}, {"date": "2017-04-03", "close": 21.48, "volume": 531319.0}, {"date": "2017-04-04", "close": 21.42, "volume": 373562.0}, {"date": "2017-04-05", "close": 20.93, "volume": 483892.0}, {"date": "2017-04-06", "close": 21.21, "volume": 348358.0}, {"date": "2017-04-07", "close": 21.16, "volume": 388002.0}, {"date": "2017-04-10", "close": 20.9, "volume": 452632.0}, {"date": "2017-04-11", "close": 21.21, "volume": 478828.0}, {"date": "2017-04-12", "close": 20.81, "volume": 255101.0}, {"date": "2017-04-13", "close": 20.31, "volume": 390222.0}, {"date": "2017-04-17", "close": 20.65, "volume": 384958.0}, {"date": "2017-04-18", "close": 20.62, "volume": 275700.0}, {"date": "2017-04-19", "close": 20.75, "volume": 479126.0}, {"date": "2017-04-20", "close": 21.22, "volume": 397631.0}, {"date": "2017-04-21", "close": 21.27, "volume": 364557.0}, {"date": "2017-04-24", "close": 21.72, "volume": 391121.0}, {"date": "2017-04-25", "close": 21.8, "volume": 276216.0}, {"date": "2017-04-26", "close": 22.31, "volume": 920295.0}, {"date": "2017-04-27", "close": 22.03, "volume": 418269.0}, {"date": "2017-04-28", "close": 21.54, "volume": 414469.0}, {"date": "2017-05-01", "close": 21.71, "volume": 372511.0}, {"date": "2017-05-02", "close": 21.49, "volume": 265044.0}, {"date": "2017-05-03", "close": 21.7, "volume": 373104.0}, {"date": "2017-05-04", "close": 22.015, "volume": 309493.0}, {"date": "2017-05-05", "close": 22.01, "volume": 367677.0}, {"date": "2017-05-08", "close": 22.12, "volume": 330740.0}, {"date": "2017-05-09", "close": 21.83, "volume": 287200.0}, {"date": "2017-05-10", "close": 21.78, "volume": 250209.0}, {"date": "2017-05-11", "close": 21.34, "volume": 386383.0}, {"date": "2017-05-12", "close": 21.24, "volume": 406436.0}, {"date": "2017-05-15", "close": 21.5, "volume": 322248.0}, {"date": "2017-05-16", "close": 21.62, "volume": 218467.0}, {"date": "2017-05-17", "close": 20.57, "volume": 495930.0}, {"date": "2017-05-18", "close": 20.53, "volume": 678205.0}, {"date": "2017-05-19", "close": 20.5, "volume": 778720.0}, {"date": "2017-05-22", "close": 20.47, "volume": 539082.0}, {"date": "2017-05-23", "close": 20.86, "volume": 495146.0}, {"date": "2017-05-24", "close": 20.75, "volume": 218348.0}, {"date": "2017-05-25", "close": 20.76, "volume": 252900.0}, {"date": "2017-05-26", "close": 20.66, "volume": 204290.0}, {"date": "2017-05-30", "close": 20.35, "volume": 207024.0}, {"date": "2017-05-31", "close": 20.3, "volume": 258404.0}, {"date": "2017-06-01", "close": 20.75, "volume": 301085.0}, {"date": "2017-06-02", "close": 20.63, "volume": 383145.0}, {"date": "2017-06-05", "close": 20.57, "volume": 334887.0}, {"date": "2017-06-06", "close": 20.43, "volume": 401708.0}, {"date": "2017-06-07", "close": 20.74, "volume": 642116.0}, {"date": "2017-06-08", "close": 21.45, "volume": 629979.0}, {"date": "2017-06-09", "close": 22.47, "volume": 587515.0}, {"date": "2017-06-12", "close": 22.34, "volume": 544271.0}, {"date": "2017-06-13", "close": 22.39, "volume": 212951.0}, {"date": "2017-06-14", "close": 22.28, "volume": 314783.0}, {"date": "2017-06-15", "close": 22.31, "volume": 234106.0}, {"date": "2017-06-16", "close": 22.22, "volume": 1223259.0}, {"date": "2017-06-19", "close": 22.25, "volume": 351622.0}, {"date": "2017-06-20", "close": 22.01, "volume": 305309.0}, {"date": "2017-06-21", "close": 21.59, "volume": 271066.0}, {"date": "2017-06-22", "close": 21.54, "volume": 309199.0}, {"date": "2017-06-23", "close": 21.56, "volume": 872444.0}, {"date": "2017-06-26", "close": 21.72, "volume": 291144.0}, {"date": "2017-06-27", "close": 21.88, "volume": 384205.0}, {"date": "2017-06-28", "close": 22.15, "volume": 472762.0}, {"date": "2017-06-29", "close": 22.65, "volume": 341246.0}, {"date": "2017-06-30", "close": 22.43, "volume": 279121.0}, {"date": "2017-07-03", "close": 22.81, "volume": 173447.0}, {"date": "2017-07-05", "close": 22.51, "volume": 246245.0}, {"date": "2017-07-06", "close": 22.37, "volume": 542164.0}, {"date": "2017-07-07", "close": 22.63, "volume": 322409.0}, {"date": "2017-07-10", "close": 22.63, "volume": 432083.0}, {"date": "2017-07-11", "close": 22.59, "volume": 586521.0}, {"date": "2017-07-12", "close": 22.6, "volume": 347743.0}, {"date": "2017-07-13", "close": 22.41, "volume": 318855.0}, {"date": "2017-07-14", "close": 22.15, "volume": 295780.0}, {"date": "2017-07-17", "close": 21.99, "volume": 555771.0}, {"date": "2017-07-18", "close": 21.96, "volume": 211805.0}, {"date": "2017-07-19", "close": 22.07, "volume": 227988.0}, {"date": "2017-07-20", "close": 21.88, "volume": 348050.0}, {"date": "2017-07-21", "close": 21.41, "volume": 444325.0}, {"date": "2017-07-24", "close": 21.71, "volume": 192143.0}, {"date": "2017-07-25", "close": 22.23, "volume": 289563.0}, {"date": "2017-07-26", "close": 21.58, "volume": 233348.0}, {"date": "2017-07-27", "close": 21.6, "volume": 194693.0}, {"date": "2017-07-28", "close": 21.47, "volume": 238866.0}, {"date": "2017-07-31", "close": 21.54, "volume": 203292.0}, {"date": "2017-08-01", "close": 21.7, "volume": 194348.0}, {"date": "2017-08-02", "close": 21.71, "volume": 375591.0}, {"date": "2017-08-03", "close": 21.37, "volume": 233946.0}, {"date": "2017-08-04", "close": 21.56, "volume": 137279.0}, {"date": "2017-08-07", "close": 21.48, "volume": 220250.0}, {"date": "2017-08-08", "close": 21.57, "volume": 250257.0}, {"date": "2017-08-09", "close": 21.27, "volume": 237219.0}, {"date": "2017-08-10", "close": 20.85, "volume": 290411.0}, {"date": "2017-08-11", "close": 20.62, "volume": 212481.0}, {"date": "2017-08-14", "close": 21.18, "volume": 208097.0}, {"date": "2017-08-15", "close": 21.1, "volume": 240806.0}, {"date": "2017-08-16", "close": 21.05, "volume": 194145.0}, {"date": "2017-08-17", "close": 20.41, "volume": 374761.0}, {"date": "2017-08-18", "close": 20.45, "volume": 210178.0}, {"date": "2017-08-21", "close": 20.35, "volume": 228339.0}, {"date": "2017-08-22", "close": 20.55, "volume": 125673.0}, {"date": "2017-08-23", "close": 20.57, "volume": 157422.0}, {"date": "2017-08-24", "close": 20.65, "volume": 205728.0}, {"date": "2017-08-25", "close": 20.8, "volume": 150164.0}, {"date": "2017-08-28", "close": 20.73, "volume": 209954.0}, {"date": "2017-08-29", "close": 20.62, "volume": 239079.0}, {"date": "2017-08-30", "close": 20.6, "volume": 171061.0}, {"date": "2017-08-31", "close": 20.7, "volume": 187948.0}, {"date": "2017-09-01", "close": 20.9, "volume": 234783.0}, {"date": "2017-09-05", "close": 20.21, "volume": 283114.0}, {"date": "2017-09-06", "close": 20.26, "volume": 184424.0}, {"date": "2017-09-07", "close": 19.89, "volume": 492345.0}, {"date": "2017-09-08", "close": 20.14, "volume": 211744.0}, {"date": "2017-09-11", "close": 20.64, "volume": 282586.0}, {"date": "2017-09-12", "close": 20.99, "volume": 310953.0}, {"date": "2017-09-13", "close": 21.29, "volume": 342609.0}, {"date": "2017-09-14", "close": 21.06, "volume": 377686.0}, {"date": "2017-09-15", "close": 21.21, "volume": 1329863.0}, {"date": "2017-09-18", "close": 21.55, "volume": 294872.0}, {"date": "2017-09-19", "close": 21.66, "volume": 317340.0}, {"date": "2017-09-20", "close": 22.12, "volume": 429918.0}, {"date": "2017-09-21", "close": 22.31, "volume": 331294.0}, {"date": "2017-09-22", "close": 22.56, "volume": 429443.0}, {"date": "2017-09-25", "close": 22.8, "volume": 388604.0}, {"date": "2017-09-26", "close": 22.83, "volume": 514054.0}, {"date": "2017-09-27", "close": 23.57, "volume": 476125.0}, {"date": "2017-09-28", "close": 23.85, "volume": 434210.0}, {"date": "2017-09-29", "close": 24.17, "volume": 728432.0}, {"date": "2017-10-02", "close": 24.49, "volume": 820276.0}, {"date": "2017-10-03", "close": 24.19, "volume": 664366.0}, {"date": "2017-10-04", "close": 23.39, "volume": 487966.0}, {"date": "2017-10-05", "close": 23.72, "volume": 390008.0}, {"date": "2017-10-06", "close": 23.71, "volume": 320596.0}, {"date": "2017-10-09", "close": 23.68, "volume": 654932.0}, {"date": "2017-10-10", "close": 23.84, "volume": 278205.0}, {"date": "2017-10-11", "close": 23.69, "volume": 173753.0}, {"date": "2017-10-12", "close": 23.42, "volume": 437059.0}, {"date": "2017-10-13", "close": 23.49, "volume": 401426.0}, {"date": "2017-10-16", "close": 23.67, "volume": 275391.0}, {"date": "2017-10-17", "close": 23.26, "volume": 282805.0}, {"date": "2017-10-18", "close": 23.5, "volume": 354197.0}, {"date": "2017-10-19", "close": 24.1, "volume": 628386.0}, {"date": "2017-10-20", "close": 24.03, "volume": 694329.0}, {"date": "2017-10-23", "close": 23.88, "volume": 324835.0}, {"date": "2017-10-24", "close": 24.08, "volume": 231391.0}, {"date": "2017-10-25", "close": 23.91, "volume": 277832.0}, {"date": "2017-10-26", "close": 24.2, "volume": 139808.0}, {"date": "2017-10-27", "close": 24.29, "volume": 270447.0}, {"date": "2017-10-30", "close": 23.63, "volume": 234054.0}, {"date": "2017-10-31", "close": 23.86, "volume": 222082.0}, {"date": "2017-11-01", "close": 23.62, "volume": 171393.0}, {"date": "2017-11-02", "close": 23.96, "volume": 267550.0}, {"date": "2017-11-03", "close": 23.87, "volume": 279543.0}, {"date": "2017-11-06", "close": 23.81, "volume": 293988.0}, {"date": "2017-11-07", "close": 23.0, "volume": 287493.0}, {"date": "2017-11-08", "close": 22.92, "volume": 417042.0}, {"date": "2017-11-09", "close": 22.61, "volume": 367811.0}, {"date": "2017-11-10", "close": 22.52, "volume": 281652.0}, {"date": "2017-11-13", "close": 22.84, "volume": 174732.0}, {"date": "2017-11-14", "close": 22.78, "volume": 349081.0}, {"date": "2017-11-15", "close": 22.89, "volume": 286326.0}, {"date": "2017-11-16", "close": 22.9, "volume": 327715.0}, {"date": "2017-11-17", "close": 23.02, "volume": 310961.0}, {"date": "2017-11-20", "close": 23.39, "volume": 180105.0}, {"date": "2017-11-21", "close": 23.64, "volume": 351366.0}, {"date": "2017-11-22", "close": 23.53, "volume": 177833.0}, {"date": "2017-11-24", "close": 23.37, "volume": 125111.0}, {"date": "2017-11-27", "close": 23.42, "volume": 199380.0}, {"date": "2017-11-28", "close": 24.27, "volume": 337493.0}, {"date": "2017-11-29", "close": 25.14, "volume": 504811.0}, {"date": "2017-11-30", "close": 24.59, "volume": 267132.0}, {"date": "2017-12-01", "close": 24.53, "volume": 408437.0}, {"date": "2017-12-04", "close": 24.82, "volume": 425029.0}, {"date": "2017-12-05", "close": 24.11, "volume": 304286.0}, {"date": "2017-12-06", "close": 24.01, "volume": 218189.0}, {"date": "2017-12-07", "close": 24.06, "volume": 163057.0}, {"date": "2017-12-08", "close": 23.87, "volume": 178132.0}, {"date": "2017-12-11", "close": 23.74, "volume": 224759.0}, {"date": "2017-12-12", "close": 23.82, "volume": 211064.0}, {"date": "2017-12-13", "close": 23.66, "volume": 238240.0}, {"date": "2017-12-14", "close": 23.24, "volume": 392079.0}, {"date": "2017-12-15", "close": 23.91, "volume": 1526125.0}, {"date": "2017-12-18", "close": 24.33, "volume": 289062.0}, {"date": "2017-12-19", "close": 24.14, "volume": 234483.0}, {"date": "2017-12-20", "close": 23.92, "volume": 484864.0}, {"date": "2017-12-21", "close": 24.27, "volume": 295468.0}, {"date": "2017-12-22", "close": 24.16, "volume": 253049.0}, {"date": "2017-12-26", "close": 24.05, "volume": 304092.0}, {"date": "2017-12-27", "close": 23.89, "volume": 432057.0}, {"date": "2017-12-28", "close": 23.99, "volume": 200994.0}, {"date": "2017-12-29", "close": 23.56, "volume": 287483.0}, {"date": "2018-01-02", "close": 23.49, "volume": 378593.0}, {"date": "2018-01-03", "close": 23.47, "volume": 308094.0}, {"date": "2018-01-04", "close": 23.22, "volume": 315015.0}, {"date": "2018-01-05", "close": 23.45, "volume": 348749.0}, {"date": "2018-01-08", "close": 23.45, "volume": 457894.0}, {"date": "2018-01-09", "close": 23.71, "volume": 294777.0}, {"date": "2018-01-10", "close": 23.91, "volume": 368852.0}, {"date": "2018-01-11", "close": 24.33, "volume": 352873.0}, {"date": "2018-01-12", "close": 24.3, "volume": 480898.0}, {"date": "2018-01-16", "close": 24.04, "volume": 549042.0}, {"date": "2018-01-17", "close": 24.37, "volume": 381093.0}, {"date": "2018-01-18", "close": 23.93, "volume": 490762.0}, {"date": "2018-01-19", "close": 24.42, "volume": 348657.0}, {"date": "2018-01-22", "close": 24.55, "volume": 361580.0}, {"date": "2018-01-23", "close": 24.51, "volume": 414545.0}, {"date": "2018-01-24", "close": 24.09, "volume": 439139.0}, {"date": "2018-01-25", "close": 23.63, "volume": 665185.0}, {"date": "2018-01-26", "close": 23.72, "volume": 313765.0}, {"date": "2018-01-29", "close": 23.68, "volume": 352057.0}, {"date": "2018-01-30", "close": 23.46, "volume": 303792.0}, {"date": "2018-01-31", "close": 23.4, "volume": 290821.0}, {"date": "2018-02-01", "close": 23.6, "volume": 465803.0}, {"date": "2018-02-02", "close": 23.39, "volume": 310722.0}, {"date": "2018-02-05", "close": 22.34, "volume": 579449.0}, {"date": "2018-02-06", "close": 22.53, "volume": 524538.0}, {"date": "2018-02-07", "close": 22.62, "volume": 292275.0}, {"date": "2018-02-08", "close": 21.97, "volume": 300667.0}, {"date": "2018-02-09", "close": 22.49, "volume": 488295.0}, {"date": "2018-02-12", "close": 22.6, "volume": 324286.0}, {"date": "2018-02-13", "close": 22.71, "volume": 213662.0}, {"date": "2018-02-14", "close": 23.2, "volume": 271994.0}, {"date": "2018-02-15", "close": 23.34, "volume": 188875.0}, {"date": "2018-02-16", "close": 23.64, "volume": 199312.0}, {"date": "2018-02-20", "close": 23.32, "volume": 287742.0}, {"date": "2018-02-21", "close": 23.53, "volume": 199060.0}, {"date": "2018-02-22", "close": 23.01, "volume": 225564.0}, {"date": "2018-02-23", "close": 23.37, "volume": 149919.0}, {"date": "2018-02-26", "close": 23.6, "volume": 171031.0}, {"date": "2018-02-27", "close": 23.46, "volume": 1204181.0}, {"date": "2018-02-28", "close": 23.0, "volume": 433498.0}, {"date": "2018-03-01", "close": 23.14, "volume": 508983.0}, {"date": "2018-03-02", "close": 23.5, "volume": 230107.0}, {"date": "2018-03-05", "close": 23.85, "volume": 381507.0}, {"date": "2018-03-06", "close": 24.07, "volume": 448237.0}, {"date": "2018-03-07", "close": 24.34, "volume": 422630.0}, {"date": "2018-03-08", "close": 23.86, "volume": 317055.0}, {"date": "2018-03-09", "close": 24.26, "volume": 439780.0}, {"date": "2018-03-12", "close": 24.32, "volume": 371378.0}, {"date": "2018-03-13", "close": 24.13, "volume": 228926.0}, {"date": "2018-03-14", "close": 23.84, "volume": 357716.0}, {"date": "2018-03-15", "close": 24.04, "volume": 237173.0}, {"date": "2018-03-16", "close": 24.14, "volume": 952375.0}, {"date": "2018-03-19", "close": 24.09, "volume": 226776.0}, {"date": "2018-03-20", "close": 23.91, "volume": 209461.0}, {"date": "2018-03-21", "close": 23.93, "volume": 227825.0}, {"date": "2018-03-22", "close": 23.19, "volume": 235942.0}, {"date": "2018-03-23", "close": 22.32, "volume": 361529.0}, {"date": "2018-03-26", "close": 22.9, "volume": 723985.0}, {"date": "2018-03-27", "close": 22.5, "volume": 307541.0}, {"date": "2018-03-28", "close": 22.75, "volume": 357571.0}, {"date": "2018-03-29", "close": 22.64, "volume": 411490.0}, {"date": "2018-04-02", "close": 22.13, "volume": 313255.0}, {"date": "2018-04-03", "close": 22.55, "volume": 358141.0}, {"date": "2018-04-04", "close": 22.64, "volume": 321527.0}, {"date": "2018-04-05", "close": 22.9, "volume": 469228.0}, {"date": "2018-04-06", "close": 22.22, "volume": 330039.0}, {"date": "2018-04-09", "close": 22.1, "volume": 362398.0}, {"date": "2018-04-10", "close": 22.59, "volume": 353450.0}, {"date": "2018-04-11", "close": 22.51, "volume": 243188.0}, {"date": "2018-04-12", "close": 22.83, "volume": 348884.0}, {"date": "2018-04-13", "close": 22.45, "volume": 420298.0}, {"date": "2018-04-16", "close": 22.63, "volume": 273829.0}, {"date": "2018-04-17", "close": 22.33, "volume": 383791.0}, {"date": "2018-04-18", "close": 22.18, "volume": 522839.0}, {"date": "2018-04-19", "close": 22.15, "volume": 884991.0}, {"date": "2018-04-20", "close": 22.27, "volume": 743232.0}, {"date": "2018-04-23", "close": 22.58, "volume": 367969.0}, {"date": "2018-04-24", "close": 22.77, "volume": 469190.0}, {"date": "2018-04-25", "close": 22.68, "volume": 319409.0}, {"date": "2018-04-26", "close": 22.51, "volume": 266568.0}, {"date": "2018-04-27", "close": 22.62, "volume": 228764.0}, {"date": "2018-04-30", "close": 22.15, "volume": 268180.0}, {"date": "2018-05-01", "close": 22.61, "volume": 436512.0}, {"date": "2018-05-02", "close": 22.51, "volume": 254878.0}, {"date": "2018-05-03", "close": 22.25, "volume": 260651.0}, {"date": "2018-05-04", "close": 22.6, "volume": 310113.0}, {"date": "2018-05-07", "close": 22.73, "volume": 470713.0}, {"date": "2018-05-08", "close": 22.94, "volume": 326568.0}, {"date": "2018-05-09", "close": 23.09, "volume": 244627.0}, {"date": "2018-05-10", "close": 22.96, "volume": 233129.0}, {"date": "2018-05-11", "close": 22.89, "volume": 175691.0}, {"date": "2018-05-14", "close": 22.73, "volume": 338742.0}, {"date": "2018-05-15", "close": 23.0, "volume": 376098.0}, {"date": "2018-05-16", "close": 23.13, "volume": 449283.0}, {"date": "2018-05-17", "close": 23.3, "volume": 348387.0}, {"date": "2018-05-18", "close": 23.14, "volume": 749224.0}, {"date": "2018-05-21", "close": 23.48, "volume": 243369.0}, {"date": "2018-05-22", "close": 23.6, "volume": 263020.0}, {"date": "2018-05-23", "close": 23.51, "volume": 199905.0}, {"date": "2018-05-24", "close": 23.43, "volume": 327840.0}, {"date": "2018-05-25", "close": 23.37, "volume": 239663.0}, {"date": "2018-05-29", "close": 23.06, "volume": 396112.0}, {"date": "2018-05-30", "close": 23.53, "volume": 301370.0}, {"date": "2018-05-31", "close": 23.19, "volume": 271967.0}, {"date": "2018-06-01", "close": 23.45, "volume": 480865.0}, {"date": "2018-06-04", "close": 23.78, "volume": 353137.0}, {"date": "2018-06-05", "close": 23.37, "volume": 531600.0}, {"date": "2018-06-06", "close": 23.87, "volume": 572796.0}, {"date": "2018-06-07", "close": 23.87, "volume": 492159.0}, {"date": "2018-06-08", "close": 23.86, "volume": 351476.0}, {"date": "2018-06-11", "close": 23.62, "volume": 298212.0}, {"date": "2018-06-12", "close": 23.32, "volume": 265519.0}, {"date": "2018-06-13", "close": 23.37, "volume": 380448.0}, {"date": "2018-06-14", "close": 23.46, "volume": 405238.0}, {"date": "2018-06-15", "close": 23.47, "volume": 854329.0}, {"date": "2018-06-18", "close": 23.47, "volume": 324501.0}, {"date": "2018-06-19", "close": 23.79, "volume": 356926.0}, {"date": "2018-06-20", "close": 23.92, "volume": 517588.0}, {"date": "2018-06-21", "close": 23.85, "volume": 415989.0}, {"date": "2018-06-22", "close": 23.8, "volume": 1067373.0}, {"date": "2018-06-25", "close": 23.49, "volume": 309767.0}, {"date": "2018-06-26", "close": 23.25, "volume": 617996.0}, {"date": "2018-06-27", "close": 22.75, "volume": 421709.0}, {"date": "2018-06-28", "close": 22.65, "volume": 355317.0}, {"date": "2018-06-29", "close": 22.42, "volume": 439362.0}, {"date": "2018-07-02", "close": 22.88, "volume": 496545.0}, {"date": "2018-07-03", "close": 22.61, "volume": 292943.0}, {"date": "2018-07-05", "close": 22.81, "volume": 326265.0}, {"date": "2018-07-06", "close": 22.88, "volume": 265796.0}, {"date": "2018-07-09", "close": 23.25, "volume": 587287.0}, {"date": "2018-07-10", "close": 23.01, "volume": 270591.0}, {"date": "2018-07-11", "close": 22.94, "volume": 246485.0}, {"date": "2018-07-12", "close": 22.44, "volume": 473111.0}, {"date": "2018-07-13", "close": 22.24, "volume": 363152.0}, {"date": "2018-07-16", "close": 22.36, "volume": 404684.0}, {"date": "2018-07-17", "close": 22.25, "volume": 348224.0}, {"date": "2018-07-18", "close": 22.52, "volume": 610060.0}, {"date": "2018-07-19", "close": 22.8, "volume": 489147.0}, {"date": "2018-07-20", "close": 23.17, "volume": 472344.0}, {"date": "2018-07-23", "close": 23.65, "volume": 447001.0}, {"date": "2018-07-24", "close": 23.51, "volume": 329575.0}, {"date": "2018-07-25", "close": 23.18, "volume": 295316.0}, {"date": "2018-07-26", "close": 23.67, "volume": 493655.0}, {"date": "2018-07-27", "close": 23.64, "volume": 495370.0}, {"date": "2018-07-30", "close": 23.65, "volume": 501327.0}, {"date": "2018-07-31", "close": 23.92, "volume": 1033523.0}, {"date": "2018-08-01", "close": 24.12, "volume": 461056.0}, {"date": "2018-08-02", "close": 24.21, "volume": 357088.0}, {"date": "2018-08-03", "close": 23.78, "volume": 348125.0}, {"date": "2018-08-06", "close": 23.95, "volume": 404041.0}, {"date": "2018-08-07", "close": 23.99, "volume": 225766.0}, {"date": "2018-08-08", "close": 24.18, "volume": 215668.0}, {"date": "2018-08-09", "close": 24.11, "volume": 144839.0}, {"date": "2018-08-10", "close": 24.22, "volume": 333157.0}, {"date": "2018-08-13", "close": 24.13, "volume": 383065.0}, {"date": "2018-08-14", "close": 24.42, "volume": 573110.0}, {"date": "2018-08-15", "close": 24.15, "volume": 447124.0}, {"date": "2018-08-16", "close": 24.38, "volume": 560855.0}, {"date": "2018-08-17", "close": 24.5, "volume": 719287.0}, {"date": "2018-08-20", "close": 24.52, "volume": 774811.0}, {"date": "2018-08-21", "close": 24.86, "volume": 648705.0}, {"date": "2018-08-22", "close": 24.83, "volume": 812814.0}, {"date": "2018-08-23", "close": 24.65, "volume": 697376.0}, {"date": "2018-08-24", "close": 24.57, "volume": 541304.0}, {"date": "2018-08-27", "close": 24.28, "volume": 540127.0}, {"date": "2018-08-28", "close": 24.03, "volume": 463162.0}, {"date": "2018-08-29", "close": 23.95, "volume": 437463.0}, {"date": "2018-08-30", "close": 23.81, "volume": 539115.0}, {"date": "2018-08-31", "close": 24.05, "volume": 883004.0}, {"date": "2018-09-04", "close": 24.14, "volume": 822130.0}, {"date": "2018-09-05", "close": 24.0, "volume": 1350626.0}, {"date": "2018-09-06", "close": 24.07, "volume": 1139217.0}, {"date": "2018-09-07", "close": 23.99, "volume": 1158748.0}, {"date": "2018-09-10", "close": 23.91, "volume": 865058.0}, {"date": "2018-09-11", "close": 23.89, "volume": 562881.0}, {"date": "2018-09-12", "close": 23.75, "volume": 517540.0}, {"date": "2018-09-13", "close": 23.57, "volume": 503801.0}, {"date": "2018-09-14", "close": 23.84, "volume": 682929.0}, {"date": "2018-09-17", "close": 23.68, "volume": 539202.0}, {"date": "2018-09-18", "close": 23.55, "volume": 503686.0}, {"date": "2018-09-19", "close": 23.62, "volume": 901838.0}, {"date": "2018-09-20", "close": 23.78, "volume": 1079802.0}, {"date": "2018-09-21", "close": 23.56, "volume": 3098822.0}, {"date": "2018-09-24", "close": 23.08, "volume": 882073.0}, {"date": "2018-09-25", "close": 22.84, "volume": 760340.0}, {"date": "2018-09-26", "close": 22.4, "volume": 901140.0}, {"date": "2018-09-27", "close": 22.29, "volume": 539708.0}, {"date": "2018-09-28", "close": 22.32, "volume": 553035.0}, {"date": "2018-10-01", "close": 21.99, "volume": 722105.0}, {"date": "2018-10-02", "close": 21.85, "volume": 631554.0}, {"date": "2018-10-03", "close": 22.36, "volume": 615052.0}, {"date": "2018-10-04", "close": 22.3, "volume": 673323.0}, {"date": "2018-10-05", "close": 22.13, "volume": 425842.0}, {"date": "2018-10-08", "close": 22.36, "volume": 428465.0}, {"date": "2018-10-09", "close": 22.4, "volume": 524787.0}, {"date": "2018-10-10", "close": 22.18, "volume": 653858.0}, {"date": "2018-10-11", "close": 21.53, "volume": 880684.0}, {"date": "2018-10-12", "close": 21.11, "volume": 1088127.0}, {"date": "2018-10-15", "close": 21.37, "volume": 835287.0}, {"date": "2018-10-16", "close": 21.47, "volume": 653034.0}, {"date": "2018-10-17", "close": 21.62, "volume": 365394.0}, {"date": "2018-10-18", "close": 21.35, "volume": 680202.0}, {"date": "2018-10-19", "close": 21.16, "volume": 537143.0}, {"date": "2018-10-22", "close": 20.54, "volume": 723934.0}, {"date": "2018-10-23", "close": 20.71, "volume": 836153.0}, {"date": "2018-10-24", "close": 20.14, "volume": 797532.0}, {"date": "2018-10-25", "close": 21.04, "volume": 1817365.0}, {"date": "2018-10-26", "close": 20.88, "volume": 1338207.0}, {"date": "2018-10-29", "close": 21.67, "volume": 1126049.0}, {"date": "2018-10-30", "close": 22.05, "volume": 1311974.0}, {"date": "2018-10-31", "close": 21.85, "volume": 721115.0}, {"date": "2018-11-01", "close": 22.19, "volume": 544601.0}, {"date": "2018-11-02", "close": 22.44, "volume": 529433.0}, {"date": "2018-11-05", "close": 22.44, "volume": 652270.0}, {"date": "2018-11-06", "close": 22.38, "volume": 433641.0}, {"date": "2018-11-07", "close": 22.42, "volume": 595906.0}, {"date": "2018-11-08", "close": 22.53, "volume": 476066.0}, {"date": "2018-11-09", "close": 22.4, "volume": 464973.0}, {"date": "2018-11-12", "close": 22.25, "volume": 478607.0}, {"date": "2018-11-13", "close": 22.4, "volume": 643885.0}, {"date": "2018-11-14", "close": 22.14, "volume": 696118.0}, {"date": "2018-11-15", "close": 22.73, "volume": 466818.0}, {"date": "2018-11-16", "close": 23.06, "volume": 951373.0}, {"date": "2018-11-19", "close": 23.02, "volume": 462983.0}, {"date": "2018-11-20", "close": 22.78, "volume": 585939.0}, {"date": "2018-11-21", "close": 22.55, "volume": 420130.0}, {"date": "2018-11-23", "close": 22.66, "volume": 163574.0}, {"date": "2018-11-26", "close": 23.02, "volume": 348135.0}, {"date": "2018-11-27", "close": 22.87, "volume": 299003.0}, {"date": "2018-11-28", "close": 23.09, "volume": 532507.0}, {"date": "2018-11-29", "close": 22.89, "volume": 350898.0}, {"date": "2018-11-30", "close": 23.24, "volume": 558164.0}, {"date": "2018-12-03", "close": 23.15, "volume": 412038.0}, {"date": "2018-12-04", "close": 21.76, "volume": 696918.0}, {"date": "2018-12-06", "close": 21.71, "volume": 754355.0}, {"date": "2018-12-07", "close": 21.71, "volume": 602583.0}, {"date": "2018-12-10", "close": 21.45, "volume": 462424.0}, {"date": "2018-12-11", "close": 21.28, "volume": 372948.0}, {"date": "2018-12-12", "close": 21.55, "volume": 497097.0}, {"date": "2018-12-13", "close": 21.08, "volume": 277291.0}, {"date": "2018-12-14", "close": 20.69, "volume": 445490.0}, {"date": "2018-12-17", "close": 20.52, "volume": 413498.0}, {"date": "2018-12-18", "close": 20.23, "volume": 524564.0}, {"date": "2018-12-19", "close": 19.67, "volume": 505437.0}, {"date": "2018-12-20", "close": 19.71, "volume": 852758.0}, {"date": "2018-12-21", "close": 19.45, "volume": 1590688.0}, {"date": "2018-12-24", "close": 19.23, "volume": 445698.0}, {"date": "2018-12-26", "close": 20.08, "volume": 489988.0}, {"date": "2018-12-27", "close": 20.2, "volume": 642655.0}, {"date": "2018-12-28", "close": 20.23, "volume": 500647.0}, {"date": "2018-12-31", "close": 20.23, "volume": 490566.0}, {"date": "2019-01-02", "close": 20.52, "volume": 788204.0}, {"date": "2019-01-03", "close": 20.49, "volume": 531393.0}, {"date": "2019-01-04", "close": 21.03, "volume": 470515.0}, {"date": "2019-01-07", "close": 21.05, "volume": 350849.0}, {"date": "2019-01-08", "close": 21.77, "volume": 957796.0}, {"date": "2019-01-09", "close": 21.83, "volume": 297593.0}, {"date": "2019-01-10", "close": 21.81, "volume": 249516.0}, {"date": "2019-01-11", "close": 21.78, "volume": 410097.0}, {"date": "2019-01-14", "close": 21.7, "volume": 327522.0}, {"date": "2019-01-15", "close": 21.74, "volume": 414429.0}, {"date": "2019-01-16", "close": 22.06, "volume": 694864.0}, {"date": "2019-01-17", "close": 22.25, "volume": 454027.0}, {"date": "2019-01-18", "close": 22.5, "volume": 546087.0}, {"date": "2019-01-22", "close": 22.12, "volume": 407155.0}, {"date": "2019-01-23", "close": 22.09, "volume": 311246.0}, {"date": "2019-01-24", "close": 21.91, "volume": 565954.0}, {"date": "2019-01-25", "close": 22.09, "volume": 389142.0}, {"date": "2019-01-28", "close": 22.27, "volume": 446187.0}, {"date": "2019-01-29", "close": 22.21, "volume": 1282509.0}, {"date": "2019-01-30", "close": 21.95, "volume": 1244903.0}, {"date": "2019-01-31", "close": 21.91, "volume": 481510.0}, {"date": "2019-02-01", "close": 21.88, "volume": 349168.0}, {"date": "2019-02-04", "close": 22.29, "volume": 333668.0}, {"date": "2019-02-05", "close": 22.17, "volume": 281570.0}, {"date": "2019-02-06", "close": 22.3, "volume": 225364.0}, {"date": "2019-02-07", "close": 22.48, "volume": 337027.0}, {"date": "2019-02-08", "close": 22.17, "volume": 387420.0}, {"date": "2019-02-11", "close": 22.34, "volume": 277548.0}, {"date": "2019-02-12", "close": 22.49, "volume": 318033.0}, {"date": "2019-02-13", "close": 22.55, "volume": 282196.0}, {"date": "2019-02-14", "close": 22.29, "volume": 565128.0}, {"date": "2019-02-15", "close": 22.6, "volume": 558454.0}, {"date": "2019-02-19", "close": 22.8, "volume": 678307.0}, {"date": "2019-02-20", "close": 23.12, "volume": 626955.0}, {"date": "2019-02-21", "close": 22.88, "volume": 321030.0}, {"date": "2019-02-22", "close": 22.92, "volume": 350274.0}, {"date": "2019-02-25", "close": 22.86, "volume": 551515.0}, {"date": "2019-02-26", "close": 22.53, "volume": 180971.0}, {"date": "2019-02-27", "close": 22.77, "volume": 225804.0}, {"date": "2019-02-28", "close": 22.79, "volume": 236144.0}, {"date": "2019-03-01", "close": 22.82, "volume": 241289.0}, {"date": "2019-03-04", "close": 22.7, "volume": 346848.0}, {"date": "2019-03-05", "close": 22.7, "volume": 257907.0}, {"date": "2019-03-06", "close": 21.98, "volume": 424127.0}, {"date": "2019-03-07", "close": 21.42, "volume": 359115.0}, {"date": "2019-03-08", "close": 21.44, "volume": 644576.0}, {"date": "2019-03-11", "close": 21.71, "volume": 583432.0}, {"date": "2019-03-12", "close": 21.53, "volume": 249024.0}, {"date": "2019-03-13", "close": 21.78, "volume": 548914.0}, {"date": "2019-03-14", "close": 21.8, "volume": 250558.0}, {"date": "2019-03-15", "close": 21.78, "volume": 1445353.0}, {"date": "2019-03-18", "close": 22.17, "volume": 373601.0}, {"date": "2019-03-19", "close": 21.66, "volume": 293399.0}, {"date": "2019-03-20", "close": 21.11, "volume": 377990.0}, {"date": "2019-03-21", "close": 21.2, "volume": 513181.0}, {"date": "2019-03-22", "close": 20.22, "volume": 669741.0}, {"date": "2019-03-25", "close": 20.5, "volume": 474969.0}, {"date": "2019-03-26", "close": 21.08, "volume": 431602.0}, {"date": "2019-03-27", "close": 21.06, "volume": 375061.0}, {"date": "2019-03-28", "close": 21.24, "volume": 389023.0}, {"date": "2019-03-29", "close": 21.05, "volume": 509122.0}, {"date": "2019-04-01", "close": 21.57, "volume": 350140.0}, {"date": "2019-04-02", "close": 21.21, "volume": 322774.0}, {"date": "2019-04-03", "close": 21.21, "volume": 218482.0}, {"date": "2019-04-04", "close": 21.42, "volume": 271154.0}, {"date": "2019-04-05", "close": 21.57, "volume": 313362.0}, {"date": "2019-04-08", "close": 21.46, "volume": 232582.0}, {"date": "2019-04-09", "close": 21.07, "volume": 357740.0}, {"date": "2019-04-10", "close": 21.4, "volume": 460138.0}, {"date": "2019-04-11", "close": 21.35, "volume": 281875.0}, {"date": "2019-04-12", "close": 21.78, "volume": 309078.0}, {"date": "2019-04-15", "close": 21.4, "volume": 175220.0}, {"date": "2019-04-16", "close": 21.86, "volume": 283333.0}, {"date": "2019-04-17", "close": 21.87, "volume": 278310.0}, {"date": "2019-04-18", "close": 21.4, "volume": 275275.0}, {"date": "2019-04-22", "close": 21.02, "volume": 321918.0}, {"date": "2019-04-23", "close": 21.47, "volume": 738990.0}, {"date": "2019-04-24", "close": 21.41, "volume": 416593.0}, {"date": "2019-04-25", "close": 21.61, "volume": 471306.0}, {"date": "2019-04-26", "close": 21.61, "volume": 330547.0}, {"date": "2019-04-29", "close": 21.78, "volume": 509108.0}, {"date": "2019-04-30", "close": 21.7, "volume": 523406.0}, {"date": "2019-05-01", "close": 21.45, "volume": 1145047.0}, {"date": "2019-05-02", "close": 21.7, "volume": 435431.0}, {"date": "2019-05-03", "close": 22.19, "volume": 865262.0}, {"date": "2019-05-06", "close": 22.03, "volume": 433183.0}, {"date": "2019-05-07", "close": 21.71, "volume": 272426.0}, {"date": "2019-05-08", "close": 21.36, "volume": 376023.0}, {"date": "2019-05-09", "close": 21.38, "volume": 332913.0}, {"date": "2019-05-10", "close": 21.41, "volume": 466377.0}, {"date": "2019-05-13", "close": 20.74, "volume": 501691.0}, {"date": "2019-05-14", "close": 21.25, "volume": 472241.0}, {"date": "2019-05-15", "close": 21.0, "volume": 502815.0}, {"date": "2019-05-16", "close": 21.34, "volume": 613947.0}, {"date": "2019-05-17", "close": 21.27, "volume": 462974.0}, {"date": "2019-05-20", "close": 21.37, "volume": 263553.0}, {"date": "2019-05-21", "close": 21.53, "volume": 464146.0}, {"date": "2019-05-22", "close": 21.26, "volume": 191091.0}, {"date": "2019-05-23", "close": 20.85, "volume": 358140.0}, {"date": "2019-05-24", "close": 21.11, "volume": 184590.0}, {"date": "2019-05-28", "close": 20.81, "volume": 358074.0}, {"date": "2019-05-29", "close": 21.06, "volume": 496294.0}, {"date": "2019-05-30", "close": 20.81, "volume": 286788.0}, {"date": "2019-05-31", "close": 20.55, "volume": 452605.0}, {"date": "2019-06-03", "close": 20.56, "volume": 502646.0}, {"date": "2019-06-04", "close": 21.2, "volume": 320641.0}, {"date": "2019-06-05", "close": 21.2, "volume": 362785.0}, {"date": "2019-06-06", "close": 21.16, "volume": 313513.0}, {"date": "2019-06-07", "close": 21.08, "volume": 299513.0}, {"date": "2019-06-10", "close": 21.29, "volume": 374556.0}, {"date": "2019-06-11", "close": 21.37, "volume": 402326.0}, {"date": "2019-06-12", "close": 21.21, "volume": 304245.0}, {"date": "2019-06-13", "close": 21.32, "volume": 334622.0}, {"date": "2019-06-14", "close": 21.24, "volume": 331534.0}, {"date": "2019-06-17", "close": 20.94, "volume": 457464.0}, {"date": "2019-06-18", "close": 21.44, "volume": 279803.0}, {"date": "2019-06-19", "close": 21.27, "volume": 379829.0}, {"date": "2019-06-20", "close": 21.51, "volume": 493266.0}, {"date": "2019-06-21", "close": 21.31, "volume": 1020692.0}, {"date": "2019-06-24", "close": 21.0, "volume": 478856.0}, {"date": "2019-06-25", "close": 20.91, "volume": 545751.0}, {"date": "2019-06-26", "close": 20.99, "volume": 553771.0}, {"date": "2019-06-27", "close": 21.23, "volume": 614640.0}, {"date": "2019-06-28", "close": 21.03, "volume": 4285085.0}, {"date": "2019-07-01", "close": 21.12, "volume": 953277.0}, {"date": "2019-07-02", "close": 20.87, "volume": 853120.0}, {"date": "2019-07-03", "close": 20.95, "volume": 242668.0}, {"date": "2019-07-05", "close": 21.11, "volume": 235265.0}, {"date": "2019-07-08", "close": 20.83, "volume": 401834.0}, {"date": "2019-07-09", "close": 20.75, "volume": 599631.0}, {"date": "2019-07-10", "close": 20.67, "volume": 511311.0}, {"date": "2019-07-11", "close": 20.84, "volume": 642619.0}, {"date": "2019-07-12", "close": 21.04, "volume": 461396.0}, {"date": "2019-07-15", "close": 20.65, "volume": 564103.0}, {"date": "2019-07-16", "close": 20.78, "volume": 349125.0}, {"date": "2019-07-17", "close": 20.64, "volume": 554211.0}, {"date": "2019-07-18", "close": 20.8, "volume": 345531.0}, {"date": "2019-07-19", "close": 20.37, "volume": 1367800.0}, {"date": "2019-07-22", "close": 20.33, "volume": 475699.0}, {"date": "2019-07-23", "close": 20.53, "volume": 510755.0}, {"date": "2019-07-24", "close": 20.94, "volume": 644429.0}, {"date": "2019-07-25", "close": 21.44, "volume": 1060098.0}, {"date": "2019-07-26", "close": 21.64, "volume": 1064237.0}, {"date": "2019-07-29", "close": 21.8, "volume": 1085192.0}, {"date": "2019-07-30", "close": 22.0, "volume": 712117.0}, {"date": "2019-07-31", "close": 22.01, "volume": 1015434.0}, {"date": "2019-08-01", "close": 21.36, "volume": 1012466.0}, {"date": "2019-08-02", "close": 21.04, "volume": 466888.0}, {"date": "2019-08-05", "close": 20.58, "volume": 656805.0}, {"date": "2019-08-06", "close": 20.64, "volume": 549380.0}, {"date": "2019-08-07", "close": 20.39, "volume": 499355.0}, {"date": "2019-08-08", "close": 20.79, "volume": 367174.0}, {"date": "2019-08-09", "close": 20.83, "volume": 480515.0}, {"date": "2019-08-12", "close": 20.61, "volume": 537266.0}, {"date": "2019-08-13", "close": 20.85, "volume": 430261.0}, {"date": "2019-08-14", "close": 20.37, "volume": 606738.0}, {"date": "2019-08-15", "close": 20.2, "volume": 401216.0}, {"date": "2019-08-16", "close": 20.75, "volume": 492025.0}, {"date": "2019-08-19", "close": 20.86, "volume": 447294.0}, {"date": "2019-08-20", "close": 20.65, "volume": 417571.0}, {"date": "2019-08-21", "close": 20.63, "volume": 392155.0}, {"date": "2019-08-22", "close": 20.76, "volume": 497300.0}, {"date": "2019-08-23", "close": 20.19, "volume": 724785.0}, {"date": "2019-08-26", "close": 20.59, "volume": 478179.0}, {"date": "2019-08-27", "close": 20.07, "volume": 635826.0}, {"date": "2019-08-28", "close": 20.27, "volume": 805034.0}, {"date": "2019-08-29", "close": 20.55, "volume": 426705.0}, {"date": "2019-08-30", "close": 20.57, "volume": 374632.0}, {"date": "2019-09-03", "close": 20.12, "volume": 532145.0}, {"date": "2019-09-04", "close": 20.1, "volume": 591538.0}, {"date": "2019-09-05", "close": 20.44, "volume": 773096.0}, {"date": "2019-09-06", "close": 20.3, "volume": 387599.0}, {"date": "2019-09-09", "close": 21.4, "volume": 1625002.0}, {"date": "2019-09-10", "close": 21.34, "volume": 1132484.0}, {"date": "2019-09-11", "close": 21.35, "volume": 1353253.0}, {"date": "2019-09-12", "close": 21.37, "volume": 1226176.0}, {"date": "2019-09-13", "close": 21.5, "volume": 1598113.0}, {"date": "2019-09-16", "close": 21.56, "volume": 1023104.0}, {"date": "2019-09-17", "close": 21.62, "volume": 1007675.0}, {"date": "2019-09-18", "close": 21.83, "volume": 895032.0}, {"date": "2019-09-19", "close": 21.63, "volume": 813833.0}, {"date": "2019-09-20", "close": 21.67, "volume": 6653664.0}, {"date": "2019-09-23", "close": 21.49, "volume": 660554.0}, {"date": "2019-09-24", "close": 21.1, "volume": 776827.0}, {"date": "2019-09-25", "close": 21.335, "volume": 687118.0}, {"date": "2019-09-26", "close": 20.87, "volume": 453660.0}, {"date": "2019-09-27", "close": 20.915, "volume": 439960.0}, {"date": "2019-09-30", "close": 20.87, "volume": 1116499.0}, {"date": "2019-10-01", "close": 20.4, "volume": 824634.0}, {"date": "2019-10-02", "close": 20.15, "volume": 644738.0}, {"date": "2019-10-03", "close": 20.15, "volume": 582947.0}, {"date": "2019-10-04", "close": 20.32, "volume": 475847.0}, {"date": "2019-10-07", "close": 20.45, "volume": 549190.0}, {"date": "2019-10-08", "close": 20.03, "volume": 433606.0}, {"date": "2019-10-09", "close": 20.08, "volume": 496195.0}, {"date": "2019-10-10", "close": 20.14, "volume": 451209.0}, {"date": "2019-10-11", "close": 20.36, "volume": 575245.0}, {"date": "2019-10-14", "close": 20.33, "volume": 567393.0}, {"date": "2019-10-15", "close": 20.63, "volume": 359007.0}, {"date": "2019-10-16", "close": 20.68, "volume": 340008.0}, {"date": "2019-10-17", "close": 20.9, "volume": 493546.0}, {"date": "2019-10-18", "close": 20.96, "volume": 399612.0}, {"date": "2019-10-21", "close": 21.24, "volume": 392051.0}, {"date": "2019-10-22", "close": 21.42, "volume": 575978.0}, {"date": "2019-10-23", "close": 21.35, "volume": 398894.0}, {"date": "2019-10-24", "close": 20.42, "volume": 1124380.0}, {"date": "2019-10-25", "close": 20.96, "volume": 614912.0}, {"date": "2019-10-28", "close": 21.17, "volume": 744628.0}, {"date": "2019-10-29", "close": 21.34, "volume": 530638.0}, {"date": "2019-10-30", "close": 21.11, "volume": 480634.0}, {"date": "2019-10-31", "close": 20.78, "volume": 524451.0}, {"date": "2019-11-01", "close": 21.175, "volume": 620757.0}, {"date": "2019-11-04", "close": 21.47, "volume": 388854.0}, {"date": "2019-11-05", "close": 21.48, "volume": 583392.0}, {"date": "2019-11-06", "close": 21.33, "volume": 389075.0}, {"date": "2019-11-07", "close": 21.5, "volume": 630730.0}, {"date": "2019-11-08", "close": 21.5, "volume": 417916.0}, {"date": "2019-11-11", "close": 21.45, "volume": 284474.0}, {"date": "2019-11-12", "close": 21.45, "volume": 289711.0}, {"date": "2019-11-13", "close": 21.34, "volume": 315751.0}, {"date": "2019-11-14", "close": 21.4, "volume": 387458.0}, {"date": "2019-11-15", "close": 21.33, "volume": 418995.0}, {"date": "2019-11-18", "close": 21.21, "volume": 255207.0}, {"date": "2019-11-19", "close": 21.24, "volume": 358005.0}, {"date": "2019-11-20", "close": 21.13, "volume": 500640.0}, {"date": "2019-11-21", "close": 21.12, "volume": 292522.0}, {"date": "2019-11-22", "close": 21.17, "volume": 210548.0}, {"date": "2019-11-25", "close": 21.37, "volume": 534521.0}, {"date": "2019-11-26", "close": 21.4, "volume": 810688.0}, {"date": "2019-11-27", "close": 21.45, "volume": 509108.0}, {"date": "2019-11-29", "close": 21.36, "volume": 264420.0}, {"date": "2019-12-02", "close": 21.19, "volume": 526150.0}, {"date": "2019-12-03", "close": 20.855, "volume": 343059.0}, {"date": "2019-12-04", "close": 21.04, "volume": 618480.0}, {"date": "2019-12-05", "close": 21.13, "volume": 462491.0}, {"date": "2019-12-06", "close": 21.36, "volume": 629196.0}, {"date": "2019-12-09", "close": 21.36, "volume": 727593.0}, {"date": "2019-12-10", "close": 21.435, "volume": 382012.0}, {"date": "2019-12-11", "close": 21.48, "volume": 784227.0}, {"date": "2019-12-12", "close": 21.85, "volume": 653132.0}, {"date": "2019-12-13", "close": 21.6, "volume": 910969.0}, {"date": "2019-12-16", "close": 21.85, "volume": 489303.0}, {"date": "2019-12-17", "close": 22.055, "volume": 952932.0}, {"date": "2019-12-18", "close": 22.07, "volume": 466083.0}, {"date": "2019-12-19", "close": 22.0, "volume": 631605.0}, {"date": "2019-12-20", "close": 21.86, "volume": 1829057.0}, {"date": "2019-12-23", "close": 21.73, "volume": 488932.0}, {"date": "2019-12-24", "close": 21.71, "volume": 294950.0}, {"date": "2019-12-26", "close": 21.75, "volume": 273425.0}, {"date": "2019-12-27", "close": 21.53, "volume": 743680.0}, {"date": "2019-12-30", "close": 21.57, "volume": 332282.0}, {"date": "2019-12-31", "close": 21.58, "volume": 589277.0}, {"date": "2020-01-02", "close": 21.52, "volume": 531457.0}, {"date": "2020-01-03", "close": 21.5, "volume": 637206.0}, {"date": "2020-01-06", "close": 21.375, "volume": 345701.0}, {"date": "2020-01-07", "close": 21.185, "volume": 416802.0}, {"date": "2020-01-08", "close": 21.35, "volume": 693845.0}, {"date": "2020-01-09", "close": 21.35, "volume": 478568.0}, {"date": "2020-01-10", "close": 21.21, "volume": 545633.0}, {"date": "2020-01-13", "close": 21.25, "volume": 428796.0}, {"date": "2020-01-14", "close": 21.33, "volume": 527730.0}, {"date": "2020-01-15", "close": 21.18, "volume": 544593.0}, {"date": "2020-01-16", "close": 21.535, "volume": 437108.0}, {"date": "2020-01-17", "close": 21.76, "volume": 502605.0}, {"date": "2020-01-21", "close": 21.285, "volume": 449520.0}, {"date": "2020-01-22", "close": 21.34, "volume": 304215.0}, {"date": "2020-01-23", "close": 21.62, "volume": 734238.0}, {"date": "2020-01-24", "close": 21.11, "volume": 525949.0}, {"date": "2020-01-27", "close": 20.96, "volume": 782409.0}, {"date": "2020-01-28", "close": 20.99, "volume": 516717.0}, {"date": "2020-01-29", "close": 20.83, "volume": 469070.0}, {"date": "2020-01-30", "close": 21.05, "volume": 424351.0}, {"date": "2020-01-31", "close": 20.77, "volume": 786288.0}, {"date": "2020-02-03", "close": 21.06, "volume": 578344.0}, {"date": "2020-02-04", "close": 21.36, "volume": 359527.0}, {"date": "2020-02-05", "close": 21.85, "volume": 458630.0}, {"date": "2020-02-06", "close": 21.7, "volume": 412033.0}, {"date": "2020-02-07", "close": 21.41, "volume": 400766.0}, {"date": "2020-02-10", "close": 21.3, "volume": 266703.0}, {"date": "2020-02-11", "close": 21.39, "volume": 288120.0}, {"date": "2020-02-12", "close": 21.46, "volume": 223687.0}, {"date": "2020-02-13", "close": 21.57, "volume": 208095.0}, {"date": "2020-02-14", "close": 21.45, "volume": 213879.0}, {"date": "2020-02-18", "close": 21.29, "volume": 361572.0}, {"date": "2020-02-19", "close": 21.27, "volume": 316032.0}, {"date": "2020-02-20", "close": 21.38, "volume": 236024.0}, {"date": "2020-02-21", "close": 21.09, "volume": 292633.0}, {"date": "2020-02-24", "close": 20.58, "volume": 416528.0}, {"date": "2020-02-25", "close": 20.03, "volume": 553070.0}, {"date": "2020-02-26", "close": 19.99, "volume": 518649.0}, {"date": "2020-02-27", "close": 19.4, "volume": 900988.0}, {"date": "2020-02-28", "close": 18.54, "volume": 1239037.0}, {"date": "2020-03-02", "close": 19.63, "volume": 798911.0}, {"date": "2020-03-03", "close": 19.175, "volume": 1101088.0}, {"date": "2020-03-04", "close": 19.56, "volume": 833515.0}, {"date": "2020-03-05", "close": 18.88, "volume": 933664.0}, {"date": "2020-03-06", "close": 18.64, "volume": 765137.0}, {"date": "2020-03-09", "close": 16.88, "volume": 1044620.0}, {"date": "2020-03-10", "close": 17.33, "volume": 1222045.0}, {"date": "2020-03-11", "close": 16.4, "volume": 1263596.0}, {"date": "2020-03-12", "close": 15.14, "volume": 1500070.0}, {"date": "2020-03-13", "close": 17.01, "volume": 1899450.0}, {"date": "2020-03-16", "close": 16.81, "volume": 1265243.0}, {"date": "2020-03-17", "close": 19.45, "volume": 1961951.0}, {"date": "2020-03-18", "close": 19.03, "volume": 2109071.0}, {"date": "2020-03-19", "close": 19.23, "volume": 2431708.0}, {"date": "2020-03-20", "close": 17.79, "volume": 2306808.0}, {"date": "2020-03-23", "close": 16.23, "volume": 2028109.0}, {"date": "2020-03-24", "close": 17.93, "volume": 1519286.0}, {"date": "2020-03-25", "close": 18.15, "volume": 1702783.0}, {"date": "2020-03-26", "close": 19.88, "volume": 1923098.0}, {"date": "2020-03-27", "close": 19.22, "volume": 1843020.0}, {"date": "2020-03-30", "close": 20.11, "volume": 1798901.0}, {"date": "2020-03-31", "close": 20.05, "volume": 1644375.0}, {"date": "2020-04-01", "close": 19.29, "volume": 1196557.0}, {"date": "2020-04-02", "close": 19.87, "volume": 780315.0}, {"date": "2020-04-03", "close": 19.5, "volume": 874165.0}, {"date": "2020-04-06", "close": 19.66, "volume": 1386915.0}, {"date": "2020-04-07", "close": 19.09, "volume": 1132220.0}, {"date": "2020-04-08", "close": 19.03, "volume": 1155697.0}, {"date": "2020-04-09", "close": 20.65, "volume": 1074981.0}, {"date": "2020-04-13", "close": 19.34, "volume": 616625.0}, {"date": "2020-04-14", "close": 19.41, "volume": 643856.0}, {"date": "2020-04-15", "close": 18.45, "volume": 644796.0}, {"date": "2020-04-16", "close": 18.58, "volume": 1086017.0}, {"date": "2020-04-17", "close": 19.36, "volume": 754370.0}, {"date": "2020-04-20", "close": 19.53, "volume": 745051.0}, {"date": "2020-04-21", "close": 19.33, "volume": 504202.0}, {"date": "2020-04-22", "close": 19.08, "volume": 477908.0}, {"date": "2020-04-23", "close": 19.08, "volume": 592486.0}, {"date": "2020-04-24", "close": 19.28, "volume": 698874.0}, {"date": "2020-04-27", "close": 20.405, "volume": 692059.0}, {"date": "2020-04-28", "close": 20.81, "volume": 826624.0}, {"date": "2020-04-29", "close": 21.73, "volume": 1029447.0}, {"date": "2020-04-30", "close": 20.785, "volume": 757980.0}, {"date": "2020-05-01", "close": 20.01, "volume": 646039.0}, {"date": "2020-05-04", "close": 19.76, "volume": 717018.0}, {"date": "2020-05-05", "close": 19.6, "volume": 449012.0}, {"date": "2020-05-06", "close": 19.04, "volume": 714594.0}, {"date": "2020-05-07", "close": 18.6, "volume": 678386.0}, {"date": "2020-05-08", "close": 19.43, "volume": 488264.0}, {"date": "2020-05-11", "close": 18.59, "volume": 592643.0}, {"date": "2020-05-12", "close": 17.68, "volume": 583158.0}, {"date": "2020-05-13", "close": 16.925, "volume": 899683.0}, {"date": "2020-05-14", "close": 16.88, "volume": 1068249.0}, {"date": "2020-05-15", "close": 16.755, "volume": 777301.0}, {"date": "2020-05-18", "close": 18.2, "volume": 721942.0}, {"date": "2020-05-19", "close": 17.52, "volume": 609352.0}, {"date": "2020-05-20", "close": 18.31, "volume": 646929.0}, {"date": "2020-05-21", "close": 18.11, "volume": 444386.0}, {"date": "2020-05-22", "close": 18.03, "volume": 383537.0}, {"date": "2020-05-26", "close": 19.095, "volume": 581712.0}, {"date": "2020-05-27", "close": 20.335, "volume": 718043.0}, {"date": "2020-05-28", "close": 19.62, "volume": 497399.0}, {"date": "2020-05-29", "close": 19.51, "volume": 706132.0}, {"date": "2020-06-01", "close": 19.2, "volume": 493474.0}, {"date": "2020-06-02", "close": 18.83, "volume": 387623.0}, {"date": "2020-06-03", "close": 19.59, "volume": 596655.0}, {"date": "2020-06-04", "close": 19.7, "volume": 696525.0}, {"date": "2020-06-05", "close": 21.175, "volume": 1254572.0}, {"date": "2020-06-08", "close": 20.7, "volume": 699667.0}, {"date": "2020-06-09", "close": 20.45, "volume": 748855.0}, {"date": "2020-06-10", "close": 19.88, "volume": 703166.0}, {"date": "2020-06-11", "close": 18.21, "volume": 819299.0}, {"date": "2020-06-12", "close": 18.51, "volume": 1033065.0}, {"date": "2020-06-15", "close": 18.59, "volume": 800340.0}, {"date": "2020-06-16", "close": 19.13, "volume": 701333.0}, {"date": "2020-06-17", "close": 18.71, "volume": 576810.0}, {"date": "2020-06-18", "close": 18.92, "volume": 637020.0}, {"date": "2020-06-19", "close": 18.87, "volume": 3890714.0}, {"date": "2020-06-22", "close": 18.61, "volume": 575806.0}, {"date": "2020-06-23", "close": 18.39, "volume": 570580.0}, {"date": "2020-06-24", "close": 17.61, "volume": 688373.0}, {"date": "2020-06-25", "close": 18.14, "volume": 700948.0}, {"date": "2020-06-26", "close": 17.76, "volume": 1664200.0}, {"date": "2020-06-29", "close": 18.4, "volume": 693017.0}, {"date": "2020-06-30", "close": 18.74, "volume": 664508.0}, {"date": "2020-07-01", "close": 18.11, "volume": 529873.0}, {"date": "2020-07-02", "close": 17.96, "volume": 675138.0}, {"date": "2020-07-06", "close": 18.15, "volume": 491395.0}, {"date": "2020-07-07", "close": 17.74, "volume": 759976.0}, {"date": "2020-07-08", "close": 17.22, "volume": 844878.0}, {"date": "2020-07-09", "close": 16.69, "volume": 598947.0}, {"date": "2020-07-10", "close": 17.27, "volume": 725611.0}, {"date": "2020-07-13", "close": 17.73, "volume": 802727.0}, {"date": "2020-07-14", "close": 17.44, "volume": 437951.0}, {"date": "2020-07-15", "close": 18.06, "volume": 563617.0}, {"date": "2020-07-16", "close": 18.15, "volume": 395300.0}, {"date": "2020-07-17", "close": 17.74, "volume": 503034.0}, {"date": "2020-07-20", "close": 17.54, "volume": 362291.0}, {"date": "2020-07-21", "close": 18.44, "volume": 572950.0}, {"date": "2020-07-22", "close": 18.02, "volume": 363703.0}, {"date": "2020-07-23", "close": 18.91, "volume": 640852.0}, {"date": "2020-07-24", "close": 18.68, "volume": 690814.0}, {"date": "2020-07-27", "close": 18.14, "volume": 647544.0}, {"date": "2020-07-28", "close": 17.89, "volume": 640134.0}, {"date": "2020-07-29", "close": 18.34, "volume": 654850.0}, {"date": "2020-07-30", "close": 18.03, "volume": 502781.0}, {"date": "2020-07-31", "close": 18.07, "volume": 720340.0}, {"date": "2020-08-03", "close": 18.04, "volume": 521272.0}, {"date": "2020-08-04", "close": 17.955, "volume": 428231.0}, {"date": "2020-08-05", "close": 18.285, "volume": 549654.0}, {"date": "2020-08-06", "close": 18.25, "volume": 274048.0}, {"date": "2020-08-07", "close": 19.05, "volume": 524544.0}, {"date": "2020-08-10", "close": 19.24, "volume": 343651.0}, {"date": "2020-08-11", "close": 19.43, "volume": 442481.0}, {"date": "2020-08-12", "close": 19.24, "volume": 366753.0}, {"date": "2020-08-13", "close": 19.01, "volume": 303257.0}, {"date": "2020-08-14", "close": 19.125, "volume": 290658.0}, {"date": "2020-08-17", "close": 18.88, "volume": 283501.0}, {"date": "2020-08-18", "close": 18.37, "volume": 313513.0}, {"date": "2020-08-19", "close": 18.58, "volume": 323571.0}, {"date": "2020-08-20", "close": 18.22, "volume": 307174.0}, {"date": "2020-08-21", "close": 18.18, "volume": 358127.0}, {"date": "2020-08-24", "close": 18.69, "volume": 308428.0}, {"date": "2020-08-25", "close": 18.635, "volume": 268317.0}, {"date": "2020-08-26", "close": 18.26, "volume": 301986.0}, {"date": "2020-08-27", "close": 18.55, "volume": 361998.0}, {"date": "2020-08-28", "close": 18.42, "volume": 269224.0}, {"date": "2020-08-31", "close": 18.21, "volume": 485970.0}, {"date": "2020-09-01", "close": 18.11, "volume": 420851.0}, {"date": "2020-09-02", "close": 18.08, "volume": 410719.0}, {"date": "2020-09-03", "close": 18.18, "volume": 339325.0}, {"date": "2020-09-04", "close": 18.51, "volume": 404543.0}, {"date": "2020-09-08", "close": 17.64, "volume": 491714.0}, {"date": "2020-09-09", "close": 17.35, "volume": 414471.0}, {"date": "2020-09-10", "close": 17.15, "volume": 487094.0}, {"date": "2020-09-11", "close": 17.08, "volume": 339932.0}, {"date": "2020-09-14", "close": 17.16, "volume": 406093.0}, {"date": "2020-09-15", "close": 16.9, "volume": 387274.0}, {"date": "2020-09-16", "close": 17.09, "volume": 676793.0}, {"date": "2020-09-17", "close": 17.01, "volume": 547268.0}, {"date": "2020-09-18", "close": 17.22, "volume": 2560576.0}, {"date": "2020-09-21", "close": 16.355, "volume": 735065.0}, {"date": "2020-09-22", "close": 16.115, "volume": 666274.0}, {"date": "2020-09-23", "close": 15.77, "volume": 588289.0}, {"date": "2020-09-24", "close": 15.99, "volume": 382859.0}, {"date": "2020-09-25", "close": 16.07, "volume": 503093.0}, {"date": "2020-09-28", "close": 16.67, "volume": 520655.0}, {"date": "2020-09-29", "close": 16.55, "volume": 339195.0}, {"date": "2020-09-30", "close": 16.63, "volume": 760327.0}, {"date": "2020-10-01", "close": 16.54, "volume": 339169.0}, {"date": "2020-10-02", "close": 16.89, "volume": 336849.0}, {"date": "2020-10-05", "close": 17.36, "volume": 353168.0}, {"date": "2020-10-06", "close": 17.34, "volume": 589009.0}, {"date": "2020-10-07", "close": 17.68, "volume": 512316.0}, {"date": "2020-10-08", "close": 17.89, "volume": 332248.0}, {"date": "2020-10-09", "close": 17.9, "volume": 237829.0}, {"date": "2020-10-12", "close": 18.26, "volume": 330458.0}, {"date": "2020-10-13", "close": 17.6, "volume": 274681.0}, {"date": "2020-10-14", "close": 17.27, "volume": 239803.0}, {"date": "2020-10-15", "close": 17.86, "volume": 267630.0}, {"date": "2020-10-16", "close": 17.87, "volume": 285178.0}, {"date": "2020-10-19", "close": 17.6, "volume": 207550.0}, {"date": "2020-10-20", "close": 17.81, "volume": 244116.0}, {"date": "2020-10-21", "close": 17.84, "volume": 198580.0}, {"date": "2020-10-22", "close": 18.33, "volume": 357692.0}, {"date": "2020-10-23", "close": 18.5, "volume": 334140.0}, {"date": "2020-10-26", "close": 18.27, "volume": 361295.0}, {"date": "2020-10-27", "close": 17.71, "volume": 282267.0}, {"date": "2020-10-28", "close": 17.1, "volume": 413799.0}, {"date": "2020-10-29", "close": 17.4, "volume": 336206.0}, {"date": "2020-10-30", "close": 17.5, "volume": 550485.0}, {"date": "2020-11-02", "close": 18.0, "volume": 345684.0}, {"date": "2020-11-03", "close": 18.27, "volume": 461381.0}, {"date": "2020-11-04", "close": 16.73, "volume": 400502.0}, {"date": "2020-11-05", "close": 17.145, "volume": 263555.0}, {"date": "2020-11-06", "close": 17.75, "volume": 564850.0}, {"date": "2020-11-09", "close": 20.53, "volume": 756748.0}, {"date": "2020-11-10", "close": 20.98, "volume": 634089.0}, {"date": "2020-11-11", "close": 20.06, "volume": 316627.0}, {"date": "2020-11-12", "close": 19.56, "volume": 356776.0}, {"date": "2020-11-13", "close": 20.13, "volume": 312563.0}, {"date": "2020-11-16", "close": 21.04, "volume": 375464.0}, {"date": "2020-11-17", "close": 20.94, "volume": 356261.0}, {"date": "2020-11-18", "close": 20.26, "volume": 314205.0}, {"date": "2020-11-19", "close": 20.15, "volume": 271930.0}, {"date": "2020-11-20", "close": 19.9, "volume": 342996.0}, {"date": "2020-11-23", "close": 20.13, "volume": 300211.0}, {"date": "2020-11-24", "close": 20.76, "volume": 647488.0}, {"date": "2020-11-25", "close": 20.3, "volume": 395715.0}, {"date": "2020-11-27", "close": 19.99, "volume": 159039.0}, {"date": "2020-11-30", "close": 18.99, "volume": 419680.0}, {"date": "2020-12-01", "close": 19.29, "volume": 439558.0}, {"date": "2020-12-02", "close": 19.42, "volume": 278455.0}, {"date": "2020-12-03", "close": 19.25, "volume": 193532.0}, {"date": "2020-12-04", "close": 19.77, "volume": 221003.0}, {"date": "2020-12-07", "close": 19.69, "volume": 254368.0}, {"date": "2020-12-08", "close": 19.76, "volume": 222376.0}, {"date": "2020-12-09", "close": 19.75, "volume": 299635.0}, {"date": "2020-12-10", "close": 19.83, "volume": 271121.0}, {"date": "2020-12-11", "close": 19.65, "volume": 243322.0}, {"date": "2020-12-14", "close": 19.52, "volume": 280350.0}, {"date": "2020-12-15", "close": 19.9, "volume": 330596.0}, {"date": "2020-12-16", "close": 19.9, "volume": 265332.0}, {"date": "2020-12-17", "close": 19.87, "volume": 340513.0}, {"date": "2020-12-18", "close": 19.63, "volume": 1709854.0}, {"date": "2020-12-21", "close": 19.38, "volume": 399431.0}, {"date": "2020-12-22", "close": 19.005, "volume": 379026.0}, {"date": "2020-12-23", "close": 19.54, "volume": 451066.0}, {"date": "2020-12-24", "close": 19.63, "volume": 224291.0}, {"date": "2020-12-28", "close": 19.82, "volume": 416782.0}, {"date": "2020-12-29", "close": 19.525, "volume": 388267.0}, {"date": "2020-12-30", "close": 19.38, "volume": 165149.0}, {"date": "2020-12-31", "close": 19.5, "volume": 265221.0}, {"date": "2021-01-04", "close": 19.52, "volume": 480216.0}, {"date": "2021-01-05", "close": 19.72, "volume": 603959.0}, {"date": "2021-01-06", "close": 21.6, "volume": 1114682.0}, {"date": "2021-01-07", "close": 21.66, "volume": 482868.0}, {"date": "2021-01-08", "close": 21.26, "volume": 580300.0}, {"date": "2021-01-11", "close": 21.51, "volume": 302351.0}, {"date": "2021-01-12", "close": 21.75, "volume": 235520.0}, {"date": "2021-01-13", "close": 21.21, "volume": 386148.0}, {"date": "2021-01-14", "close": 21.445, "volume": 837313.0}, {"date": "2021-01-15", "close": 21.11, "volume": 628321.0}, {"date": "2021-01-19", "close": 21.49, "volume": 387133.0}, {"date": "2021-01-20", "close": 21.3, "volume": 402323.0}, {"date": "2021-01-21", "close": 20.98, "volume": 323531.0}, {"date": "2021-01-22", "close": 21.55, "volume": 535714.0}, {"date": "2021-01-25", "close": 21.31, "volume": 435365.0}, {"date": "2021-01-26", "close": 20.78, "volume": 260005.0}, {"date": "2021-01-27", "close": 19.95, "volume": 606782.0}, {"date": "2021-01-28", "close": 19.97, "volume": 688536.0}, {"date": "2021-01-29", "close": 19.43, "volume": 671293.0}, {"date": "2021-02-01", "close": 19.76, "volume": 664878.0}, {"date": "2021-02-02", "close": 20.02, "volume": 400211.0}, {"date": "2021-02-03", "close": 19.78, "volume": 424654.0}, {"date": "2021-02-04", "close": 20.36, "volume": 597050.0}, {"date": "2021-02-05", "close": 20.17, "volume": 303523.0}, {"date": "2021-02-08", "close": 20.55, "volume": 377409.0}, {"date": "2021-02-09", "close": 20.82, "volume": 259331.0}, {"date": "2021-02-10", "close": 20.95, "volume": 410625.0}, {"date": "2021-02-11", "close": 20.95, "volume": 399689.0}, {"date": "2021-02-12", "close": 21.12, "volume": 277240.0}, {"date": "2021-02-16", "close": 21.12, "volume": 588235.0}, {"date": "2021-02-17", "close": 21.01, "volume": 245958.0}, {"date": "2021-02-18", "close": 20.785, "volume": 212506.0}, {"date": "2021-02-19", "close": 21.14, "volume": 425172.0}, {"date": "2021-02-22", "close": 21.605, "volume": 381037.0}, {"date": "2021-02-23", "close": 21.86, "volume": 507544.0}, {"date": "2021-02-24", "close": 22.35, "volume": 580049.0}, {"date": "2021-02-25", "close": 21.86, "volume": 347514.0}, {"date": "2021-02-26", "close": 21.41, "volume": 540944.0}, {"date": "2021-03-01", "close": 21.98, "volume": 315326.0}, {"date": "2021-03-02", "close": 21.66, "volume": 198924.0}, {"date": "2021-03-03", "close": 22.005, "volume": 445308.0}, {"date": "2021-03-04", "close": 22.2, "volume": 471095.0}, {"date": "2021-03-05", "close": 22.78, "volume": 547418.0}, {"date": "2021-03-08", "close": 24.11, "volume": 1245332.0}, {"date": "2021-03-09", "close": 23.88, "volume": 793326.0}, {"date": "2021-03-10", "close": 24.16, "volume": 702214.0}, {"date": "2021-03-11", "close": 24.35, "volume": 430121.0}, {"date": "2021-03-12", "close": 24.885, "volume": 506939.0}, {"date": "2021-03-15", "close": 24.18, "volume": 483002.0}, {"date": "2021-03-16", "close": 23.75, "volume": 398560.0}, {"date": "2021-03-17", "close": 23.57, "volume": 353260.0}, {"date": "2021-03-18", "close": 23.78, "volume": 464893.0}, {"date": "2021-03-19", "close": 23.96, "volume": 2747356.0}, {"date": "2021-03-22", "close": 22.89, "volume": 464793.0}, {"date": "2021-03-23", "close": 22.1, "volume": 486451.0}, {"date": "2021-03-24", "close": 22.14, "volume": 596816.0}, {"date": "2021-03-25", "close": 22.46, "volume": 703955.0}, {"date": "2021-03-26", "close": 23.13, "volume": 441919.0}, {"date": "2021-03-29", "close": 22.485, "volume": 573549.0}, {"date": "2021-03-30", "close": 22.48, "volume": 298383.0}, {"date": "2021-03-31", "close": 22.09, "volume": 651989.0}, {"date": "2021-04-01", "close": 22.215, "volume": 328300.0}, {"date": "2021-04-05", "close": 22.345, "volume": 458226.0}, {"date": "2021-04-06", "close": 22.07, "volume": 263498.0}, {"date": "2021-04-07", "close": 21.92, "volume": 381296.0}, {"date": "2021-04-08", "close": 21.95, "volume": 387279.0}, {"date": "2021-04-09", "close": 22.065, "volume": 468785.0}, {"date": "2021-04-12", "close": 22.22, "volume": 454170.0}, {"date": "2021-04-13", "close": 21.89, "volume": 333109.0}, {"date": "2021-04-14", "close": 21.94, "volume": 308507.0}, {"date": "2021-04-15", "close": 21.93, "volume": 281191.0}, {"date": "2021-04-16", "close": 22.05, "volume": 276431.0}, {"date": "2021-04-19", "close": 21.835, "volume": 291417.0}, {"date": "2021-04-20", "close": 21.17, "volume": 401274.0}, {"date": "2021-04-21", "close": 21.54, "volume": 340629.0}, {"date": "2021-04-22", "close": 21.3, "volume": 397054.0}, {"date": "2021-04-23", "close": 22.05, "volume": 423632.0}, {"date": "2021-04-26", "close": 21.84, "volume": 243162.0}, {"date": "2021-04-27", "close": 21.76, "volume": 348340.0}, {"date": "2021-04-28", "close": 21.515, "volume": 298995.0}, {"date": "2021-04-29", "close": 21.56, "volume": 288407.0}, {"date": "2021-04-30", "close": 21.21, "volume": 541789.0}, {"date": "2021-05-03", "close": 21.55, "volume": 646904.0}, {"date": "2021-05-04", "close": 21.64, "volume": 352235.0}, {"date": "2021-05-05", "close": 21.55, "volume": 272871.0}, {"date": "2021-05-06", "close": 21.93, "volume": 323155.0}, {"date": "2021-05-07", "close": 21.77, "volume": 542401.0}, {"date": "2021-05-10", "close": 21.48, "volume": 571500.0}, {"date": "2021-05-11", "close": 21.36, "volume": 605170.0}, {"date": "2021-05-12", "close": 21.34, "volume": 679862.0}, {"date": "2021-05-13", "close": 22.17, "volume": 622164.0}, {"date": "2021-05-14", "close": 22.425, "volume": 481120.0}, {"date": "2021-05-17", "close": 22.49, "volume": 301636.0}, {"date": "2021-05-18", "close": 22.18, "volume": 504039.0}, {"date": "2021-05-19", "close": 22.32, "volume": 708152.0}, {"date": "2021-05-20", "close": 22.38, "volume": 595432.0}, {"date": "2021-05-21", "close": 22.82, "volume": 1075878.0}, {"date": "2021-05-24", "close": 22.24, "volume": 450326.0}, {"date": "2021-05-25", "close": 21.5, "volume": 564350.0}, {"date": "2021-05-26", "close": 21.75, "volume": 330601.0}, {"date": "2021-05-27", "close": 22.15, "volume": 396987.0}, {"date": "2021-05-28", "close": 22.18, "volume": 221786.0}, {"date": "2021-06-01", "close": 22.36, "volume": 452905.0}, {"date": "2021-06-02", "close": 22.25, "volume": 313625.0}, {"date": "2021-06-03", "close": 22.42, "volume": 293205.0}, {"date": "2021-06-04", "close": 22.31, "volume": 254864.0}, {"date": "2021-06-07", "close": 22.48, "volume": 251229.0}, {"date": "2021-06-08", "close": 22.6, "volume": 279712.0}, {"date": "2021-06-09", "close": 22.28, "volume": 319253.0}, {"date": "2021-06-10", "close": 22.06, "volume": 305846.0}, {"date": "2021-06-11", "close": 22.05, "volume": 233213.0}, {"date": "2021-06-14", "close": 21.82, "volume": 425407.0}, {"date": "2021-06-15", "close": 22.19, "volume": 325928.0}, {"date": "2021-06-16", "close": 22.53, "volume": 367700.0}, {"date": "2021-06-17", "close": 21.61, "volume": 651144.0}, {"date": "2021-06-18", "close": 20.63, "volume": 1553609.0}, {"date": "2021-06-21", "close": 21.36, "volume": 516035.0}, {"date": "2021-06-22", "close": 21.36, "volume": 303552.0}, {"date": "2021-06-23", "close": 21.05, "volume": 566216.0}, {"date": "2021-06-24", "close": 21.43, "volume": 349090.0}, {"date": "2021-06-25", "close": 21.58, "volume": 1021906.0}, {"date": "2021-06-28", "close": 20.93, "volume": 426831.0}, {"date": "2021-06-29", "close": 20.6, "volume": 213167.0}, {"date": "2021-06-30", "close": 20.59, "volume": 355136.0}, {"date": "2021-07-01", "close": 20.68, "volume": 337524.0}, {"date": "2021-07-02", "close": 20.3, "volume": 348279.0}, {"date": "2021-07-06", "close": 19.94, "volume": 537686.0}, {"date": "2021-07-07", "close": 19.81, "volume": 516634.0}, {"date": "2021-07-08", "close": 19.38, "volume": 734776.0}, {"date": "2021-07-09", "close": 19.94, "volume": 710903.0}, {"date": "2021-07-12", "close": 20.15, "volume": 706411.0}, {"date": "2021-07-13", "close": 19.69, "volume": 521558.0}, {"date": "2021-07-14", "close": 19.74, "volume": 303264.0}, {"date": "2021-07-15", "close": 20.13, "volume": 390953.0}, {"date": "2021-07-16", "close": 19.7, "volume": 500152.0}, {"date": "2021-07-19", "close": 19.14, "volume": 533407.0}, {"date": "2021-07-20", "close": 19.33, "volume": 747865.0}, {"date": "2021-07-21", "close": 19.66, "volume": 429595.0}, {"date": "2021-07-22", "close": 19.2, "volume": 406494.0}, {"date": "2021-07-23", "close": 19.3, "volume": 381448.0}, {"date": "2021-07-26", "close": 19.36, "volume": 302936.0}, {"date": "2021-07-27", "close": 19.23, "volume": 296247.0}, {"date": "2021-07-28", "close": 19.25, "volume": 650943.0}, {"date": "2021-07-29", "close": 19.26, "volume": 339233.0}, {"date": "2021-07-30", "close": 19.06, "volume": 446253.0}, {"date": "2021-08-02", "close": 18.99, "volume": 555382.0}, {"date": "2021-08-03", "close": 19.25, "volume": 488387.0}, {"date": "2021-08-04", "close": 19.09, "volume": 334220.0}, {"date": "2021-08-05", "close": 19.46, "volume": 589993.0}, {"date": "2021-08-06", "close": 19.89, "volume": 436749.0}, {"date": "2021-08-09", "close": 19.63, "volume": 317203.0}, {"date": "2021-08-10", "close": 19.92, "volume": 331131.0}, {"date": "2021-08-11", "close": 20.18, "volume": 389739.0}, {"date": "2021-08-12", "close": 20.2, "volume": 611148.0}, {"date": "2021-08-13", "close": 20.25, "volume": 461036.0}, {"date": "2021-08-16", "close": 20.22, "volume": 563673.0}, {"date": "2021-08-17", "close": 20.17, "volume": 505186.0}, {"date": "2021-08-18", "close": 20.12, "volume": 563871.0}, {"date": "2021-08-19", "close": 19.88, "volume": 546275.0}, {"date": "2021-08-20", "close": 20.34, "volume": 423992.0}, {"date": "2021-08-23", "close": 20.32, "volume": 241912.0}, {"date": "2021-08-24", "close": 20.3, "volume": 234639.0}, {"date": "2021-08-25", "close": 20.17, "volume": 408739.0}, {"date": "2021-08-26", "close": 19.94, "volume": 280779.0}, {"date": "2021-08-27", "close": 20.45, "volume": 367089.0}, {"date": "2021-08-30", "close": 20.25, "volume": 411733.0}, {"date": "2021-08-31", "close": 20.36, "volume": 432097.0}, {"date": "2021-09-01", "close": 20.15, "volume": 250023.0}, {"date": "2021-09-02", "close": 20.07, "volume": 312658.0}, {"date": "2021-09-03", "close": 19.94, "volume": 354929.0}, {"date": "2021-09-07", "close": 19.89, "volume": 310695.0}, {"date": "2021-09-08", "close": 19.57, "volume": 400265.0}, {"date": "2021-09-09", "close": 19.62, "volume": 406974.0}, {"date": "2021-09-10", "close": 19.29, "volume": 499980.0}, {"date": "2021-09-13", "close": 19.15, "volume": 513327.0}, {"date": "2021-09-14", "close": 19.05, "volume": 518491.0}, {"date": "2021-09-15", "close": 19.03, "volume": 468116.0}, {"date": "2021-09-16", "close": 19.02, "volume": 433420.0}, {"date": "2021-09-17", "close": 19.31, "volume": 1960430.0}, {"date": "2021-09-20", "close": 18.89, "volume": 910704.0}, {"date": "2021-09-21", "close": 18.99, "volume": 473378.0}, {"date": "2021-09-22", "close": 19.05, "volume": 603367.0}, {"date": "2021-09-23", "close": 19.48, "volume": 579570.0}, {"date": "2021-09-24", "close": 19.77, "volume": 603872.0}, {"date": "2021-09-27", "close": 20.51, "volume": 627684.0}, {"date": "2021-09-28", "close": 20.39, "volume": 469406.0}, {"date": "2021-09-29", "close": 20.62, "volume": 506111.0}, {"date": "2021-09-30", "close": 20.37, "volume": 429327.0}, {"date": "2021-10-01", "close": 20.64, "volume": 642795.0}, {"date": "2021-10-04", "close": 20.49, "volume": 335831.0}, {"date": "2021-10-05", "close": 20.31, "volume": 576081.0}, {"date": "2021-10-06", "close": 20.19, "volume": 458410.0}, {"date": "2021-10-07", "close": 20.25, "volume": 614790.0}, {"date": "2021-10-08", "close": 20.33, "volume": 336352.0}, {"date": "2021-10-11", "close": 19.97, "volume": 336461.0}, {"date": "2021-10-12", "close": 19.84, "volume": 499126.0}, {"date": "2021-10-13", "close": 19.75, "volume": 392042.0}, {"date": "2021-10-14", "close": 20.0, "volume": 359204.0}, {"date": "2021-10-15", "close": 19.99, "volume": 448470.0}, {"date": "2021-10-18", "close": 19.71, "volume": 405873.0}, {"date": "2021-10-19", "close": 19.85, "volume": 534391.0}, {"date": "2021-10-20", "close": 20.17, "volume": 457176.0}, {"date": "2021-10-21", "close": 19.88, "volume": 404484.0}, {"date": "2021-10-22", "close": 19.7, "volume": 536557.0}, {"date": "2021-10-25", "close": 19.84, "volume": 431789.0}, {"date": "2021-10-26", "close": 19.68, "volume": 607266.0}, {"date": "2021-10-27", "close": 19.47, "volume": 889285.0}, {"date": "2021-10-28", "close": 19.84, "volume": 568882.0}, {"date": "2021-10-29", "close": 20.02, "volume": 893313.0}, {"date": "2021-11-01", "close": 20.75, "volume": 842060.0}, {"date": "2021-11-02", "close": 20.34, "volume": 385817.0}, {"date": "2021-11-03", "close": 20.99, "volume": 428695.0}, {"date": "2021-11-04", "close": 20.59, "volume": 543348.0}, {"date": "2021-11-05", "close": 20.89, "volume": 566561.0}, {"date": "2021-11-08", "close": 20.65, "volume": 477320.0}, {"date": "2021-11-09", "close": 20.73, "volume": 358372.0}, {"date": "2021-11-10", "close": 20.73, "volume": 434029.0}, {"date": "2021-11-11", "close": 20.8, "volume": 300667.0}, {"date": "2021-11-12", "close": 20.65, "volume": 394675.0}, {"date": "2021-11-15", "close": 20.67, "volume": 480297.0}, {"date": "2021-11-16", "close": 20.9, "volume": 420527.0}, {"date": "2021-11-17", "close": 20.9, "volume": 467943.0}, {"date": "2021-11-18", "close": 20.86, "volume": 658963.0}, {"date": "2021-11-19", "close": 20.62, "volume": 334640.0}, {"date": "2021-11-22", "close": 20.94, "volume": 463534.0}, {"date": "2021-11-23", "close": 20.95, "volume": 378579.0}, {"date": "2021-11-24", "close": 20.65, "volume": 204972.0}, {"date": "2021-11-26", "close": 19.61, "volume": 483154.0}, {"date": "2021-11-29", "close": 19.37, "volume": 516024.0}, {"date": "2021-11-30", "close": 19.11, "volume": 508528.0}, {"date": "2021-12-01", "close": 19.23, "volume": 472506.0}, {"date": "2021-12-02", "close": 20.07, "volume": 575325.0}, {"date": "2021-12-03", "close": 19.92, "volume": 435522.0}, {"date": "2021-12-06", "close": 20.43, "volume": 632369.0}, {"date": "2021-12-07", "close": 20.43, "volume": 827296.0}, {"date": "2021-12-08", "close": 20.72, "volume": 819608.0}, {"date": "2021-12-09", "close": 20.53, "volume": 840649.0}, {"date": "2021-12-10", "close": 20.99, "volume": 536809.0}, {"date": "2021-12-13", "close": 20.82, "volume": 918622.0}, {"date": "2021-12-14", "close": 21.33, "volume": 795276.0}, {"date": "2021-12-15", "close": 21.26, "volume": 2215846.0}, {"date": "2021-12-16", "close": 21.55, "volume": 935667.0}, {"date": "2021-12-17", "close": 21.2, "volume": 3795897.0}, {"date": "2021-12-20", "close": 20.91, "volume": 887594.0}, {"date": "2021-12-21", "close": 21.17, "volume": 616521.0}, {"date": "2021-12-22", "close": 21.33, "volume": 438556.0}, {"date": "2021-12-23", "close": 21.52, "volume": 428429.0}, {"date": "2021-12-27", "close": 21.56, "volume": 513502.0}, {"date": "2021-12-28", "close": 21.42, "volume": 432281.0}, {"date": "2021-12-29", "close": 21.43, "volume": 276771.0}, {"date": "2021-12-30", "close": 21.39, "volume": 354829.0}, {"date": "2021-12-31", "close": 21.41, "volume": 283179.0}, {"date": "2022-01-03", "close": 21.58, "volume": 923216.0}, {"date": "2022-01-04", "close": 21.89, "volume": 681422.0}, {"date": "2022-01-05", "close": 21.92, "volume": 554068.0}, {"date": "2022-01-06", "close": 22.6, "volume": 611249.0}, {"date": "2022-01-07", "close": 22.87, "volume": 660410.0}, {"date": "2022-01-10", "close": 23.44, "volume": 1141705.0}, {"date": "2022-01-11", "close": 23.19, "volume": 812054.0}, {"date": "2022-01-12", "close": 23.09, "volume": 807114.0}, {"date": "2022-01-13", "close": 23.2, "volume": 502189.0}, {"date": "2022-01-14", "close": 23.37, "volume": 662493.0}, {"date": "2022-01-18", "close": 23.22, "volume": 699918.0}, {"date": "2022-01-19", "close": 22.84, "volume": 770842.0}, {"date": "2022-01-20", "close": 22.31, "volume": 1077287.0}, {"date": "2022-01-21", "close": 22.29, "volume": 818604.0}, {"date": "2022-01-24", "close": 22.64, "volume": 739887.0}, {"date": "2022-01-25", "close": 22.71, "volume": 560268.0}, {"date": "2022-01-26", "close": 22.47, "volume": 652842.0}, {"date": "2022-01-27", "close": 22.28, "volume": 596181.0}, {"date": "2022-01-28", "close": 22.1, "volume": 625072.0}, {"date": "2022-01-31", "close": 22.03, "volume": 751854.0}, {"date": "2022-02-01", "close": 22.01, "volume": 563172.0}, {"date": "2022-02-02", "close": 22.31, "volume": 1121329.0}, {"date": "2022-02-03", "close": 22.51, "volume": 1184637.0}, {"date": "2022-02-04", "close": 22.79, "volume": 1070475.0}, {"date": "2022-02-07", "close": 23.1, "volume": 764737.0}, {"date": "2022-02-08", "close": 23.71, "volume": 860331.0}, {"date": "2022-02-09", "close": 23.45, "volume": 864231.0}, {"date": "2022-02-10", "close": 23.66, "volume": 726363.0}, {"date": "2022-02-11", "close": 23.7, "volume": 927994.0}, {"date": "2022-02-14", "close": 23.53, "volume": 878627.0}, {"date": "2022-02-15", "close": 23.98, "volume": 754039.0}, {"date": "2022-02-16", "close": 23.97, "volume": 591314.0}, {"date": "2022-02-17", "close": 23.73, "volume": 859816.0}, {"date": "2022-02-18", "close": 23.96, "volume": 1173979.0}, {"date": "2022-02-22", "close": 23.92, "volume": 848763.0}, {"date": "2022-02-23", "close": 23.51, "volume": 860286.0}, {"date": "2022-02-24", "close": 22.9, "volume": 885143.0}, {"date": "2022-02-25", "close": 23.63, "volume": 533593.0}, {"date": "2022-02-28", "close": 23.58, "volume": 858146.0}, {"date": "2022-03-01", "close": 22.91, "volume": 1019938.0}, {"date": "2022-03-02", "close": 23.38, "volume": 753351.0}, {"date": "2022-03-03", "close": 23.54, "volume": 770767.0}, {"date": "2022-03-04", "close": 23.24, "volume": 784751.0}, {"date": "2022-03-07", "close": 23.09, "volume": 1250804.0}, {"date": "2022-03-08", "close": 22.78, "volume": 987042.0}, {"date": "2022-03-09", "close": 23.1, "volume": 700478.0}, {"date": "2022-03-10", "close": 23.24, "volume": 985462.0}, {"date": "2022-03-11", "close": 23.47, "volume": 883686.0}, {"date": "2022-03-14", "close": 23.97, "volume": 1338553.0}, {"date": "2022-03-15", "close": 23.72, "volume": 1063120.0}, {"date": "2022-03-16", "close": 23.89, "volume": 1096753.0}, {"date": "2022-03-17", "close": 23.55, "volume": 1098946.0}, {"date": "2022-03-18", "close": 22.88, "volume": 5615464.0}, {"date": "2022-03-21", "close": 23.32, "volume": 1485668.0}, {"date": "2022-03-22", "close": 23.48, "volume": 1317600.0}, {"date": "2022-03-23", "close": 23.06, "volume": 1094076.0}, {"date": "2022-03-24", "close": 23.3, "volume": 834183.0}, {"date": "2022-03-25", "close": 23.98, "volume": 929360.0}, {"date": "2022-03-28", "close": 23.85, "volume": 962364.0}, {"date": "2022-03-29", "close": 24.05, "volume": 1223314.0}, {"date": "2022-03-30", "close": 23.41, "volume": 1221281.0}, {"date": "2022-03-31", "close": 23.21, "volume": 888960.0}, {"date": "2022-04-01", "close": 23.11, "volume": 1168886.0}, {"date": "2022-04-04", "close": 23.23, "volume": 1331706.0}, {"date": "2022-04-05", "close": 22.86, "volume": 1101096.0}, {"date": "2022-04-06", "close": 22.77, "volume": 1385062.0}, {"date": "2022-04-07", "close": 22.56, "volume": 1197402.0}, {"date": "2022-04-08", "close": 22.63, "volume": 825138.0}, {"date": "2022-04-11", "close": 22.71, "volume": 996318.0}, {"date": "2022-04-12", "close": 22.76, "volume": 953120.0}, {"date": "2022-04-13", "close": 22.83, "volume": 586336.0}, {"date": "2022-04-14", "close": 22.77, "volume": 684735.0}, {"date": "2022-04-18", "close": 22.89, "volume": 925633.0}, {"date": "2022-04-19", "close": 23.54, "volume": 1018565.0}, {"date": "2022-04-20", "close": 23.75, "volume": 928471.0}, {"date": "2022-04-21", "close": 24.13, "volume": 1677105.0}, {"date": "2022-04-22", "close": 23.94, "volume": 972173.0}, {"date": "2022-04-25", "close": 23.99, "volume": 1079186.0}, {"date": "2022-04-26", "close": 23.5, "volume": 1152985.0}, {"date": "2022-04-27", "close": 23.47, "volume": 840889.0}, {"date": "2022-04-28", "close": 23.66, "volume": 753428.0}, {"date": "2022-04-29", "close": 23.02, "volume": 796619.0}, {"date": "2022-05-02", "close": 23.26, "volume": 1036819.0}, {"date": "2022-05-03", "close": 23.37, "volume": 578479.0}, {"date": "2022-05-04", "close": 24.09, "volume": 1056342.0}, {"date": "2022-05-05", "close": 23.79, "volume": 709259.0}, {"date": "2022-05-06", "close": 23.7, "volume": 599989.0}, {"date": "2022-05-09", "close": 23.74, "volume": 694865.0}, {"date": "2022-05-10", "close": 23.38, "volume": 935035.0}, {"date": "2022-05-11", "close": 23.43, "volume": 721643.0}, {"date": "2022-05-12", "close": 23.41, "volume": 916009.0}, {"date": "2022-05-13", "close": 23.6, "volume": 737815.0}, {"date": "2022-05-16", "close": 23.54, "volume": 586020.0}, {"date": "2022-05-17", "close": 24.1, "volume": 738879.0}, {"date": "2022-05-18", "close": 23.91, "volume": 1374883.0}, {"date": "2022-05-19", "close": 23.6, "volume": 969636.0}, {"date": "2022-05-20", "close": 23.88, "volume": 1141721.0}, {"date": "2022-05-23", "close": 24.18, "volume": 833149.0}, {"date": "2022-05-24", "close": 24.22, "volume": 909112.0}, {"date": "2022-05-25", "close": 24.39, "volume": 637314.0}, {"date": "2022-05-26", "close": 24.64, "volume": 744947.0}, {"date": "2022-05-27", "close": 24.88, "volume": 603894.0}, {"date": "2022-05-31", "close": 24.78, "volume": 1151913.0}, {"date": "2022-06-01", "close": 24.58, "volume": 914179.0}, {"date": "2022-06-02", "close": 24.96, "volume": 503691.0}, {"date": "2022-06-03", "close": 24.92, "volume": 1153674.0}, {"date": "2022-06-06", "close": 24.94, "volume": 827686.0}, {"date": "2022-06-07", "close": 25.14, "volume": 592930.0}, {"date": "2022-06-08", "close": 25.02, "volume": 708148.0}, {"date": "2022-06-09", "close": 24.45, "volume": 899591.0}, {"date": "2022-06-10", "close": 24.05, "volume": 871135.0}, {"date": "2022-06-13", "close": 23.83, "volume": 1083353.0}, {"date": "2022-06-14", "close": 23.79, "volume": 848916.0}, {"date": "2022-06-15", "close": 23.92, "volume": 989920.0}, {"date": "2022-06-16", "close": 24.0, "volume": 1591081.0}, {"date": "2022-06-17", "close": 24.13, "volume": 2226751.0}, {"date": "2022-06-21", "close": 24.8, "volume": 1053508.0}, {"date": "2022-06-22", "close": 24.75, "volume": 1066619.0}, {"date": "2022-06-23", "close": 24.29, "volume": 1546496.0}, {"date": "2022-06-24", "close": 24.76, "volume": 1738589.0}, {"date": "2022-06-27", "close": 25.05, "volume": 956440.0}, {"date": "2022-06-28", "close": 25.29, "volume": 1135517.0}, {"date": "2022-06-29", "close": 24.8, "volume": 786527.0}, {"date": "2022-06-30", "close": 24.81, "volume": 807469.0}, {"date": "2022-07-01", "close": 25.15, "volume": 882619.0}, {"date": "2022-07-05", "close": 24.99, "volume": 1161097.0}, {"date": "2022-07-06", "close": 24.75, "volume": 920744.0}, {"date": "2022-07-07", "close": 24.57, "volume": 741204.0}, {"date": "2022-07-08", "close": 24.59, "volume": 1090572.0}, {"date": "2022-07-11", "close": 24.53, "volume": 654130.0}, {"date": "2022-07-12", "close": 24.54, "volume": 406818.0}, {"date": "2022-07-13", "close": 24.08, "volume": 531015.0}, {"date": "2022-07-14", "close": 24.07, "volume": 945224.0}, {"date": "2022-07-15", "close": 24.4, "volume": 876563.0}, {"date": "2022-07-18", "close": 24.38, "volume": 496914.0}, {"date": "2022-07-19", "close": 24.94, "volume": 743833.0}, {"date": "2022-07-20", "close": 25.27, "volume": 769142.0}, {"date": "2022-07-21", "close": 26.1, "volume": 1014542.0}, {"date": "2022-07-22", "close": 25.97, "volume": 783025.0}, {"date": "2022-07-25", "close": 26.13, "volume": 918037.0}, {"date": "2022-07-26", "close": 26.46, "volume": 616309.0}, {"date": "2022-07-27", "close": 26.48, "volume": 528323.0}, {"date": "2022-07-28", "close": 26.46, "volume": 788824.0}, {"date": "2022-07-29", "close": 26.67, "volume": 802078.0}, {"date": "2022-08-01", "close": 26.75, "volume": 612982.0}, {"date": "2022-08-02", "close": 26.24, "volume": 386984.0}, {"date": "2022-08-03", "close": 26.23, "volume": 492169.0}, {"date": "2022-08-04", "close": 25.96, "volume": 449519.0}, {"date": "2022-08-05", "close": 26.23, "volume": 566246.0}, {"date": "2022-08-08", "close": 26.44, "volume": 632402.0}, {"date": "2022-08-09", "close": 26.66, "volume": 484114.0}, {"date": "2022-08-10", "close": 26.77, "volume": 586306.0}, {"date": "2022-08-11", "close": 27.18, "volume": 464760.0}, {"date": "2022-08-12", "close": 27.63, "volume": 506757.0}, {"date": "2022-08-15", "close": 27.78, "volume": 523216.0}, {"date": "2022-08-16", "close": 28.04, "volume": 673557.0}, {"date": "2022-08-17", "close": 27.65, "volume": 528948.0}, {"date": "2022-08-18", "close": 27.73, "volume": 466347.0}, {"date": "2022-08-19", "close": 27.53, "volume": 484532.0}, {"date": "2022-08-22", "close": 27.05, "volume": 434990.0}, {"date": "2022-08-23", "close": 26.71, "volume": 530651.0}, {"date": "2022-08-24", "close": 26.72, "volume": 486038.0}, {"date": "2022-08-25", "close": 27.22, "volume": 720867.0}, {"date": "2022-08-26", "close": 26.96, "volume": 431927.0}, {"date": "2022-08-29", "close": 26.61, "volume": 453568.0}, {"date": "2022-08-30", "close": 26.45, "volume": 431598.0}, {"date": "2022-08-31", "close": 26.24, "volume": 530467.0}, {"date": "2022-09-01", "close": 25.77, "volume": 624359.0}, {"date": "2022-09-02", "close": 25.54, "volume": 414163.0}, {"date": "2022-09-06", "close": 25.03, "volume": 578640.0}, {"date": "2022-09-07", "close": 25.29, "volume": 563931.0}, {"date": "2022-09-08", "close": 25.45, "volume": 477326.0}, {"date": "2022-09-09", "close": 25.73, "volume": 403064.0}, {"date": "2022-09-12", "close": 25.93, "volume": 481806.0}, {"date": "2022-09-13", "close": 25.69, "volume": 703375.0}, {"date": "2022-09-14", "close": 25.64, "volume": 603748.0}, {"date": "2022-09-15", "close": 25.96, "volume": 569661.0}, {"date": "2022-09-16", "close": 26.18, "volume": 2002736.0}, {"date": "2022-09-19", "close": 26.65, "volume": 676739.0}, {"date": "2022-09-20", "close": 26.9, "volume": 464659.0}, {"date": "2022-09-21", "close": 26.61, "volume": 578406.0}, {"date": "2022-09-22", "close": 26.61, "volume": 551544.0}, {"date": "2022-09-23", "close": 26.3, "volume": 674573.0}, {"date": "2022-09-26", "close": 26.27, "volume": 641180.0}, {"date": "2022-09-27", "close": 25.94, "volume": 631805.0}, {"date": "2022-09-28", "close": 26.01, "volume": 751045.0}, {"date": "2022-09-29", "close": 25.51, "volume": 530830.0}, {"date": "2022-09-30", "close": 25.32, "volume": 694263.0}, {"date": "2022-10-03", "close": 25.9, "volume": 631151.0}, {"date": "2022-10-04", "close": 26.55, "volume": 757307.0}, {"date": "2022-10-05", "close": 26.37, "volume": 430704.0}, {"date": "2022-10-06", "close": 26.35, "volume": 481522.0}, {"date": "2022-10-07", "close": 26.06, "volume": 670743.0}, {"date": "2022-10-10", "close": 26.35, "volume": 407257.0}, {"date": "2022-10-11", "close": 26.5, "volume": 634869.0}, {"date": "2022-10-12", "close": 26.55, "volume": 674655.0}, {"date": "2022-10-13", "close": 27.54, "volume": 707122.0}, {"date": "2022-10-14", "close": 27.1, "volume": 590853.0}, {"date": "2022-10-17", "close": 27.73, "volume": 716535.0}, {"date": "2022-10-18", "close": 27.67, "volume": 772166.0}, {"date": "2022-10-19", "close": 27.45, "volume": 832316.0}, {"date": "2022-10-20", "close": 27.5, "volume": 1061642.0}, {"date": "2022-10-21", "close": 26.15, "volume": 1781614.0}, {"date": "2022-10-24", "close": 26.68, "volume": 774754.0}, {"date": "2022-10-25", "close": 27.09, "volume": 725926.0}, {"date": "2022-10-26", "close": 27.25, "volume": 537806.0}, {"date": "2022-10-27", "close": 27.84, "volume": 556051.0}, {"date": "2022-10-28", "close": 28.48, "volume": 645784.0}, {"date": "2022-10-31", "close": 28.72, "volume": 712588.0}, {"date": "2022-11-01", "close": 28.2, "volume": 550085.0}, {"date": "2022-11-02", "close": 27.77, "volume": 692128.0}, {"date": "2022-11-03", "close": 27.75, "volume": 399274.0}, {"date": "2022-11-04", "close": 28.43, "volume": 403617.0}, {"date": "2022-11-07", "close": 28.29, "volume": 345240.0}, {"date": "2022-11-08", "close": 28.26, "volume": 371338.0}, {"date": "2022-11-09", "close": 28.26, "volume": 425872.0}, {"date": "2022-11-10", "close": 28.95, "volume": 732041.0}, {"date": "2022-11-11", "close": 28.15, "volume": 744609.0}, {"date": "2022-11-14", "close": 27.76, "volume": 778866.0}, {"date": "2022-11-15", "close": 27.66, "volume": 849537.0}, {"date": "2022-11-16", "close": 27.23, "volume": 741108.0}, {"date": "2022-11-17", "close": 27.36, "volume": 808280.0}, {"date": "2022-11-18", "close": 27.78, "volume": 705239.0}, {"date": "2022-11-21", "close": 28.1, "volume": 472964.0}, {"date": "2022-11-22", "close": 28.44, "volume": 451805.0}, {"date": "2022-11-23", "close": 28.16, "volume": 320442.0}, {"date": "2022-11-25", "close": 28.34, "volume": 131578.0}, {"date": "2022-11-28", "close": 28.08, "volume": 487103.0}, {"date": "2022-11-29", "close": 28.32, "volume": 409201.0}, {"date": "2022-11-30", "close": 28.68, "volume": 867579.0}, {"date": "2022-12-01", "close": 28.53, "volume": 503508.0}, {"date": "2022-12-02", "close": 28.63, "volume": 485369.0}, {"date": "2022-12-05", "close": 27.56, "volume": 708439.0}, {"date": "2022-12-06", "close": 27.57, "volume": 676137.0}, {"date": "2022-12-07", "close": 27.3, "volume": 496945.0}, {"date": "2022-12-08", "close": 27.26, "volume": 471963.0}, {"date": "2022-12-09", "close": 26.91, "volume": 407662.0}, {"date": "2022-12-12", "close": 27.02, "volume": 669136.0}, {"date": "2022-12-13", "close": 26.46, "volume": 950976.0}, {"date": "2022-12-14", "close": 25.7, "volume": 825517.0}, {"date": "2022-12-15", "close": 25.79, "volume": 839063.0}, {"date": "2022-12-16", "close": 25.53, "volume": 6108788.0}, {"date": "2022-12-19", "close": 25.91, "volume": 629076.0}, {"date": "2022-12-20", "close": 25.87, "volume": 414404.0}, {"date": "2022-12-21", "close": 26.35, "volume": 557923.0}, {"date": "2022-12-22", "close": 26.07, "volume": 346506.0}, {"date": "2022-12-23", "close": 26.19, "volume": 238737.0}, {"date": "2022-12-27", "close": 26.21, "volume": 278830.0}, {"date": "2022-12-28", "close": 25.87, "volume": 387173.0}, {"date": "2022-12-29", "close": 26.12, "volume": 374692.0}, {"date": "2022-12-30", "close": 25.75, "volume": 624129.0}, {"date": "2023-01-03", "close": 25.26, "volume": 844939.0}, {"date": "2023-01-04", "close": 25.13, "volume": 523655.0}, {"date": "2023-01-05", "close": 24.74, "volume": 455484.0}, {"date": "2023-01-06", "close": 25.16, "volume": 457248.0}, {"date": "2023-01-09", "close": 24.88, "volume": 462652.0}, {"date": "2023-01-10", "close": 24.82, "volume": 479674.0}, {"date": "2023-01-11", "close": 24.96, "volume": 732245.0}, {"date": "2023-01-12", "close": 25.43, "volume": 852531.0}, {"date": "2023-01-13", "close": 25.59, "volume": 557861.0}, {"date": "2023-01-17", "close": 25.56, "volume": 485142.0}, {"date": "2023-01-18", "close": 24.65, "volume": 700332.0}, {"date": "2023-01-19", "close": 24.42, "volume": 452787.0}, {"date": "2023-01-20", "close": 24.73, "volume": 632208.0}, {"date": "2023-01-23", "close": 24.58, "volume": 518734.0}, {"date": "2023-01-24", "close": 24.3, "volume": 556742.0}, {"date": "2023-01-25", "close": 24.18, "volume": 537980.0}, {"date": "2023-01-26", "close": 23.88, "volume": 930909.0}, {"date": "2023-01-27", "close": 23.93, "volume": 1220330.0}, {"date": "2023-01-30", "close": 23.88, "volume": 608054.0}, {"date": "2023-01-31", "close": 24.22, "volume": 721824.0}, {"date": "2023-02-01", "close": 24.35, "volume": 985664.0}, {"date": "2023-02-02", "close": 25.34, "volume": 862648.0}, {"date": "2023-02-03", "close": 25.47, "volume": 906527.0}, {"date": "2023-02-06", "close": 25.21, "volume": 512780.0}, {"date": "2023-02-07", "close": 25.44, "volume": 532983.0}, {"date": "2023-02-08", "close": 25.09, "volume": 394482.0}, {"date": "2023-02-09", "close": 24.5, "volume": 491866.0}, {"date": "2023-02-10", "close": 24.49, "volume": 467699.0}, {"date": "2023-02-13", "close": 24.49, "volume": 480910.0}, {"date": "2023-02-14", "close": 24.1, "volume": 411535.0}, {"date": "2023-02-15", "close": 24.19, "volume": 523729.0}, {"date": "2023-02-16", "close": 24.18, "volume": 801907.0}, {"date": "2023-02-17", "close": 24.36, "volume": 877364.0}, {"date": "2023-02-21", "close": 23.95, "volume": 729535.0}, {"date": "2023-02-22", "close": 24.32, "volume": 1176844.0}, {"date": "2023-02-23", "close": 24.2, "volume": 413561.0}, {"date": "2023-02-24", "close": 24.33, "volume": 555098.0}, {"date": "2023-02-27", "close": 24.19, "volume": 368342.0}, {"date": "2023-02-28", "close": 23.93, "volume": 495016.0}, {"date": "2023-03-01", "close": 24.08, "volume": 808908.0}, {"date": "2023-03-02", "close": 23.89, "volume": 595298.0}, {"date": "2023-03-03", "close": 24.1, "volume": 451713.0}, {"date": "2023-03-06", "close": 23.73, "volume": 732655.0}, {"date": "2023-03-07", "close": 23.06, "volume": 687482.0}, {"date": "2023-03-08", "close": 23.05, "volume": 734994.0}, {"date": "2023-03-09", "close": 21.45, "volume": 1258182.0}, {"date": "2023-03-10", "close": 21.61, "volume": 1749228.0}, {"date": "2023-03-13", "close": 18.09, "volume": 5086488.0}, {"date": "2023-03-14", "close": 19.23, "volume": 2032638.0}, {"date": "2023-03-15", "close": 18.8, "volume": 1654876.0}, {"date": "2023-03-16", "close": 19.43, "volume": 1924899.0}, {"date": "2023-03-17", "close": 18.35, "volume": 3168835.0}, {"date": "2023-03-20", "close": 18.25, "volume": 1577879.0}, {"date": "2023-03-21", "close": 18.89, "volume": 1178559.0}, {"date": "2023-03-22", "close": 17.84, "volume": 1123481.0}, {"date": "2023-03-23", "close": 17.17, "volume": 2402489.0}, {"date": "2023-03-24", "close": 17.08, "volume": 3039836.0}, {"date": "2023-03-27", "close": 17.21, "volume": 1173657.0}, {"date": "2023-03-28", "close": 17.04, "volume": 1634846.0}, {"date": "2023-03-29", "close": 16.9, "volume": 1072112.0}, {"date": "2023-03-30", "close": 16.38, "volume": 1299887.0}, {"date": "2023-03-31", "close": 16.68, "volume": 1515206.0}, {"date": "2023-04-03", "close": 16.63, "volume": 1083144.0}, {"date": "2023-04-04", "close": 16.11, "volume": 1570038.0}, {"date": "2023-04-05", "close": 16.13, "volume": 1417887.0}, {"date": "2023-04-06", "close": 16.2, "volume": 1111312.0}, {"date": "2023-04-10", "close": 16.15, "volume": 1250048.0}, {"date": "2023-04-11", "close": 16.04, "volume": 1335961.0}, {"date": "2023-04-12", "close": 15.88, "volume": 1061055.0}, {"date": "2023-04-13", "close": 16.12, "volume": 1067664.0}, {"date": "2023-04-14", "close": 15.45, "volume": 1408044.0}, {"date": "2023-04-17", "close": 15.9, "volume": 1640624.0}, {"date": "2023-04-18", "close": 15.29, "volume": 1133567.0}, {"date": "2023-04-19", "close": 15.79, "volume": 1766609.0}, {"date": "2023-04-20", "close": 15.45, "volume": 1465517.0}, {"date": "2023-04-21", "close": 15.31, "volume": 1351217.0}, {"date": "2023-04-24", "close": 15.32, "volume": 1119776.0}, {"date": "2023-04-25", "close": 14.56, "volume": 1907732.0}, {"date": "2023-04-26", "close": 14.86, "volume": 1801293.0}, {"date": "2023-04-27", "close": 14.92, "volume": 2327097.0}, {"date": "2023-04-28", "close": 14.97, "volume": 1210613.0}, {"date": "2023-05-01", "close": 14.55, "volume": 1227991.0}, {"date": "2023-05-02", "close": 13.26, "volume": 2182729.0}, {"date": "2023-05-03", "close": 13.12, "volume": 2353126.0}, {"date": "2023-05-04", "close": 11.96, "volume": 3391227.0}, {"date": "2023-05-05", "close": 12.23, "volume": 2907150.0}, {"date": "2023-05-08", "close": 11.81, "volume": 2074826.0}, {"date": "2023-05-09", "close": 11.75, "volume": 1704534.0}, {"date": "2023-05-10", "close": 11.6, "volume": 1209278.0}, {"date": "2023-05-11", "close": 10.86, "volume": 2105880.0}, {"date": "2023-05-12", "close": 11.12, "volume": 1822804.0}, {"date": "2023-05-15", "close": 11.52, "volume": 1247904.0}, {"date": "2023-05-16", "close": 11.2, "volume": 847288.0}, {"date": "2023-05-17", "close": 12.01, "volume": 1915366.0}, {"date": "2023-05-18", "close": 11.92, "volume": 1589066.0}, {"date": "2023-05-19", "close": 11.51, "volume": 1382360.0}, {"date": "2023-05-22", "close": 12.11, "volume": 1245287.0}, {"date": "2023-05-23", "close": 12.6, "volume": 1733473.0}, {"date": "2023-05-24", "close": 12.37, "volume": 1197262.0}, {"date": "2023-05-25", "close": 12.32, "volume": 1457054.0}, {"date": "2023-05-26", "close": 12.6, "volume": 1158291.0}, {"date": "2023-05-30", "close": 12.6, "volume": 1696010.0}, {"date": "2023-05-31", "close": 12.01, "volume": 1935454.0}, {"date": "2023-06-01", "close": 12.45, "volume": 1168791.0}, {"date": "2023-06-02", "close": 13.36, "volume": 2575816.0}, {"date": "2023-06-05", "close": 13.2, "volume": 1947560.0}, {"date": "2023-06-06", "close": 14.09, "volume": 1981236.0}, {"date": "2023-06-07", "close": 14.95, "volume": 2358720.0}, {"date": "2023-06-08", "close": 14.6, "volume": 1469496.0}, {"date": "2023-06-09", "close": 14.45, "volume": 1010987.0}, {"date": "2023-06-12", "close": 14.37, "volume": 1384156.0}, {"date": "2023-06-13", "close": 14.63, "volume": 974004.0}, {"date": "2023-06-14", "close": 14.09, "volume": 1277455.0}, {"date": "2023-06-15", "close": 14.63, "volume": 1185790.0}, {"date": "2023-06-16", "close": 14.8, "volume": 5494544.0}, {"date": "2023-06-20", "close": 14.32, "volume": 1756759.0}, {"date": "2023-06-21", "close": 13.79, "volume": 1507502.0}, {"date": "2023-06-22", "close": 13.21, "volume": 1695642.0}, {"date": "2023-06-23", "close": 12.97, "volume": 2503560.0}, {"date": "2023-06-26", "close": 13.23, "volume": 1094491.0}, {"date": "2023-06-27", "close": 13.55, "volume": 1253563.0}, {"date": "2023-06-28", "close": 13.37, "volume": 1268932.0}, {"date": "2023-06-29", "close": 13.61, "volume": 1304255.0}, {"date": "2023-06-30", "close": 13.28, "volume": 788668.0}, {"date": "2023-07-03", "close": 13.88, "volume": 943275.0}, {"date": "2023-07-05", "close": 13.45, "volume": 1349181.0}, {"date": "2023-07-06", "close": 13.29, "volume": 1212683.0}, {"date": "2023-07-07", "close": 13.6, "volume": 1003913.0}, {"date": "2023-07-10", "close": 13.61, "volume": 1026243.0}, {"date": "2023-07-11", "close": 13.92, "volume": 1103110.0}, {"date": "2023-07-12", "close": 14.4, "volume": 1992766.0}, {"date": "2023-07-13", "close": 14.86, "volume": 1799206.0}, {"date": "2023-07-14", "close": 14.45, "volume": 1432598.0}, {"date": "2023-07-17", "close": 14.77, "volume": 1085766.0}, {"date": "2023-07-18", "close": 15.57, "volume": 1574492.0}, {"date": "2023-07-19", "close": 16.52, "volume": 2133133.0}, {"date": "2023-07-20", "close": 16.08, "volume": 1987770.0}, {"date": "2023-07-21", "close": 15.95, "volume": 1837005.0}, {"date": "2023-07-24", "close": 16.71, "volume": 1899013.0}, {"date": "2023-07-25", "close": 16.52, "volume": 1652014.0}, {"date": "2023-07-26", "close": 17.2, "volume": 1869650.0}, {"date": "2023-07-27", "close": 18.03, "volume": 2819226.0}, {"date": "2023-07-28", "close": 18.57, "volume": 1755373.0}, {"date": "2023-07-31", "close": 18.87, "volume": 1757523.0}, {"date": "2023-08-01", "close": 18.71, "volume": 1219451.0}, {"date": "2023-08-02", "close": 19.01, "volume": 1434515.0}, {"date": "2023-08-03", "close": 19.17, "volume": 836001.0}, {"date": "2023-08-04", "close": 19.34, "volume": 848836.0}, {"date": "2023-08-07", "close": 19.6, "volume": 1242934.0}, {"date": "2023-08-08", "close": 19.41, "volume": 927636.0}, {"date": "2023-08-09", "close": 19.01, "volume": 811169.0}, {"date": "2023-08-10", "close": 19.12, "volume": 794406.0}, {"date": "2023-08-11", "close": 19.28, "volume": 492502.0}, {"date": "2023-08-14", "close": 18.68, "volume": 1032066.0}, {"date": "2023-08-15", "close": 18.05, "volume": 1160146.0}, {"date": "2023-08-16", "close": 17.68, "volume": 760440.0}, {"date": "2023-08-17", "close": 17.71, "volume": 660549.0}, {"date": "2023-08-18", "close": 17.68, "volume": 1118764.0}, {"date": "2023-08-21", "close": 17.37, "volume": 707765.0}, {"date": "2023-08-22", "close": 17.06, "volume": 848233.0}, {"date": "2023-08-23", "close": 17.31, "volume": 753345.0}, {"date": "2023-08-24", "close": 17.37, "volume": 589038.0}, {"date": "2023-08-25", "close": 17.37, "volume": 690016.0}, {"date": "2023-08-28", "close": 17.63, "volume": 652279.0}, {"date": "2023-08-29", "close": 17.72, "volume": 507500.0}, {"date": "2023-08-30", "close": 17.46, "volume": 616903.0}, {"date": "2023-08-31", "close": 17.46, "volume": 759432.0}, {"date": "2023-09-01", "close": 18.17, "volume": 717755.0}, {"date": "2023-09-05", "close": 17.75, "volume": 843427.0}, {"date": "2023-09-06", "close": 17.35, "volume": 653161.0}, {"date": "2023-09-07", "close": 17.2, "volume": 673213.0}, {"date": "2023-09-08", "close": 17.3, "volume": 562864.0}, {"date": "2023-09-11", "close": 17.22, "volume": 887224.0}, {"date": "2023-09-12", "close": 17.46, "volume": 934111.0}, {"date": "2023-09-13", "close": 17.24, "volume": 766264.0}, {"date": "2023-09-14", "close": 17.48, "volume": 755379.0}, {"date": "2023-09-15", "close": 17.31, "volume": 4358590.0}, {"date": "2023-09-18", "close": 16.78, "volume": 746504.0}, {"date": "2023-09-19", "close": 16.81, "volume": 619874.0}, {"date": "2023-09-20", "close": 16.6, "volume": 551670.0}, {"date": "2023-09-21", "close": 16.45, "volume": 661468.0}, {"date": "2023-09-22", "close": 16.26, "volume": 670073.0}, {"date": "2023-09-25", "close": 16.52, "volume": 530049.0}, {"date": "2023-09-26", "close": 16.35, "volume": 779122.0}, {"date": "2023-09-27", "close": 16.19, "volume": 747009.0}, {"date": "2023-09-28", "close": 16.42, "volume": 940090.0}, {"date": "2023-09-29", "close": 16.57, "volume": 960921.0}, {"date": "2023-10-02", "close": 16.13, "volume": 1577438.0}, {"date": "2023-10-03", "close": 15.62, "volume": 1534776.0}, {"date": "2023-10-04", "close": 15.97, "volume": 1027462.0}, {"date": "2023-10-05", "close": 16.35, "volume": 976847.0}, {"date": "2023-10-06", "close": 16.28, "volume": 1034212.0}, {"date": "2023-10-09", "close": 16.23, "volume": 729654.0}, {"date": "2023-10-10", "close": 16.46, "volume": 729708.0}, {"date": "2023-10-11", "close": 16.44, "volume": 681340.0}, {"date": "2023-10-12", "close": 16.24, "volume": 659299.0}, {"date": "2023-10-13", "close": 15.72, "volume": 785882.0}, {"date": "2023-10-16", "close": 15.98, "volume": 919239.0}, {"date": "2023-10-17", "close": 16.45, "volume": 1076210.0}, {"date": "2023-10-18", "close": 15.92, "volume": 849103.0}, {"date": "2023-10-19", "close": 16.11, "volume": 2348682.0}, {"date": "2023-10-20", "close": 15.63, "volume": 1201771.0}, {"date": "2023-10-23", "close": 15.45, "volume": 1365474.0}, {"date": "2023-10-24", "close": 15.07, "volume": 1344719.0}, {"date": "2023-10-25", "close": 14.98, "volume": 1523747.0}, {"date": "2023-10-26", "close": 16.07, "volume": 2338000.0}, {"date": "2023-10-27", "close": 15.68, "volume": 1303865.0}, {"date": "2023-10-30", "close": 15.54, "volume": 1081236.0}, {"date": "2023-10-31", "close": 15.62, "volume": 787836.0}, {"date": "2023-11-01", "close": 15.97, "volume": 1398480.0}, {"date": "2023-11-02", "close": 17.0, "volume": 1468279.0}, {"date": "2023-11-03", "close": 17.63, "volume": 1371409.0}, {"date": "2023-11-06", "close": 17.3, "volume": 844272.0}, {"date": "2023-11-07", "close": 17.02, "volume": 715820.0}, {"date": "2023-11-08", "close": 16.67, "volume": 690945.0}, {"date": "2023-11-09", "close": 16.35, "volume": 587744.0}, {"date": "2023-11-10", "close": 16.28, "volume": 479412.0}, {"date": "2023-11-13", "close": 16.35, "volume": 461093.0}, {"date": "2023-11-14", "close": 18.3, "volume": 1541313.0}, {"date": "2023-11-15", "close": 18.46, "volume": 1261510.0}, {"date": "2023-11-16", "close": 18.3, "volume": 736238.0}, {"date": "2023-11-17", "close": 18.51, "volume": 1581122.0}, {"date": "2023-11-20", "close": 18.42, "volume": 664937.0}, {"date": "2023-11-21", "close": 17.74, "volume": 751912.0}, {"date": "2023-11-22", "close": 17.9, "volume": 517777.0}, {"date": "2023-11-24", "close": 17.85, "volume": 281651.0}, {"date": "2023-11-27", "close": 17.77, "volume": 618584.0}, {"date": "2023-11-28", "close": 17.68, "volume": 469557.0}, {"date": "2023-11-29", "close": 17.99, "volume": 711579.0}, {"date": "2023-11-30", "close": 17.88, "volume": 962442.0}, {"date": "2023-12-01", "close": 19.01, "volume": 1008797.0}, {"date": "2023-12-04", "close": 19.19, "volume": 929378.0}, {"date": "2023-12-05", "close": 18.8, "volume": 609912.0}, {"date": "2023-12-06", "close": 18.96, "volume": 1203490.0}, {"date": "2023-12-07", "close": 19.42, "volume": 1274778.0}, {"date": "2023-12-08", "close": 19.62, "volume": 991107.0}, {"date": "2023-12-11", "close": 19.26, "volume": 764537.0}, {"date": "2023-12-12", "close": 18.97, "volume": 606623.0}, {"date": "2023-12-13", "close": 20.3, "volume": 1261313.0}, {"date": "2023-12-14", "close": 21.31, "volume": 1308835.0}, {"date": "2023-12-15", "close": 20.89, "volume": 5179600.0}, {"date": "2023-12-18", "close": 20.58, "volume": 813266.0}, {"date": "2023-12-19", "close": 20.74, "volume": 986178.0}, {"date": "2023-12-20", "close": 20.3, "volume": 1256475.0}, {"date": "2023-12-21", "close": 20.46, "volume": 1044288.0}, {"date": "2023-12-22", "close": 20.45, "volume": 526400.0}, {"date": "2023-12-26", "close": 20.81, "volume": 679761.0}, {"date": "2023-12-27", "close": 20.67, "volume": 597884.0}, {"date": "2023-12-28", "close": 20.61, "volume": 666453.0}, {"date": "2023-12-29", "close": 20.19, "volume": 526854.0}, {"date": "2024-01-02", "close": 20.07, "volume": 719290.0}, {"date": "2024-01-03", "close": 19.35, "volume": 733413.0}, {"date": "2024-01-04", "close": 19.43, "volume": 750790.0}, {"date": "2024-01-05", "close": 19.35, "volume": 484859.0}, {"date": "2024-01-08", "close": 19.47, "volume": 455198.0}, {"date": "2024-01-09", "close": 19.21, "volume": 493114.0}, {"date": "2024-01-10", "close": 19.12, "volume": 441893.0}, {"date": "2024-01-11", "close": 18.99, "volume": 837693.0}, {"date": "2024-01-12", "close": 19.08, "volume": 753018.0}, {"date": "2024-01-16", "close": 18.68, "volume": 832906.0}, {"date": "2024-01-17", "close": 18.54, "volume": 645759.0}, {"date": "2024-01-18", "close": 18.64, "volume": 676657.0}, {"date": "2024-01-19", "close": 19.01, "volume": 689164.0}, {"date": "2024-01-22", "close": 19.5, "volume": 940631.0}, {"date": "2024-01-23", "close": 19.14, "volume": 831577.0}, {"date": "2024-01-24", "close": 18.98, "volume": 881927.0}, {"date": "2024-01-25", "close": 18.29, "volume": 2005894.0}, {"date": "2024-01-26", "close": 17.92, "volume": 1236295.0}, {"date": "2024-01-29", "close": 18.22, "volume": 733860.0}, {"date": "2024-01-30", "close": 17.88, "volume": 703774.0}, {"date": "2024-01-31", "close": 16.77, "volume": 1736737.0}, {"date": "2024-02-01", "close": 16.42, "volume": 1644352.0}, {"date": "2024-02-02", "close": 16.86, "volume": 1478971.0}, {"date": "2024-02-05", "close": 16.8, "volume": 1208990.0}, {"date": "2024-02-06", "close": 16.6, "volume": 1151897.0}, {"date": "2024-02-07", "close": 17.15, "volume": 1291647.0}, {"date": "2024-02-08", "close": 17.11, "volume": 1032993.0}, {"date": "2024-02-09", "close": 17.18, "volume": 1128136.0}, {"date": "2024-02-12", "close": 17.77, "volume": 1463065.0}, {"date": "2024-02-13", "close": 16.72, "volume": 1798193.0}, {"date": "2024-02-14", "close": 17.05, "volume": 1031974.0}, {"date": "2024-02-15", "close": 17.74, "volume": 987865.0}, {"date": "2024-02-16", "close": 17.43, "volume": 841340.0}, {"date": "2024-02-20", "close": 17.36, "volume": 585935.0}, {"date": "2024-02-21", "close": 17.25, "volume": 723025.0}, {"date": "2024-02-22", "close": 17.45, "volume": 1287108.0}, {"date": "2024-02-23", "close": 17.39, "volume": 594773.0}, {"date": "2024-02-26", "close": 16.96, "volume": 722600.0}, {"date": "2024-02-27", "close": 17.07, "volume": 504152.0}, {"date": "2024-02-28", "close": 16.76, "volume": 815041.0}, {"date": "2024-02-29", "close": 17.02, "volume": 768606.0}, {"date": "2024-03-01", "close": 16.79, "volume": 1554541.0}, {"date": "2024-03-04", "close": 16.95, "volume": 1250576.0}, {"date": "2024-03-05", "close": 17.76, "volume": 1092602.0}, {"date": "2024-03-06", "close": 17.8, "volume": 1544809.0}, {"date": "2024-03-07", "close": 17.93, "volume": 957097.0}, {"date": "2024-03-08", "close": 17.7, "volume": 734629.0}, {"date": "2024-03-11", "close": 17.65, "volume": 638476.0}, {"date": "2024-03-12", "close": 17.27, "volume": 697553.0}, {"date": "2024-03-13", "close": 17.24, "volume": 705770.0}, {"date": "2024-03-14", "close": 16.73, "volume": 796405.0}, {"date": "2024-03-15", "close": 16.73, "volume": 3379335.0}, {"date": "2024-03-18", "close": 16.6, "volume": 794389.0}, {"date": "2024-03-19", "close": 16.51, "volume": 657232.0}, {"date": "2024-03-20", "close": 17.17, "volume": 693597.0}, {"date": "2024-03-21", "close": 17.32, "volume": 698522.0}, {"date": "2024-03-22", "close": 17.0, "volume": 520310.0}, {"date": "2024-03-25", "close": 17.04, "volume": 681333.0}, {"date": "2024-03-26", "close": 16.78, "volume": 600935.0}, {"date": "2024-03-27", "close": 17.7, "volume": 773810.0}, {"date": "2024-03-28", "close": 17.84, "volume": 874502.0}, {"date": "2024-04-01", "close": 17.43, "volume": 671020.0}, {"date": "2024-04-02", "close": 16.97, "volume": 856046.0}, {"date": "2024-04-03", "close": 16.76, "volume": 655603.0}, {"date": "2024-04-04", "close": 16.83, "volume": 777814.0}, {"date": "2024-04-05", "close": 16.76, "volume": 509021.0}, {"date": "2024-04-08", "close": 17.04, "volume": 449749.0}, {"date": "2024-04-09", "close": 17.34, "volume": 466526.0}, {"date": "2024-04-10", "close": 16.25, "volume": 952150.0}, {"date": "2024-04-11", "close": 16.31, "volume": 956014.0}, {"date": "2024-04-12", "close": 16.21, "volume": 483045.0}, {"date": "2024-04-15", "close": 16.09, "volume": 740678.0}, {"date": "2024-04-16", "close": 15.75, "volume": 496625.0}, {"date": "2024-04-17", "close": 15.85, "volume": 566339.0}, {"date": "2024-04-18", "close": 15.98, "volume": 674344.0}, {"date": "2024-04-19", "close": 16.63, "volume": 840901.0}, {"date": "2024-04-22", "close": 16.47, "volume": 797021.0}, {"date": "2024-04-23", "close": 17.1, "volume": 1137505.0}, {"date": "2024-04-24", "close": 17.09, "volume": 838195.0}, {"date": "2024-04-25", "close": 16.51, "volume": 1381214.0}, {"date": "2024-04-26", "close": 16.48, "volume": 651521.0}, {"date": "2024-04-29", "close": 16.46, "volume": 704753.0}, {"date": "2024-04-30", "close": 16.34, "volume": 958023.0}, {"date": "2024-05-01", "close": 16.75, "volume": 968826.0}, {"date": "2024-05-02", "close": 16.93, "volume": 608782.0}, {"date": "2024-05-03", "close": 17.21, "volume": 481949.0}, {"date": "2024-05-06", "close": 17.27, "volume": 487036.0}, {"date": "2024-05-07", "close": 17.16, "volume": 499777.0}, {"date": "2024-05-08", "close": 17.18, "volume": 388438.0}, {"date": "2024-05-09", "close": 17.23, "volume": 631081.0}, {"date": "2024-05-10", "close": 17.22, "volume": 416830.0}, {"date": "2024-05-13", "close": 17.09, "volume": 510988.0}, {"date": "2024-05-14", "close": 17.41, "volume": 377817.0}, {"date": "2024-05-15", "close": 17.35, "volume": 554934.0}, {"date": "2024-05-16", "close": 17.33, "volume": 330313.0}, {"date": "2024-05-17", "close": 17.43, "volume": 539508.0}, {"date": "2024-05-20", "close": 17.2, "volume": 327678.0}, {"date": "2024-05-21", "close": 17.06, "volume": 326783.0}, {"date": "2024-05-22", "close": 16.75, "volume": 629599.0}, {"date": "2024-05-23", "close": 16.27, "volume": 616248.0}, {"date": "2024-05-24", "close": 16.3, "volume": 404470.0}, {"date": "2024-05-28", "close": 16.16, "volume": 578784.0}, {"date": "2024-05-29", "close": 15.93, "volume": 737716.0}, {"date": "2024-05-30", "close": 16.19, "volume": 531098.0}, {"date": "2024-05-31", "close": 16.54, "volume": 686477.0}, {"date": "2024-06-03", "close": 16.31, "volume": 618640.0}, {"date": "2024-06-04", "close": 16.19, "volume": 744266.0}, {"date": "2024-06-05", "close": 16.39, "volume": 480311.0}, {"date": "2024-06-06", "close": 16.54, "volume": 524352.0}, {"date": "2024-06-07", "close": 16.46, "volume": 532835.0}, {"date": "2024-06-10", "close": 16.29, "volume": 792234.0}, {"date": "2024-06-11", "close": 16.14, "volume": 593993.0}, {"date": "2024-06-12", "close": 16.53, "volume": 682829.0}, {"date": "2024-06-13", "close": 16.23, "volume": 379779.0}, {"date": "2024-06-14", "close": 16.08, "volume": 520226.0}, {"date": "2024-06-17", "close": 16.36, "volume": 547013.0}, {"date": "2024-06-18", "close": 16.54, "volume": 607744.0}, {"date": "2024-06-20", "close": 16.44, "volume": 452469.0}, {"date": "2024-06-21", "close": 16.41, "volume": 1779741.0}, {"date": "2024-06-24", "close": 16.7, "volume": 425532.0}, {"date": "2024-06-25", "close": 16.28, "volume": 584217.0}, {"date": "2024-06-26", "close": 16.55, "volume": 1402260.0}, {"date": "2024-06-27", "close": 17.0, "volume": 982518.0}, {"date": "2024-06-28", "close": 17.24, "volume": 1875328.0}, {"date": "2024-07-01", "close": 17.06, "volume": 583966.0}, {"date": "2024-07-02", "close": 17.16, "volume": 395744.0}, {"date": "2024-07-03", "close": 16.86, "volume": 386874.0}, {"date": "2024-07-05", "close": 16.71, "volume": 453106.0}, {"date": "2024-07-08", "close": 16.72, "volume": 337650.0}, {"date": "2024-07-09", "close": 17.17, "volume": 575737.0}, {"date": "2024-07-10", "close": 17.35, "volume": 849352.0}, {"date": "2024-07-11", "close": 17.79, "volume": 1008698.0}, {"date": "2024-07-12", "close": 17.7, "volume": 780053.0}, {"date": "2024-07-15", "close": 18.23, "volume": 1532551.0}, {"date": "2024-07-16", "close": 19.07, "volume": 1501387.0}, {"date": "2024-07-17", "close": 19.46, "volume": 1422838.0}, {"date": "2024-07-18", "close": 19.11, "volume": 933747.0}, {"date": "2024-07-19", "close": 19.01, "volume": 1048807.0}, {"date": "2024-07-22", "close": 19.53, "volume": 918847.0}, {"date": "2024-07-23", "close": 19.87, "volume": 1229313.0}, {"date": "2024-07-24", "close": 19.44, "volume": 937853.0}, {"date": "2024-07-25", "close": 19.76, "volume": 1543993.0}, {"date": "2024-07-26", "close": 20.04, "volume": 1035624.0}, {"date": "2024-07-29", "close": 19.05, "volume": 1042382.0}, {"date": "2024-07-30", "close": 19.15, "volume": 774267.0}, {"date": "2024-07-31", "close": 19.06, "volume": 1149065.0}, {"date": "2024-08-01", "close": 18.38, "volume": 1109338.0}, {"date": "2024-08-02", "close": 17.52, "volume": 1013284.0}, {"date": "2024-08-05", "close": 16.99, "volume": 1399967.0}, {"date": "2024-08-06", "close": 16.9, "volume": 888673.0}, {"date": "2024-08-07", "close": 16.76, "volume": 735851.0}, {"date": "2024-08-08", "close": 16.91, "volume": 715476.0}, {"date": "2024-08-09", "close": 16.75, "volume": 677533.0}, {"date": "2024-08-12", "close": 16.59, "volume": 698825.0}, {"date": "2024-08-13", "close": 16.75, "volume": 524474.0}, {"date": "2024-08-14", "close": 16.43, "volume": 556231.0}, {"date": "2024-08-15", "close": 16.79, "volume": 899372.0}, {"date": "2024-08-16", "close": 17.08, "volume": 572118.0}, {"date": "2024-08-19", "close": 17.27, "volume": 562187.0}, {"date": "2024-08-20", "close": 17.01, "volume": 552769.0}, {"date": "2024-08-21", "close": 17.12, "volume": 569313.0}, {"date": "2024-08-22", "close": 17.1, "volume": 499211.0}, {"date": "2024-08-23", "close": 18.19, "volume": 967333.0}, {"date": "2024-08-26", "close": 18.39, "volume": 1068105.0}, {"date": "2024-08-27", "close": 18.32, "volume": 936513.0}, {"date": "2024-08-28", "close": 18.39, "volume": 634801.0}, {"date": "2024-08-29", "close": 18.35, "volume": 743727.0}, {"date": "2024-08-30", "close": 18.42, "volume": 733853.0}, {"date": "2024-09-03", "close": 17.92, "volume": 2408559.0}, {"date": "2024-09-04", "close": 17.74, "volume": 1726530.0}, {"date": "2024-09-05", "close": 17.57, "volume": 596874.0}, {"date": "2024-09-06", "close": 17.13, "volume": 653263.0}, {"date": "2024-09-09", "close": 16.92, "volume": 1085514.0}, {"date": "2024-09-10", "close": 17.13, "volume": 797532.0}, {"date": "2024-09-11", "close": 16.95, "volume": 733369.0}, {"date": "2024-09-12", "close": 17.11, "volume": 647028.0}, {"date": "2024-09-13", "close": 17.71, "volume": 577672.0}, {"date": "2024-09-16", "close": 17.87, "volume": 596209.0}, {"date": "2024-09-17", "close": 18.11, "volume": 640297.0}, {"date": "2024-09-18", "close": 18.12, "volume": 686251.0}, {"date": "2024-09-19", "close": 18.57, "volume": 1086996.0}, {"date": "2024-09-20", "close": 18.25, "volume": 3072553.0}, {"date": "2024-09-23", "close": 18.14, "volume": 699078.0}, {"date": "2024-09-24", "close": 17.84, "volume": 848265.0}, {"date": "2024-09-25", "close": 17.55, "volume": 701919.0}, {"date": "2024-09-26", "close": 17.65, "volume": 630061.0}, {"date": "2024-09-27", "close": 17.73, "volume": 738163.0}, {"date": "2024-09-30", "close": 17.82, "volume": 535270.0}, {"date": "2024-10-01", "close": 17.39, "volume": 830288.0}, {"date": "2024-10-02", "close": 18.02, "volume": 1486285.0}, {"date": "2024-10-03", "close": 18.06, "volume": 919522.0}, {"date": "2024-10-04", "close": 18.05, "volume": 655156.0}, {"date": "2024-10-07", "close": 17.95, "volume": 526383.0}, {"date": "2024-10-08", "close": 17.85, "volume": 452788.0}, {"date": "2024-10-09", "close": 18.11, "volume": 559039.0}, {"date": "2024-10-10", "close": 17.97, "volume": 747012.0}, {"date": "2024-10-11", "close": 18.81, "volume": 716282.0}, {"date": "2024-10-14", "close": 19.01, "volume": 538619.0}, {"date": "2024-10-15", "close": 19.41, "volume": 1081724.0}, {"date": "2024-10-16", "close": 19.68, "volume": 751327.0}, {"date": "2024-10-17", "close": 19.77, "volume": 497172.0}, {"date": "2024-10-18", "close": 19.55, "volume": 560418.0}, {"date": "2024-10-21", "close": 18.78, "volume": 706228.0}, {"date": "2024-10-22", "close": 18.97, "volume": 317861.0}, {"date": "2024-10-23", "close": 18.99, "volume": 944967.0}, {"date": "2024-10-24", "close": 19.59, "volume": 1073833.0}, {"date": "2024-10-25", "close": 19.23, "volume": 590389.0}, {"date": "2024-10-28", "close": 19.58, "volume": 624333.0}, {"date": "2024-10-29", "close": 19.64, "volume": 605876.0}, {"date": "2024-10-30", "close": 19.74, "volume": 601272.0}, {"date": "2024-10-31", "close": 19.43, "volume": 617677.0}, {"date": "2024-11-01", "close": 19.27, "volume": 572092.0}, {"date": "2024-11-04", "close": 18.96, "volume": 528697.0}, {"date": "2024-11-05", "close": 19.31, "volume": 426574.0}, {"date": "2024-11-06", "close": 22.62, "volume": 2008019.0}, {"date": "2024-11-07", "close": 21.66, "volume": 830842.0}, {"date": "2024-11-08", "close": 22.0, "volume": 838521.0}, {"date": "2024-11-11", "close": 23.07, "volume": 1039517.0}, {"date": "2024-11-12", "close": 23.01, "volume": 1036951.0}, {"date": "2024-11-13", "close": 22.57, "volume": 939175.0}, {"date": "2024-11-14", "close": 22.62, "volume": 721890.0}, {"date": "2024-11-15", "close": 22.52, "volume": 905657.0}, {"date": "2024-11-18", "close": 22.52, "volume": 511945.0}, {"date": "2024-11-19", "close": 22.49, "volume": 588889.0}, {"date": "2024-11-20", "close": 22.57, "volume": 615057.0}, {"date": "2024-11-21", "close": 23.19, "volume": 696632.0}, {"date": "2024-11-22", "close": 23.83, "volume": 846851.0}, {"date": "2024-11-25", "close": 24.0, "volume": 1196401.0}, {"date": "2024-11-26", "close": 23.83, "volume": 861429.0}, {"date": "2024-11-27", "close": 23.83, "volume": 812731.0}, {"date": "2024-11-29", "close": 23.42, "volume": 703774.0}, {"date": "2024-12-02", "close": 23.31, "volume": 954623.0}, {"date": "2024-12-03", "close": 22.97, "volume": 796125.0}, {"date": "2024-12-04", "close": 23.52, "volume": 768826.0}, {"date": "2024-12-05", "close": 22.98, "volume": 596255.0}, {"date": "2024-12-06", "close": 23.25, "volume": 577206.0}, {"date": "2024-12-09", "close": 23.18, "volume": 756134.0}, {"date": "2024-12-10", "close": 23.23, "volume": 686144.0}, {"date": "2024-12-11", "close": 23.38, "volume": 788456.0}, {"date": "2024-12-12", "close": 22.84, "volume": 967440.0}, {"date": "2024-12-13", "close": 22.71, "volume": 703509.0}, {"date": "2024-12-16", "close": 23.03, "volume": 752827.0}, {"date": "2024-12-17", "close": 22.8, "volume": 1093508.0}, {"date": "2024-12-18", "close": 21.37, "volume": 1691079.0}, {"date": "2024-12-19", "close": 21.29, "volume": 984366.0}, {"date": "2024-12-20", "close": 22.0, "volume": 3325808.0}, {"date": "2024-12-23", "close": 21.77, "volume": 1114119.0}, {"date": "2024-12-24", "close": 21.98, "volume": 347039.0}, {"date": "2024-12-26", "close": 22.2, "volume": 436709.0}, {"date": "2024-12-27", "close": 21.95, "volume": 525195.0}, {"date": "2024-12-30", "close": 21.71, "volume": 638894.0}, {"date": "2024-12-31", "close": 21.41, "volume": 602942.0}, {"date": "2025-01-02", "close": 20.84, "volume": 676426.0}, {"date": "2025-01-03", "close": 21.2, "volume": 1063850.0}, {"date": "2025-01-06", "close": 21.17, "volume": 784748.0}, {"date": "2025-01-07", "close": 20.81, "volume": 780086.0}, {"date": "2025-01-08", "close": 20.44, "volume": 996473.0}, {"date": "2025-01-10", "close": 19.59, "volume": 899280.0}, {"date": "2025-01-13", "close": 19.6, "volume": 911474.0}, {"date": "2025-01-14", "close": 20.48, "volume": 631906.0}, {"date": "2025-01-15", "close": 20.77, "volume": 645211.0}, {"date": "2025-01-16", "close": 20.37, "volume": 844959.0}, {"date": "2025-01-17", "close": 20.53, "volume": 766875.0}, {"date": "2025-01-21", "close": 20.75, "volume": 603072.0}, {"date": "2025-01-22", "close": 20.69, "volume": 1033836.0}, {"date": "2025-01-23", "close": 20.66, "volume": 1005440.0}, {"date": "2025-01-24", "close": 20.69, "volume": 834300.0}, {"date": "2025-01-27", "close": 21.02, "volume": 1000305.0}, {"date": "2025-01-28", "close": 20.94, "volume": 705747.0}, {"date": "2025-01-29", "close": 20.79, "volume": 1441253.0}, {"date": "2025-01-30", "close": 21.06, "volume": 822767.0}, {"date": "2025-01-31", "close": 20.84, "volume": 791386.0}, {"date": "2025-02-03", "close": 20.35, "volume": 581076.0}, {"date": "2025-02-04", "close": 20.82, "volume": 452415.0}, {"date": "2025-02-05", "close": 20.9, "volume": 472806.0}, {"date": "2025-02-06", "close": 20.84, "volume": 774634.0}, {"date": "2025-02-07", "close": 20.43, "volume": 1006841.0}, {"date": "2025-02-10", "close": 20.18, "volume": 537585.0}, {"date": "2025-02-11", "close": 20.63, "volume": 528620.0}, {"date": "2025-02-12", "close": 19.99, "volume": 662100.0}, {"date": "2025-02-13", "close": 20.37, "volume": 507089.0}, {"date": "2025-02-14", "close": 20.28, "volume": 403591.0}, {"date": "2025-02-18", "close": 20.43, "volume": 584868.0}, {"date": "2025-02-19", "close": 20.43, "volume": 527700.0}, {"date": "2025-02-20", "close": 20.15, "volume": 443030.0}, {"date": "2025-02-21", "close": 19.82, "volume": 728297.0}, {"date": "2025-02-24", "close": 19.64, "volume": 723398.0}, {"date": "2025-02-25", "close": 19.77, "volume": 615822.0}, {"date": "2025-02-26", "close": 19.86, "volume": 702609.0}, {"date": "2025-02-27", "close": 19.89, "volume": 646850.0}, {"date": "2025-02-28", "close": 20.17, "volume": 989632.0}, {"date": "2025-03-03", "close": 20.16, "volume": 759075.0}, {"date": "2025-03-04", "close": 19.51, "volume": 902497.0}, {"date": "2025-03-05", "close": 19.42, "volume": 845214.0}, {"date": "2025-03-06", "close": 19.36, "volume": 758925.0}, {"date": "2025-03-07", "close": 19.44, "volume": 644416.0}, {"date": "2025-03-10", "close": 19.04, "volume": 1297650.0}, {"date": "2025-03-11", "close": 18.55, "volume": 1226691.0}, {"date": "2025-03-12", "close": 18.6, "volume": 808875.0}, {"date": "2025-03-13", "close": 18.42, "volume": 803349.0}, {"date": "2025-03-14", "close": 18.78, "volume": 936709.0}, {"date": "2025-03-17", "close": 18.78, "volume": 679595.0}, {"date": "2025-03-18", "close": 18.71, "volume": 640606.0}, {"date": "2025-03-19", "close": 18.78, "volume": 600128.0}, {"date": "2025-03-20", "close": 18.61, "volume": 477357.0}, {"date": "2025-03-21", "close": 18.7, "volume": 2580848.0}, {"date": "2025-03-24", "close": 19.12, "volume": 572028.0}, {"date": "2025-03-25", "close": 18.94, "volume": 705149.0}, {"date": "2025-03-26", "close": 18.86, "volume": 464886.0}, {"date": "2025-03-27", "close": 18.83, "volume": 640338.0}, {"date": "2025-03-28", "close": 18.46, "volume": 465184.0}, {"date": "2025-03-31", "close": 18.46, "volume": 633288.0}, {"date": "2025-04-01", "close": 18.44, "volume": 944990.0}, {"date": "2025-04-02", "close": 18.44, "volume": 601613.0}, {"date": "2025-04-03", "close": 17.06, "volume": 1243418.0}, {"date": "2025-04-04", "close": 16.85, "volume": 1602561.0}, {"date": "2025-04-07", "close": 16.73, "volume": 1242891.0}, {"date": "2025-04-08", "close": 16.73, "volume": 1101769.0}, {"date": "2025-04-09", "close": 17.51, "volume": 1368719.0}, {"date": "2025-04-10", "close": 16.53, "volume": 960434.0}, {"date": "2025-04-11", "close": 16.41, "volume": 824252.0}, {"date": "2025-04-14", "close": 16.81, "volume": 868160.0}, {"date": "2025-04-15", "close": 17.26, "volume": 898821.0}, {"date": "2025-04-16", "close": 17.47, "volume": 1156099.0}, {"date": "2025-04-17", "close": 17.7, "volume": 798357.0}, {"date": "2025-04-21", "close": 17.72, "volume": 670279.0}, {"date": "2025-04-22", "close": 18.41, "volume": 809940.0}, {"date": "2025-04-23", "close": 18.78, "volume": 1246246.0}, {"date": "2025-04-24", "close": 18.91, "volume": 1167021.0}, {"date": "2025-04-25", "close": 18.46, "volume": 900566.0}, {"date": "2025-04-28", "close": 18.52, "volume": 743977.0}, {"date": "2025-04-29", "close": 18.78, "volume": 673946.0}, {"date": "2025-04-30", "close": 18.54, "volume": 679433.0}, {"date": "2025-05-01", "close": 18.75, "volume": 612494.0}, {"date": "2025-05-02", "close": 19.08, "volume": 671669.0}, {"date": "2025-05-05", "close": 18.98, "volume": 525353.0}, {"date": "2025-05-06", "close": 18.86, "volume": 445176.0}, {"date": "2025-05-07", "close": 18.84, "volume": 570033.0}, {"date": "2025-05-08", "close": 19.26, "volume": 462227.0}, {"date": "2025-05-09", "close": 19.18, "volume": 305744.0}, {"date": "2025-05-12", "close": 19.95, "volume": 562181.0}, {"date": "2025-05-13", "close": 20.0, "volume": 406918.0}, {"date": "2025-05-14", "close": 19.82, "volume": 553181.0}, {"date": "2025-05-15", "close": 19.97, "volume": 317842.0}, {"date": "2025-05-16", "close": 19.78, "volume": 579628.0}, {"date": "2025-05-19", "close": 19.67, "volume": 477095.0}, {"date": "2025-05-20", "close": 19.59, "volume": 407089.0}, {"date": "2025-05-21", "close": 19.05, "volume": 588836.0}, {"date": "2025-05-22", "close": 18.97, "volume": 487988.0}, {"date": "2025-05-23", "close": 18.94, "volume": 583492.0}, {"date": "2025-05-27", "close": 19.3, "volume": 485374.0}, {"date": "2025-05-28", "close": 18.72, "volume": 768392.0}, {"date": "2025-05-29", "close": 18.88, "volume": 675645.0}, {"date": "2025-05-30", "close": 18.75, "volume": 1028054.0}, {"date": "2025-06-02", "close": 18.39, "volume": 978992.0}, {"date": "2025-06-03", "close": 18.57, "volume": 2129835.0}, {"date": "2025-06-04", "close": 18.55, "volume": 755936.0}, {"date": "2025-06-05", "close": 18.59, "volume": 616150.0}, {"date": "2025-06-06", "close": 19.0, "volume": 525196.0}, {"date": "2025-06-09", "close": 19.16, "volume": 679760.0}, {"date": "2025-06-10", "close": 19.32, "volume": 416250.0}, {"date": "2025-06-11", "close": 19.02, "volume": 530987.0}, {"date": "2025-06-12", "close": 18.94, "volume": 404359.0}, {"date": "2025-06-13", "close": 18.54, "volume": 548960.0}, {"date": "2025-06-16", "close": 18.34, "volume": 631680.0}, {"date": "2025-06-17", "close": 18.15, "volume": 600165.0}, {"date": "2025-06-18", "close": 18.37, "volume": 647212.0}, {"date": "2025-06-20", "close": 18.5, "volume": 1843831.0}, {"date": "2025-06-23", "close": 19.05, "volume": 600267.0}, {"date": "2025-06-24", "close": 19.16, "volume": 804685.0}, {"date": "2025-06-25", "close": 19.22, "volume": 870527.0}, {"date": "2025-06-26", "close": 19.66, "volume": 749248.0}, {"date": "2025-06-27", "close": 19.68, "volume": 1599492.0}, {"date": "2025-06-30", "close": 19.79, "volume": 832838.0}, {"date": "2025-07-01", "close": 20.51, "volume": 1202331.0}, {"date": "2025-07-02", "close": 20.73, "volume": 1252731.0}, {"date": "2025-07-03", "close": 20.97, "volume": 621097.0}, {"date": "2025-07-07", "close": 20.64, "volume": 765249.0}, {"date": "2025-07-08", "close": 20.93, "volume": 723289.0}, {"date": "2025-07-09", "close": 20.83, "volume": 649480.0}, {"date": "2025-07-10", "close": 20.85, "volume": 900544.0}, {"date": "2025-07-11", "close": 20.82, "volume": 676963.0}, {"date": "2025-07-14", "close": 21.19, "volume": 601529.0}, {"date": "2025-07-15", "close": 20.52, "volume": 1773717.0}, {"date": "2025-07-16", "close": 20.72, "volume": 661478.0}, {"date": "2025-07-17", "close": 21.09, "volume": 999288.0}, {"date": "2025-07-18", "close": 21.08, "volume": 948543.0}, {"date": "2025-07-21", "close": 20.82, "volume": 1244935.0}, {"date": "2025-07-22", "close": 20.81, "volume": 979663.0}, {"date": "2025-07-23", "close": 20.93, "volume": 1059101.0}, {"date": "2025-07-24", "close": 19.76, "volume": 1415132.0}, {"date": "2025-07-25", "close": 19.27, "volume": 885083.0}, {"date": "2025-07-28", "close": 19.38, "volume": 794134.0}, {"date": "2025-07-29", "close": 19.17, "volume": 655120.0}, {"date": "2025-07-30", "close": 18.78, "volume": 649514.0}, {"date": "2025-07-31", "close": 18.69, "volume": 756075.0}, {"date": "2025-08-01", "close": 18.37, "volume": 792263.0}, {"date": "2025-08-04", "close": 18.69, "volume": 652328.0}, {"date": "2025-08-05", "close": 19.16, "volume": 1005636.0}, {"date": "2025-08-06", "close": 19.04, "volume": 603560.0}, {"date": "2025-08-07", "close": 19.03, "volume": 739364.0}, {"date": "2025-08-08", "close": 18.85, "volume": 766160.0}, {"date": "2025-08-11", "close": 18.81, "volume": 554322.0}, {"date": "2025-08-12", "close": 19.7, "volume": 684031.0}, {"date": "2025-08-13", "close": 19.82, "volume": 738702.0}, {"date": "2025-08-14", "close": 19.66, "volume": 457264.0}, {"date": "2025-08-15", "close": 19.34, "volume": 621793.0}, {"date": "2025-08-18", "close": 19.42, "volume": 401663.0}, {"date": "2025-08-19", "close": 19.31, "volume": 557864.0}, {"date": "2025-08-20", "close": 19.29, "volume": 372391.0}, {"date": "2025-08-21", "close": 19.25, "volume": 445936.0}, {"date": "2025-08-22", "close": 20.275, "volume": 979195.0}, {"date": "2025-08-25", "close": 20.03, "volume": 549149.0}, {"date": "2025-08-26", "close": 20.26, "volume": 597747.0}, {"date": "2025-08-27", "close": 20.43, "volume": 464150.0}, {"date": "2025-08-28", "close": 20.21, "volume": 455213.0}, {"date": "2025-08-29", "close": 20.13, "volume": 703600.0}, {"date": "2025-09-02", "close": 19.9, "volume": 445518.0}, {"date": "2025-09-03", "close": 19.93, "volume": 411850.0}, {"date": "2025-09-04", "close": 20.45, "volume": 642426.0}, {"date": "2025-09-05", "close": 20.32, "volume": 707907.0}, {"date": "2025-09-08", "close": 20.2, "volume": 644342.0}, {"date": "2025-09-09", "close": 20.19, "volume": 667030.0}, {"date": "2025-09-10", "close": 20.33, "volume": 629701.0}, {"date": "2025-09-11", "close": 20.33, "volume": 766050.0}, {"date": "2025-09-12", "close": 20.1, "volume": 736288.0}, {"date": "2025-09-15", "close": 20.01, "volume": 1199829.0}, {"date": "2025-09-16", "close": 19.51, "volume": 595895.0}, {"date": "2025-09-17", "close": 19.56, "volume": 625078.0}, {"date": "2025-09-18", "close": 20.21, "volume": 597576.0}, {"date": "2025-09-19", "close": 19.95, "volume": 1645432.0}, {"date": "2025-09-22", "close": 19.67, "volume": 597772.0}, {"date": "2025-09-23", "close": 19.58, "volume": 592857.0}, {"date": "2025-09-24", "close": 19.59, "volume": 575682.0}, {"date": "2025-09-25", "close": 19.53, "volume": 581438.0}, {"date": "2025-09-26", "close": 19.39, "volume": 636894.0}, {"date": "2025-09-29", "close": 19.07, "volume": 804259.0}, {"date": "2025-09-30", "close": 18.91, "volume": 705749.0}, {"date": "2025-10-01", "close": 18.69, "volume": 589388.0}, {"date": "2025-10-02", "close": 18.79, "volume": 717319.0}, {"date": "2025-10-03", "close": 18.98, "volume": 820109.0}, {"date": "2025-10-06", "close": 19.1, "volume": 712338.0}, {"date": "2025-10-07", "close": 18.9, "volume": 510623.0}, {"date": "2025-10-08", "close": 18.84, "volume": 457827.0}, {"date": "2025-10-09", "close": 18.71, "volume": 378135.0}, {"date": "2025-10-10", "close": 18.05, "volume": 649048.0}, {"date": "2025-10-13", "close": 18.56, "volume": 661847.0}, {"date": "2025-10-14", "close": 19.28, "volume": 680615.0}, {"date": "2025-10-15", "close": 18.99, "volume": 804211.0}, {"date": "2025-10-16", "close": 18.19, "volume": 1524042.0}, {"date": "2025-10-17", "close": 18.54, "volume": 874975.0}, {"date": "2025-10-20", "close": 19.01, "volume": 554874.0}, {"date": "2025-10-21", "close": 18.73, "volume": 635064.0}, {"date": "2025-10-22", "close": 18.62, "volume": 950978.0}, {"date": "2025-10-23", "close": 18.65, "volume": 843127.0}, {"date": "2025-10-24", "close": 19.07, "volume": 652199.0}, {"date": "2025-10-27", "close": 18.96, "volume": 618687.0}, {"date": "2025-10-28", "close": 19.14, "volume": 799398.0}, {"date": "2025-10-29", "close": 18.57, "volume": 827770.0}, {"date": "2025-10-30", "close": 18.56, "volume": 916946.0}, {"date": "2025-10-31", "close": 18.37, "volume": 913481.0}, {"date": "2025-11-03", "close": 18.46, "volume": 691099.0}, {"date": "2025-11-04", "close": 18.46, "volume": 696289.0}, {"date": "2025-11-05", "close": 18.68, "volume": 580864.0}, {"date": "2025-11-06", "close": 18.7, "volume": 830288.0}, {"date": "2025-11-07", "close": 18.71, "volume": 843196.0}, {"date": "2025-11-10", "close": 18.59, "volume": 1009942.0}, {"date": "2025-11-11", "close": 18.72, "volume": 651475.0}, {"date": "2025-11-12", "close": 18.71, "volume": 958636.0}, {"date": "2025-11-13", "close": 18.64, "volume": 985556.0}, {"date": "2025-11-14", "close": 18.86, "volume": 1294536.0}, {"date": "2025-11-17", "close": 18.185, "volume": 1293467.0}, {"date": "2025-11-18", "close": 18.46, "volume": 764976.0}, {"date": "2025-11-19", "close": 18.63, "volume": 765198.0}, {"date": "2025-11-20", "close": 18.86, "volume": 984173.0}, {"date": "2025-11-21", "close": 19.47, "volume": 1010794.0}, {"date": "2025-11-24", "close": 19.64, "volume": 1106171.0}, {"date": "2025-11-25", "close": 20.22, "volume": 1417033.0}, {"date": "2025-11-26", "close": 19.94, "volume": 1294751.0}, {"date": "2025-11-28", "close": 19.68, "volume": 433412.0}, {"date": "2025-12-01", "close": 19.77, "volume": 687222.0}, {"date": "2025-12-02", "close": 19.78, "volume": 612818.0}, {"date": "2025-12-03", "close": 19.96, "volume": 553315.0}, {"date": "2025-12-04", "close": 19.84, "volume": 797762.0}, {"date": "2025-12-05", "close": 19.5, "volume": 636730.0}, {"date": "2025-12-08", "close": 19.61, "volume": 1002319.0}, {"date": "2025-12-09", "close": 19.64, "volume": 1070317.0}, {"date": "2025-12-10", "close": 20.37, "volume": 1240655.0}, {"date": "2025-12-11", "close": 20.23, "volume": 998397.0}, {"date": "2025-12-12", "close": 19.92, "volume": 713294.0}, {"date": "2025-12-15", "close": 20.19, "volume": 1089711.0}, {"date": "2025-12-16", "close": 20.0, "volume": 1002217.0}, {"date": "2025-12-17", "close": 20.25, "volume": 898211.0}, {"date": "2025-12-18", "close": 19.66, "volume": 7472077.0}, {"date": "2025-12-19", "close": 19.54, "volume": 4627748.0}, {"date": "2025-12-22", "close": 19.56, "volume": 1589595.0}, {"date": "2025-12-23", "close": 19.54, "volume": 1436643.0}, {"date": "2025-12-24", "close": 19.54, "volume": 727473.0}, {"date": "2025-12-26", "close": 19.58, "volume": 1161482.0}, {"date": "2025-12-29", "close": 19.18, "volume": 1130024.0}, {"date": "2025-12-30", "close": 18.8, "volume": 988576.0}, {"date": "2025-12-31", "close": 18.6, "volume": 880975.0}, {"date": "2026-01-02", "close": 18.67, "volume": 1474152.0}, {"date": "2026-01-05", "close": 19.15, "volume": 1521805.0}, {"date": "2026-01-06", "close": 19.26, "volume": 2065929.0}, {"date": "2026-01-07", "close": 19.07, "volume": 1493762.0}, {"date": "2026-01-08", "close": 19.56, "volume": 1917468.0}, {"date": "2026-01-09", "close": 19.39, "volume": 1140291.0}, {"date": "2026-01-12", "close": 19.07, "volume": 1030019.0}, {"date": "2026-01-13", "close": 19.15, "volume": 1197630.0}, {"date": "2026-01-14", "close": 19.3, "volume": 889317.0}, {"date": "2026-01-15", "close": 19.88, "volume": 1115791.0}, {"date": "2026-01-16", "close": 19.915, "volume": 1201683.0}, {"date": "2026-01-20", "close": 19.76, "volume": 1053086.0}, {"date": "2026-01-21", "close": 20.8, "volume": 1516700.0}, {"date": "2026-01-22", "close": 20.725, "volume": 1935984.0}, {"date": "2026-01-23", "close": 19.84, "volume": 2195453.0}, {"date": "2026-01-26", "close": 19.84, "volume": 1289826.0}, {"date": "2026-01-27", "close": 19.6, "volume": 1071035.0}, {"date": "2026-01-28", "close": 19.36, "volume": 1322164.0}, {"date": "2026-01-29", "close": 19.51, "volume": 1612951.0}, {"date": "2026-01-30", "close": 19.71, "volume": 2597301.0}, {"date": "2026-02-02", "close": 20.115, "volume": 1236576.0}, {"date": "2026-02-03", "close": 20.36, "volume": 1474991.0}, {"date": "2026-02-04", "close": 20.75, "volume": 1363874.0}, {"date": "2026-02-05", "close": 20.97, "volume": 1650256.0}, {"date": "2026-02-06", "close": 21.43, "volume": 1551750.0}, {"date": "2026-02-09", "close": 21.22, "volume": 1006147.0}, {"date": "2026-02-10", "close": 20.92, "volume": 1078996.0}, {"date": "2026-02-11", "close": 20.62, "volume": 1076589.0}, {"date": "2026-02-12", "close": 20.45, "volume": 1260660.0}, {"date": "2026-02-13", "close": 20.55, "volume": 797924.0}, {"date": "2026-02-17", "close": 20.8, "volume": 1475015.0}, {"date": "2026-02-18", "close": 20.69, "volume": 1472049.0}, {"date": "2026-02-19", "close": 20.53, "volume": 1301818.0}, {"date": "2026-02-20", "close": 20.48, "volume": 1242683.0}, {"date": "2026-02-23", "close": 19.5, "volume": 1126356.0}, {"date": "2026-02-24", "close": 19.62, "volume": 773993.0}, {"date": "2026-02-25", "close": 20.01, "volume": 1164822.0}, {"date": "2026-02-26", "close": 19.98, "volume": 994683.0}, {"date": "2026-02-27", "close": 19.23, "volume": 2096439.0}, {"date": "2026-03-02", "close": 19.56, "volume": 1386285.0}, {"date": "2026-03-03", "close": 19.57, "volume": 904757.0}, {"date": "2026-03-04", "close": 19.49, "volume": 957295.0}, {"date": "2026-03-05", "close": 19.24, "volume": 732237.0}, {"date": "2026-03-06", "close": 18.91, "volume": 1213510.0}, {"date": "2026-03-09", "close": 19.24, "volume": 2172183.0}, {"date": "2026-03-10", "close": 18.82, "volume": 1409980.0}, {"date": "2026-03-11", "close": 18.81, "volume": 1060381.0}, {"date": "2026-03-12", "close": 18.86, "volume": 1646825.0}, {"date": "2026-03-13", "close": 18.79, "volume": 1021816.0}, {"date": "2026-03-16", "close": 19.005, "volume": 879129.0}, {"date": "2026-03-17", "close": 18.92, "volume": 1163523.0}, {"date": "2026-03-18", "close": 18.59, "volume": 1696280.0}, {"date": "2026-03-19", "close": 18.88, "volume": 1515355.0}, {"date": "2026-03-20", "close": 18.6, "volume": 5135327.0}, {"date": "2026-03-23", "close": 19.23, "volume": 2062819.0}, {"date": "2026-03-24", "close": 19.18, "volume": 1296117.0}, {"date": "2026-03-25", "close": 19.28, "volume": 1076964.0}, {"date": "2026-03-26", "close": 19.34, "volume": 1076466.0}, {"date": "2026-03-27", "close": 18.99, "volume": 1095154.0}, {"date": "2026-03-30", "close": 19.09, "volume": 1184702.0}, {"date": "2026-03-31", "close": 19.39, "volume": 1576552.0}, {"date": "2026-04-01", "close": 19.5, "volume": 843933.0}, {"date": "2026-04-02", "close": 19.66, "volume": 1377821.0}, {"date": "2026-04-06", "close": 19.74, "volume": 792271.0}, {"date": "2026-04-07", "close": 19.89, "volume": 1348827.0}, {"date": "2026-04-08", "close": 20.3, "volume": 1395979.0}, {"date": "2026-04-09", "close": 20.75, "volume": 1317342.0}, {"date": "2026-04-10", "close": 20.58, "volume": 1295829.0}, {"date": "2026-04-13", "close": 20.62, "volume": 1000801.0}, {"date": "2026-04-14", "close": 20.49, "volume": 944843.0}, {"date": "2026-04-15", "close": 20.31, "volume": 2828046.0}, {"date": "2026-04-16", "close": 20.08, "volume": 2554309.0}, {"date": "2026-04-17", "close": 20.68, "volume": 12708940.0}, {"date": "2026-04-20", "close": 20.76, "volume": 2451788.0}, {"date": "2026-04-21", "close": 20.29, "volume": 2742566.0}, {"date": "2026-04-22", "close": 20.37, "volume": 2135856.0}, {"date": "2026-04-23", "close": 20.21, "volume": 2231130.0}, {"date": "2026-04-24", "close": 20.06, "volume": 2026487.0}, {"date": "2026-04-27", "close": 20.34, "volume": 1826085.0}, {"date": "2026-04-28", "close": 20.49, "volume": 2204791.0}, {"date": "2026-04-29", "close": 20.24, "volume": 1307844.0}, {"date": "2026-04-30", "close": 20.37, "volume": 4083662.0}, {"date": "2026-05-01", "close": 20.45, "volume": 1654125.0}, {"date": "2026-05-04", "close": 20.17, "volume": 1478687.0}, {"date": "2026-05-05", "close": 20.54, "volume": 1225432.0}, {"date": "2026-05-06", "close": 20.63, "volume": 1433696.0}, {"date": "2026-05-07", "close": 20.51, "volume": 1150546.0}, {"date": "2026-05-08", "close": 20.33, "volume": 1051076.0}, {"date": "2026-05-11", "close": 20.1, "volume": 1682040.0}, {"date": "2026-05-12", "close": 19.84, "volume": 1750101.0}, {"date": "2026-05-13", "close": 19.6, "volume": 1608437.0}, {"date": "2026-05-14", "close": 19.77, "volume": 1991551.0}, {"date": "2026-05-15", "close": 19.54, "volume": 1524889.0}, {"date": "2026-05-18", "close": 19.88, "volume": 1258841.0}, {"date": "2026-05-19", "close": 19.82, "volume": 1292764.0}, {"date": "2026-05-20", "close": 20.3, "volume": 1446640.0}, {"date": "2026-05-21", "close": 20.32, "volume": 2202256.0}, {"date": "2026-05-22", "close": 20.35, "volume": 1497717.0}, {"date": "2026-05-26", "close": 20.77, "volume": 1582656.0}, {"date": "2026-05-27", "close": 20.49, "volume": 1481020.0}, {"date": "2026-05-28", "close": 20.41, "volume": 1068831.0}, {"date": "2026-05-29", "close": 20.36, "volume": 1780054.0}, {"date": "2026-06-01", "close": 20.1, "volume": 1347394.0}, {"date": "2026-06-02", "close": 20.44, "volume": 826163.0}, {"date": "2026-06-03", "close": 19.88, "volume": 1344834.0}, {"date": "2026-06-04", "close": 20.44, "volume": 1144389.0}, {"date": "2026-06-05", "close": 20.5, "volume": 1452222.0}, {"date": "2026-06-08", "close": 20.5, "volume": 1116021.0}, {"date": "2026-06-09", "close": 20.78, "volume": 1426102.0}, {"date": "2026-06-10", "close": 20.87, "volume": 1306444.0}, {"date": "2026-06-11", "close": 20.92, "volume": 1136996.0}, {"date": "2026-06-12", "close": 21.23, "volume": 1150539.0}, {"date": "2026-06-15", "close": 20.84, "volume": 1331387.0}, {"date": "2026-06-16", "close": 21.24, "volume": 2243622.0}, {"date": "2026-06-17", "close": 20.57, "volume": 2528138.0}, {"date": "2026-06-18", "close": 20.81, "volume": 4714885.0}, {"date": "2026-06-22", "close": 21.05, "volume": 1324684.0}, {"date": "2026-06-23", "close": 21.55, "volume": 1851031.0}, {"date": "2026-06-24", "close": 22.05, "volume": 2601334.0}, {"date": "2026-06-25", "close": 22.46, "volume": 1509719.0}, {"date": "2026-06-26", "close": 22.46, "volume": 3843945.0}, {"date": "2026-06-29", "close": 22.4, "volume": 1732603.0}, {"date": "2026-06-30", "close": 22.55, "volume": 1607554.0}, {"date": "2026-07-01", "close": 23.11, "volume": 2061494.0}, {"date": "2026-07-02", "close": 22.81, "volume": 1443047.0}, {"date": "2026-07-06", "close": 22.76, "volume": 1427147.0}, {"date": "2026-07-07", "close": 22.58, "volume": 977471.0}, {"date": "2026-07-08", "close": 22.17, "volume": 2165708.0}, {"date": "2026-07-09", "close": 22.35, "volume": 1622030.0}, {"date": "2026-07-10", "close": 22.47, "volume": 1198810.0}, {"date": "2026-07-13", "close": 22.45, "volume": 1329113.0}, {"date": "2026-07-14", "close": 22.59, "volume": 1157925.0}, {"date": "2026-07-15", "close": 22.71, "volume": 1038435.0}, {"date": "2026-07-16", "close": 23.3, "volume": 1633711.0}, {"date": "2026-07-17", "close": 22.82, "volume": 1852844.0}, {"date": "2026-07-20", "close": 22.47, "volume": 1438183.0}, {"date": "2026-07-21", "close": 22.42, "volume": 1516081.0}, {"date": "2026-07-22", "close": 22.24, "volume": 1639485.0}, {"date": "2026-07-23", "close": 22.36, "volume": 2452475.0}, {"date": "2026-07-24", "close": 22.56, "volume": 1669669.0}, {"date": "2026-07-27", "close": 22.5, "volume": 1313609.0}, {"date": "2026-07-28", "close": 22.8, "volume": 1581587.0}, {"date": "2026-07-29", "close": 22.83, "volume": 1957288.0}, {"date": "2026-07-30", "close": 22.67, "volume": 1178734.0}, {"date": "2026-07-31", "close": 22.37, "volume": 1467637.0}, {"date": "2026-08-03", "close": 22.86, "volume": 1836760.0}, {"date": "2026-08-04", "close": 23.1, "volume": 1398259.0}, {"date": "2026-08-05", "close": 22.89, "volume": 1165603.0}, {"date": "2026-08-06", "close": 22.71, "volume": 1350727.0}, {"date": "2026-08-07", "close": 22.66, "volume": 914839.0}, {"date": "2026-08-10", "close": 22.55, "volume": 1250321.0}, {"date": "2026-08-11", "close": 22.82, "volume": 1342865.0}, {"date": "2026-08-12", "close": 23.0, "volume": 918413.0}, {"date": "2026-08-13", "close": 23.16, "volume": 923364.0}, {"date": "2026-08-14", "close": 23.25, "volume": 740163.0}, {"date": "2026-08-17", "close": 23.15, "volume": 861670.0}, {"date": "2026-08-18", "close": 23.04, "volume": 768917.0}, {"date": "2026-08-19", "close": 22.53, "volume": 1559749.0}, {"date": "2026-08-20", "close": 22.52, "volume": 946089.0}, {"date": "2026-08-21", "close": 22.57, "volume": 857510.0}, {"date": "2026-08-24", "close": 22.44, "volume": 684657.0}, {"date": "2026-08-25", "close": 22.39, "volume": 732783.0}, {"date": "2026-08-26", "close": 22.4, "volume": 667326.0}, {"date": "2026-08-27", "close": 22.3, "volume": 697169.0}, {"date": "2026-08-28", "close": 22.19, "volume": 949242.0}], "refreshing": true}