{"ticker": "FSK", "overview": {"cik": "1422183", "ticker": "FSK", "name": "FS KKR Capital Corp", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "4", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104773", "price_sensitive": false}, {"form": "40-33", "date": "2026-08-25", "title": "Form 40-33", "accession": "0001104659-26-100811", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "FORM 8-K", "accession": "0001104659-26-099250", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001104659-26-095932", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-094847", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-091572", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-053783", "price_sensitive": true}, {"form": "40-33", "date": "2026-07-17", "title": "Form 40-33", "accession": "0001104659-26-084660", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "FORM 8-K", "accession": "0001104659-26-082282", "price_sensitive": true}, {"form": "40-33", "date": "2026-07-02", "title": "Form 40-33", "accession": "0001104659-26-080373", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "FORM 8-K", "accession": "0001104659-26-078916", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-06-23", "title": "Form SCHEDULE 13D", "accession": "0001140361-26-026121", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-23", "title": "Form DEFA14A", "accession": "0001104659-26-076808", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001104659-26-075713", "price_sensitive": true}, {"form": "SC 14D9/A", "date": "2026-06-15", "title": "Form SC 14D9/A", "accession": "0001104659-26-074031", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-06-15", "title": "Form SC TO-T/A", "accession": "0001140361-26-025134", "price_sensitive": false}, {"form": "SC 14D9/A", "date": "2026-06-12", "title": "Form SC 14D9/A", "accession": "0001104659-26-073561", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-06-12", "title": "Form SC TO-T/A", "accession": "0001140361-26-025018", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "FORM 8-K", "accession": "0001104659-26-071409", "price_sensitive": true}, {"form": "SC 14D9/A", "date": "2026-06-05", "title": "Form SC 14D9/A", "accession": "0001104659-26-070767", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-06-05", "title": "Form SC TO-T/A", "accession": "0001140361-26-024107", "price_sensitive": false}, {"form": "424B2", "date": "2026-06-03", "title": "Form 424B2", "accession": "0001104659-26-070108", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "FORM 8-K", "accession": "0001104659-26-070098", "price_sensitive": true}, {"form": "SC 14D9/A", "date": "2026-06-02", "title": "Form SC 14D9/A", "accession": "0001104659-26-069560", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-06-02", "title": "Form SC TO-T/A", "accession": "0001140361-26-023779", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 23230.5, "sell_n": 0, "sell_sum": 0, "net": 23230.5, "insiders": 2, "first_date": "2026-08-11", "last_date": "2026-08-31"}, "metrics": {"ticker": "FSK", "has_prices": true, "as_of": "2026-09-01", "last": 12.27, "prev_close": 12.41, "change": -0.14000000000000057, "change_pct": -0.011281224818694646, "session_volume": 1357726.0, "vwap_5": 12.27118747613645, "vwap_20": 12.090075954404254, "vwap_60": 11.060511625009134, "vwap_250": 12.565958465098099, "high_52w": 16.13, "low_52w": 9.91, "avg_volume_20": 2051586.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-104773", "src": "INSIDERS", "ticker": "FSK", "cik": "1422183", "company": "FS KKR Capital Corp", "company_raw": "FS KKR Capital Corp", "who": "Jerel A. Hopkins", "who_key": "Hopkins Jerel A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9948.0, "score": 28.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $10K of FSK", "source_url": "https://www.sec.gov/Archives/edgar/data/1588347/000110465926104773/0001104659-26-104773-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91601}, {"id": "0001104659-26-094847", "src": "INSIDERS", "ticker": "FSK", "cik": "1422183", "company": "FS KKR Capital Corp", "company_raw": "FS KKR Capital Corp", "who": "James H. Kropp", "who_key": "KROPP JAMES H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13282.5, "score": 29.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $13K of FSK", "source_url": "https://www.sec.gov/Archives/edgar/data/1422183/000110465926094847/0001104659-26-094847-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120401}, {"id": "13DG-0001140361-26-026121", "src": "13DG", "ticker": "FSK", "cik": "1422183", "company": "FS KKR Capital Corp", "company_raw": "FS KKR Capital Corp", "who": "FS KKR Capital Corp", "who_key": "FS KKR Capital Corp", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "FS KKR Capital Corp takes a 7.8% activist stake in FSK", "source_url": "https://www.sec.gov/Archives/edgar/data/1422183/0001140361-26-026121-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-15", "mins": 202481}, {"id": "SENATE-185eedaeceda4e66b427b8924f408b00-0", "src": "CONGRESS", "ticker": "FSK", "cik": "", "company": "FS KKR Capital Corp", "company_raw": "FS KKR Capital Corp. Common Stock", "who": "Sen. Gary C Peters", "who_key": "Sen. Gary C Peters", "role": "Peters, Gary (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Gary C Peters picks up FSK ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/185eedae-ceda-4e66-b427-b8924f408b00/", "trade_date": "2021-08-27", "timestamp": "2021-08-27", "mins": 2726801}], "recent_buys": [{"id": "0001104659-26-104773", "src": "INSIDERS", "ticker": "FSK", "cik": "1422183", "company": "FS KKR Capital Corp", "company_raw": "FS KKR Capital Corp", "who": "Jerel A. Hopkins", "who_key": "Hopkins Jerel A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9948.0, "score": 28.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $10K of FSK", "source_url": "https://www.sec.gov/Archives/edgar/data/1588347/000110465926104773/0001104659-26-104773-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91601}, {"id": "0001104659-26-094847", "src": "INSIDERS", "ticker": "FSK", "cik": "1422183", "company": "FS KKR Capital Corp", "company_raw": "FS KKR Capital Corp", "who": "James H. Kropp", "who_key": "KROPP JAMES H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13282.5, "score": 29.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $13K of FSK", "source_url": "https://www.sec.gov/Archives/edgar/data/1422183/000110465926094847/0001104659-26-094847-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120401}], "institutional": [{"id": "13DG-0001140361-26-026121", "src": "13DG", "ticker": "FSK", "cik": "1422183", "company": "FS KKR Capital Corp", "company_raw": "FS KKR Capital Corp", "who": "FS KKR Capital Corp", "who_key": "FS KKR Capital Corp", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "FS KKR Capital Corp takes a 7.8% activist stake in FSK", "source_url": "https://www.sec.gov/Archives/edgar/data/1422183/0001140361-26-026121-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-15", "mins": 202481}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "FS KKR Capital Corp. Common Stock", "new_value": "FS KKR Capital Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001422183", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001422183", "applied": 1, "detected_at": "2026-10-24T19:03:45.131458"}]}, "key_people": [{"who": "James H. Kropp", "who_key": "KROPP JAMES H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 13282.5, "sold": 0, "net": 13282.5, "trades": 1, "top_score": 29.5, "lean": "buying", "history": [{"action": "BUY", "amount": 13282.5, "date": "2026-08-11", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1422183/000110465926094847/0001104659-26-094847-index.htm"}], "latest": {"action": "BUY", "amount": 13282.5, "date": "2026-08-11", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1422183/000110465926094847/0001104659-26-094847-index.htm"}}, {"who": "Jerel A. Hopkins", "who_key": "Hopkins Jerel A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 9948.0, "sold": 0, "net": 9948.0, "trades": 1, "top_score": 28.5, "lean": "buying", "history": [{"action": "BUY", "amount": 9948.0, "date": "2026-08-31", "score": 28.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1588347/000110465926104773/0001104659-26-104773-index.htm"}], "latest": {"action": "BUY", "amount": 9948.0, "date": "2026-08-31", "score": 28.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1588347/000110465926104773/0001104659-26-104773-index.htm"}}, {"who": "Sen. Gary C Peters", "who_key": "Sen. Gary C Peters", "role": "Peters, Gary (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2021-08-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/185eedae-ceda-4e66-b427-b8924f408b00/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2021-08-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/185eedae-ceda-4e66-b427-b8924f408b00/"}}], "activity": [{"date": "2026-08-11", "net": 13282.5}, {"date": "2026-08-31", "net": 9948.0}], "announcements": [{"form": "4", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104773", "price_sensitive": false}, {"form": "40-33", "date": "2026-08-25", "title": "Form 40-33", "accession": "0001104659-26-100811", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "FORM 8-K", "accession": "0001104659-26-099250", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001104659-26-095932", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-094847", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-091572", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-053783", "price_sensitive": true}, {"form": "40-33", "date": "2026-07-17", "title": "Form 40-33", "accession": "0001104659-26-084660", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "FORM 8-K", "accession": "0001104659-26-082282", "price_sensitive": true}, {"form": "40-33", "date": "2026-07-02", "title": "Form 40-33", "accession": "0001104659-26-080373", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "FORM 8-K", "accession": "0001104659-26-078916", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-06-23", "title": "Form SCHEDULE 13D", "accession": "0001140361-26-026121", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-23", "title": "Form DEFA14A", "accession": "0001104659-26-076808", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001104659-26-075713", "price_sensitive": true}, {"form": "SC 14D9/A", "date": "2026-06-15", "title": "Form SC 14D9/A", "accession": "0001104659-26-074031", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-06-15", "title": "Form SC TO-T/A", "accession": "0001140361-26-025134", "price_sensitive": false}, {"form": "SC 14D9/A", "date": "2026-06-12", "title": "Form SC 14D9/A", "accession": "0001104659-26-073561", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-06-12", "title": "Form SC TO-T/A", "accession": "0001140361-26-025018", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "FORM 8-K", "accession": "0001104659-26-071409", "price_sensitive": true}, {"form": "SC 14D9/A", "date": "2026-06-05", "title": "Form SC 14D9/A", "accession": "0001104659-26-070767", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-06-05", "title": "Form SC TO-T/A", "accession": "0001140361-26-024107", "price_sensitive": false}, {"form": "424B2", "date": "2026-06-03", "title": "Form 424B2", "accession": "0001104659-26-070108", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "FORM 8-K", "accession": "0001104659-26-070098", "price_sensitive": true}, {"form": "SC 14D9/A", "date": "2026-06-02", "title": "Form SC 14D9/A", "accession": "0001104659-26-069560", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-06-02", "title": "Form SC TO-T/A", "accession": "0001140361-26-023779", "price_sensitive": false}], "performance": {"ticker": "FSK", "has_prices": true, "summary": {"n": 3, "avg": -0.15956986143538346, "win_rate": 0.3333333333333333, "best": 0.001632653061224455, "worst": -0.4690610125486802, "as_of": "2026-09-01"}, "buys": [{"who": "Hopkins Jerel A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9948.0, "date": "2026-08-31", "score": 28.5, "ref_price": 12.41, "return": -0.011281224818694646}, {"who": "KROPP JAMES H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13282.5, "date": "2026-08-11", "score": 29.5, "ref_price": 12.25, "return": 0.001632653061224455}, {"who": "Sen. Gary C Peters", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Peters, Gary (Senator)", "amount": 1001.0, "date": "2021-08-27", "score": 0.0, "ref_price": 23.11, "return": -0.4690610125486802}]}, "price_series": [{"date": "2016-08-08", "close": 37.76, "volume": 222719.0}, {"date": "2016-08-09", "close": 37.72, "volume": 156760.0}, {"date": "2016-08-10", "close": 37.72, "volume": 309630.0}, {"date": "2016-08-11", "close": 37.6, "volume": 152509.0}, {"date": "2016-08-12", "close": 37.92, "volume": 207691.0}, {"date": "2016-08-15", "close": 38.2, "volume": 181065.0}, {"date": "2016-08-16", "close": 38.2, "volume": 142079.0}, {"date": "2016-08-17", "close": 38.32, "volume": 153985.0}, {"date": "2016-08-18", "close": 38.56, "volume": 140171.0}, {"date": "2016-08-19", "close": 38.76, "volume": 146840.0}, {"date": "2016-08-22", "close": 38.68, "volume": 133954.0}, {"date": "2016-08-23", "close": 38.84, "volume": 121586.0}, {"date": "2016-08-24", "close": 38.64, "volume": 106420.0}, {"date": "2016-08-25", "close": 38.48, "volume": 172143.0}, {"date": "2016-08-26", "close": 38.88, "volume": 205323.0}, {"date": "2016-08-29", "close": 39.36, "volume": 184326.0}, {"date": "2016-08-30", "close": 39.68, "volume": 246489.0}, {"date": "2016-08-31", "close": 39.48, "volume": 209491.0}, {"date": "2016-09-01", "close": 39.52, "volume": 118015.0}, {"date": "2016-09-02", "close": 39.76, "volume": 156704.0}, {"date": "2016-09-06", "close": 39.68, "volume": 127303.0}, {"date": "2016-09-07", "close": 39.44, "volume": 237544.0}, {"date": "2016-09-08", "close": 38.96, "volume": 172164.0}, {"date": "2016-09-09", "close": 38.48, "volume": 172904.0}, {"date": "2016-09-12", "close": 38.24, "volume": 347529.0}, {"date": "2016-09-13", "close": 38.0, "volume": 199993.0}, {"date": "2016-09-14", "close": 37.92, "volume": 142504.0}, {"date": "2016-09-15", "close": 38.4, "volume": 159195.0}, {"date": "2016-09-16", "close": 38.16, "volume": 240584.0}, {"date": "2016-09-19", "close": 37.4, "volume": 170900.0}, {"date": "2016-09-20", "close": 37.56, "volume": 142855.0}, {"date": "2016-09-21", "close": 37.64, "volume": 227227.0}, {"date": "2016-09-22", "close": 37.64, "volume": 186273.0}, {"date": "2016-09-23", "close": 38.0, "volume": 171725.0}, {"date": "2016-09-26", "close": 37.8, "volume": 132540.0}, {"date": "2016-09-27", "close": 37.76, "volume": 181557.0}, {"date": "2016-09-28", "close": 37.84, "volume": 154417.0}, {"date": "2016-09-29", "close": 38.04, "volume": 235322.0}, {"date": "2016-09-30", "close": 37.88, "volume": 207624.0}, {"date": "2016-10-03", "close": 38.0, "volume": 127394.0}, {"date": "2016-10-04", "close": 37.52, "volume": 212635.0}, {"date": "2016-10-05", "close": 37.68, "volume": 159668.0}, {"date": "2016-10-06", "close": 37.44, "volume": 158999.0}, {"date": "2016-10-07", "close": 37.6, "volume": 114603.0}, {"date": "2016-10-10", "close": 37.76, "volume": 85797.0}, {"date": "2016-10-11", "close": 37.52, "volume": 101368.0}, {"date": "2016-10-12", "close": 37.2, "volume": 265817.0}, {"date": "2016-10-13", "close": 37.56, "volume": 179898.0}, {"date": "2016-10-14", "close": 37.08, "volume": 226237.0}, {"date": "2016-10-17", "close": 37.08, "volume": 128968.0}, {"date": "2016-10-18", "close": 37.2, "volume": 90349.0}, {"date": "2016-10-19", "close": 37.04, "volume": 157225.0}, {"date": "2016-10-20", "close": 37.0, "volume": 172704.0}, {"date": "2016-10-21", "close": 37.2, "volume": 76995.0}, {"date": "2016-10-24", "close": 37.84, "volume": 166348.0}, {"date": "2016-10-25", "close": 38.16, "volume": 232940.0}, {"date": "2016-10-26", "close": 38.24, "volume": 212831.0}, {"date": "2016-10-27", "close": 38.44, "volume": 187946.0}, {"date": "2016-10-28", "close": 38.52, "volume": 137925.0}, {"date": "2016-10-31", "close": 38.4, "volume": 216829.0}, {"date": "2016-11-01", "close": 37.8, "volume": 186394.0}, {"date": "2016-11-02", "close": 37.2, "volume": 165841.0}, {"date": "2016-11-03", "close": 37.2, "volume": 92148.0}, {"date": "2016-11-04", "close": 37.0, "volume": 144544.0}, {"date": "2016-11-07", "close": 37.6, "volume": 127612.0}, {"date": "2016-11-08", "close": 37.4, "volume": 162468.0}, {"date": "2016-11-09", "close": 38.0, "volume": 159922.0}, {"date": "2016-11-10", "close": 38.8, "volume": 291378.0}, {"date": "2016-11-11", "close": 39.4, "volume": 144299.0}, {"date": "2016-11-14", "close": 39.2, "volume": 155509.0}, {"date": "2016-11-15", "close": 40.0, "volume": 271171.0}, {"date": "2016-11-16", "close": 39.4, "volume": 227454.0}, {"date": "2016-11-17", "close": 40.0, "volume": 249172.0}, {"date": "2016-11-18", "close": 40.0, "volume": 277897.0}, {"date": "2016-11-21", "close": 40.0, "volume": 193673.0}, {"date": "2016-11-22", "close": 40.4, "volume": 249562.0}, {"date": "2016-11-23", "close": 40.4, "volume": 206214.0}, {"date": "2016-11-25", "close": 41.4, "volume": 216734.0}, {"date": "2016-11-28", "close": 40.6, "volume": 292724.0}, {"date": "2016-11-29", "close": 41.0, "volume": 245240.0}, {"date": "2016-11-30", "close": 40.6, "volume": 392066.0}, {"date": "2016-12-01", "close": 40.8, "volume": 216914.0}, {"date": "2016-12-02", "close": 40.6, "volume": 181222.0}, {"date": "2016-12-05", "close": 40.4, "volume": 219519.0}, {"date": "2016-12-06", "close": 40.2, "volume": 313859.0}, {"date": "2016-12-07", "close": 40.4, "volume": 227949.0}, {"date": "2016-12-08", "close": 40.8, "volume": 292492.0}, {"date": "2016-12-09", "close": 40.8, "volume": 397739.0}, {"date": "2016-12-12", "close": 40.6, "volume": 313910.0}, {"date": "2016-12-13", "close": 40.8, "volume": 269629.0}, {"date": "2016-12-14", "close": 41.2, "volume": 369486.0}, {"date": "2016-12-15", "close": 41.4, "volume": 350933.0}, {"date": "2016-12-16", "close": 41.8, "volume": 387143.0}, {"date": "2016-12-19", "close": 39.8, "volume": 306852.0}, {"date": "2016-12-20", "close": 40.0, "volume": 232237.0}, {"date": "2016-12-21", "close": 40.2, "volume": 329818.0}, {"date": "2016-12-22", "close": 40.0, "volume": 291047.0}, {"date": "2016-12-23", "close": 39.6, "volume": 188574.0}, {"date": "2016-12-27", "close": 40.2, "volume": 241136.0}, {"date": "2016-12-28", "close": 40.2, "volume": 193816.0}, {"date": "2016-12-29", "close": 40.8, "volume": 199678.0}, {"date": "2016-12-30", "close": 41.2, "volume": 321244.0}, {"date": "2017-01-03", "close": 41.0, "volume": 226075.0}, {"date": "2017-01-04", "close": 42.0, "volume": 512639.0}, {"date": "2017-01-05", "close": 41.6, "volume": 344122.0}, {"date": "2017-01-06", "close": 41.0, "volume": 160847.0}, {"date": "2017-01-09", "close": 41.0, "volume": 139390.0}, {"date": "2017-01-10", "close": 40.8, "volume": 113676.0}, {"date": "2017-01-11", "close": 41.6, "volume": 199328.0}, {"date": "2017-01-12", "close": 41.6, "volume": 207365.0}, {"date": "2017-01-13", "close": 41.6, "volume": 261516.0}, {"date": "2017-01-17", "close": 41.2, "volume": 429806.0}, {"date": "2017-01-18", "close": 41.4, "volume": 189427.0}, {"date": "2017-01-19", "close": 41.0, "volume": 105093.0}, {"date": "2017-01-20", "close": 41.4, "volume": 151345.0}, {"date": "2017-01-23", "close": 41.4, "volume": 165205.0}, {"date": "2017-01-24", "close": 41.2, "volume": 167358.0}, {"date": "2017-01-25", "close": 41.8, "volume": 236483.0}, {"date": "2017-01-26", "close": 41.4, "volume": 159889.0}, {"date": "2017-01-27", "close": 41.8, "volume": 178059.0}, {"date": "2017-01-30", "close": 41.4, "volume": 236689.0}, {"date": "2017-01-31", "close": 41.2, "volume": 164835.0}, {"date": "2017-02-01", "close": 41.4, "volume": 195303.0}, {"date": "2017-02-02", "close": 41.0, "volume": 148138.0}, {"date": "2017-02-03", "close": 41.6, "volume": 231458.0}, {"date": "2017-02-06", "close": 41.8, "volume": 151531.0}, {"date": "2017-02-07", "close": 42.0, "volume": 175150.0}, {"date": "2017-02-08", "close": 41.8, "volume": 232314.0}, {"date": "2017-02-09", "close": 42.4, "volume": 241594.0}, {"date": "2017-02-10", "close": 42.0, "volume": 440728.0}, {"date": "2017-02-13", "close": 42.6, "volume": 231423.0}, {"date": "2017-02-14", "close": 42.8, "volume": 224811.0}, {"date": "2017-02-15", "close": 42.8, "volume": 201081.0}, {"date": "2017-02-16", "close": 42.4, "volume": 209550.0}, {"date": "2017-02-17", "close": 42.8, "volume": 225324.0}, {"date": "2017-02-21", "close": 42.6, "volume": 204497.0}, {"date": "2017-02-22", "close": 43.0, "volume": 242374.0}, {"date": "2017-02-23", "close": 42.6, "volume": 253705.0}, {"date": "2017-02-24", "close": 43.0, "volume": 339966.0}, {"date": "2017-02-27", "close": 43.0, "volume": 154692.0}, {"date": "2017-02-28", "close": 43.0, "volume": 325973.0}, {"date": "2017-03-01", "close": 43.2, "volume": 239813.0}, {"date": "2017-03-02", "close": 41.4, "volume": 481925.0}, {"date": "2017-03-03", "close": 39.2, "volume": 994729.0}, {"date": "2017-03-06", "close": 39.0, "volume": 574454.0}, {"date": "2017-03-07", "close": 39.8, "volume": 527692.0}, {"date": "2017-03-08", "close": 39.4, "volume": 333958.0}, {"date": "2017-03-09", "close": 38.8, "volume": 315315.0}, {"date": "2017-03-10", "close": 39.2, "volume": 280632.0}, {"date": "2017-03-13", "close": 39.0, "volume": 261189.0}, {"date": "2017-03-14", "close": 39.4, "volume": 189774.0}, {"date": "2017-03-15", "close": 39.2, "volume": 216527.0}, {"date": "2017-03-16", "close": 39.0, "volume": 420231.0}, {"date": "2017-03-17", "close": 39.8, "volume": 299184.0}, {"date": "2017-03-20", "close": 39.2, "volume": 181020.0}, {"date": "2017-03-21", "close": 38.4, "volume": 332413.0}, {"date": "2017-03-22", "close": 38.2, "volume": 261815.0}, {"date": "2017-03-23", "close": 38.6, "volume": 180804.0}, {"date": "2017-03-24", "close": 38.4, "volume": 145323.0}, {"date": "2017-03-27", "close": 38.6, "volume": 206752.0}, {"date": "2017-03-28", "close": 38.8, "volume": 200859.0}, {"date": "2017-03-29", "close": 38.6, "volume": 185444.0}, {"date": "2017-03-30", "close": 39.4, "volume": 263443.0}, {"date": "2017-03-31", "close": 39.2, "volume": 311534.0}, {"date": "2017-04-03", "close": 39.0, "volume": 168336.0}, {"date": "2017-04-04", "close": 39.0, "volume": 397763.0}, {"date": "2017-04-05", "close": 38.8, "volume": 230259.0}, {"date": "2017-04-06", "close": 39.0, "volume": 213581.0}, {"date": "2017-04-07", "close": 39.0, "volume": 164564.0}, {"date": "2017-04-10", "close": 38.6, "volume": 396166.0}, {"date": "2017-04-11", "close": 39.2, "volume": 319280.0}, {"date": "2017-04-12", "close": 38.8, "volume": 231842.0}, {"date": "2017-04-13", "close": 38.4, "volume": 860904.0}, {"date": "2017-04-17", "close": 38.8, "volume": 287599.0}, {"date": "2017-04-18", "close": 38.8, "volume": 213847.0}, {"date": "2017-04-19", "close": 38.4, "volume": 191843.0}, {"date": "2017-04-20", "close": 38.8, "volume": 188118.0}, {"date": "2017-04-21", "close": 39.2, "volume": 202564.0}, {"date": "2017-04-24", "close": 39.4, "volume": 169246.0}, {"date": "2017-04-25", "close": 38.8, "volume": 494919.0}, {"date": "2017-04-26", "close": 38.6, "volume": 313248.0}, {"date": "2017-04-27", "close": 38.8, "volume": 224635.0}, {"date": "2017-04-28", "close": 38.8, "volume": 202584.0}, {"date": "2017-05-01", "close": 38.8, "volume": 147987.0}, {"date": "2017-05-02", "close": 39.2, "volume": 146981.0}, {"date": "2017-05-03", "close": 38.8, "volume": 151508.0}, {"date": "2017-05-04", "close": 38.2, "volume": 250008.0}, {"date": "2017-05-05", "close": 38.6, "volume": 121997.0}, {"date": "2017-05-08", "close": 38.0, "volume": 256325.0}, {"date": "2017-05-09", "close": 38.2, "volume": 167581.0}, {"date": "2017-05-10", "close": 37.8, "volume": 175066.0}, {"date": "2017-05-11", "close": 37.8, "volume": 223380.0}, {"date": "2017-05-12", "close": 37.4, "volume": 340782.0}, {"date": "2017-05-15", "close": 37.2, "volume": 264205.0}, {"date": "2017-05-16", "close": 37.2, "volume": 220932.0}, {"date": "2017-05-17", "close": 37.2, "volume": 254580.0}, {"date": "2017-05-18", "close": 36.2, "volume": 640190.0}, {"date": "2017-05-19", "close": 36.0, "volume": 652461.0}, {"date": "2017-05-22", "close": 36.2, "volume": 247831.0}, {"date": "2017-05-23", "close": 36.6, "volume": 275221.0}, {"date": "2017-05-24", "close": 36.8, "volume": 362641.0}, {"date": "2017-05-25", "close": 36.6, "volume": 257857.0}, {"date": "2017-05-26", "close": 37.0, "volume": 157144.0}, {"date": "2017-05-30", "close": 36.8, "volume": 168882.0}, {"date": "2017-05-31", "close": 36.2, "volume": 243132.0}, {"date": "2017-06-01", "close": 37.0, "volume": 142175.0}, {"date": "2017-06-02", "close": 36.8, "volume": 180158.0}, {"date": "2017-06-05", "close": 37.0, "volume": 185104.0}, {"date": "2017-06-06", "close": 36.6, "volume": 261638.0}, {"date": "2017-06-07", "close": 37.0, "volume": 210767.0}, {"date": "2017-06-08", "close": 37.0, "volume": 150491.0}, {"date": "2017-06-09", "close": 37.2, "volume": 194231.0}, {"date": "2017-06-12", "close": 37.2, "volume": 112096.0}, {"date": "2017-06-13", "close": 37.2, "volume": 160816.0}, {"date": "2017-06-14", "close": 37.2, "volume": 220559.0}, {"date": "2017-06-15", "close": 36.8, "volume": 196754.0}, {"date": "2017-06-16", "close": 37.2, "volume": 239280.0}, {"date": "2017-06-19", "close": 36.4, "volume": 351899.0}, {"date": "2017-06-20", "close": 35.8, "volume": 343000.0}, {"date": "2017-06-21", "close": 35.4, "volume": 467962.0}, {"date": "2017-06-22", "close": 35.2, "volume": 272982.0}, {"date": "2017-06-23", "close": 36.2, "volume": 479368.0}, {"date": "2017-06-26", "close": 36.4, "volume": 197539.0}, {"date": "2017-06-27", "close": 36.4, "volume": 476852.0}, {"date": "2017-06-28", "close": 36.6, "volume": 245896.0}, {"date": "2017-06-29", "close": 36.8, "volume": 277420.0}, {"date": "2017-06-30", "close": 36.6, "volume": 211325.0}, {"date": "2017-07-03", "close": 37.2, "volume": 150871.0}, {"date": "2017-07-05", "close": 36.6, "volume": 380466.0}, {"date": "2017-07-06", "close": 36.4, "volume": 353988.0}, {"date": "2017-07-07", "close": 36.4, "volume": 300458.0}, {"date": "2017-07-10", "close": 36.2, "volume": 289027.0}, {"date": "2017-07-11", "close": 36.2, "volume": 262848.0}, {"date": "2017-07-12", "close": 36.4, "volume": 254555.0}, {"date": "2017-07-13", "close": 36.2, "volume": 261921.0}, {"date": "2017-07-14", "close": 36.4, "volume": 419149.0}, {"date": "2017-07-17", "close": 36.4, "volume": 195588.0}, {"date": "2017-07-18", "close": 36.4, "volume": 210363.0}, {"date": "2017-07-19", "close": 36.2, "volume": 221904.0}, {"date": "2017-07-20", "close": 36.2, "volume": 139135.0}, {"date": "2017-07-21", "close": 36.2, "volume": 255095.0}, {"date": "2017-07-24", "close": 36.4, "volume": 204102.0}, {"date": "2017-07-25", "close": 36.6, "volume": 260659.0}, {"date": "2017-07-26", "close": 36.0, "volume": 200363.0}, {"date": "2017-07-27", "close": 36.4, "volume": 211479.0}, {"date": "2017-07-28", "close": 36.2, "volume": 214645.0}, {"date": "2017-07-31", "close": 36.4, "volume": 219081.0}, {"date": "2017-08-01", "close": 36.4, "volume": 244582.0}, {"date": "2017-08-02", "close": 36.0, "volume": 184916.0}, {"date": "2017-08-03", "close": 35.8, "volume": 197630.0}, {"date": "2017-08-04", "close": 35.8, "volume": 150733.0}, {"date": "2017-08-07", "close": 35.6, "volume": 161718.0}, {"date": "2017-08-08", "close": 35.8, "volume": 226580.0}, {"date": "2017-08-09", "close": 34.8, "volume": 831978.0}, {"date": "2017-08-10", "close": 33.6, "volume": 692427.0}, {"date": "2017-08-11", "close": 33.6, "volume": 377955.0}, {"date": "2017-08-14", "close": 34.0, "volume": 242140.0}, {"date": "2017-08-15", "close": 34.4, "volume": 309229.0}, {"date": "2017-08-16", "close": 34.2, "volume": 194646.0}, {"date": "2017-08-17", "close": 33.8, "volume": 339008.0}, {"date": "2017-08-18", "close": 33.6, "volume": 196014.0}, {"date": "2017-08-21", "close": 33.2, "volume": 176534.0}, {"date": "2017-08-22", "close": 33.2, "volume": 173387.0}, {"date": "2017-08-23", "close": 33.2, "volume": 233099.0}, {"date": "2017-08-24", "close": 33.0, "volume": 169896.0}, {"date": "2017-08-25", "close": 33.0, "volume": 267034.0}, {"date": "2017-08-28", "close": 33.0, "volume": 188180.0}, {"date": "2017-08-29", "close": 32.8, "volume": 291877.0}, {"date": "2017-08-30", "close": 32.4, "volume": 220869.0}, {"date": "2017-08-31", "close": 32.2, "volume": 468798.0}, {"date": "2017-09-01", "close": 33.2, "volume": 419900.0}, {"date": "2017-09-05", "close": 32.6, "volume": 346197.0}, {"date": "2017-09-06", "close": 33.0, "volume": 260706.0}, {"date": "2017-09-07", "close": 33.2, "volume": 273377.0}, {"date": "2017-09-08", "close": 33.0, "volume": 343277.0}, {"date": "2017-09-11", "close": 32.8, "volume": 209948.0}, {"date": "2017-09-12", "close": 33.0, "volume": 196473.0}, {"date": "2017-09-13", "close": 33.0, "volume": 206522.0}, {"date": "2017-09-14", "close": 32.8, "volume": 209240.0}, {"date": "2017-09-15", "close": 33.0, "volume": 284093.0}, {"date": "2017-09-18", "close": 33.0, "volume": 377841.0}, {"date": "2017-09-19", "close": 32.4, "volume": 351617.0}, {"date": "2017-09-20", "close": 32.2, "volume": 452362.0}, {"date": "2017-09-21", "close": 32.2, "volume": 328534.0}, {"date": "2017-09-22", "close": 32.4, "volume": 146560.0}, {"date": "2017-09-25", "close": 32.4, "volume": 214548.0}, {"date": "2017-09-26", "close": 32.4, "volume": 159956.0}, {"date": "2017-09-27", "close": 32.4, "volume": 315267.0}, {"date": "2017-09-28", "close": 33.0, "volume": 268863.0}, {"date": "2017-09-29", "close": 33.8, "volume": 520414.0}, {"date": "2017-10-02", "close": 34.0, "volume": 388354.0}, {"date": "2017-10-03", "close": 34.2, "volume": 458177.0}, {"date": "2017-10-04", "close": 34.2, "volume": 276958.0}, {"date": "2017-10-05", "close": 34.6, "volume": 185291.0}, {"date": "2017-10-06", "close": 34.8, "volume": 536936.0}, {"date": "2017-10-09", "close": 34.6, "volume": 237377.0}, {"date": "2017-10-10", "close": 34.2, "volume": 263882.0}, {"date": "2017-10-11", "close": 33.8, "volume": 212456.0}, {"date": "2017-10-12", "close": 33.6, "volume": 399056.0}, {"date": "2017-10-13", "close": 33.2, "volume": 170733.0}, {"date": "2017-10-16", "close": 33.4, "volume": 248671.0}, {"date": "2017-10-17", "close": 33.0, "volume": 169373.0}, {"date": "2017-10-18", "close": 33.2, "volume": 160132.0}, {"date": "2017-10-19", "close": 33.2, "volume": 183792.0}, {"date": "2017-10-20", "close": 33.2, "volume": 127887.0}, {"date": "2017-10-23", "close": 32.6, "volume": 277944.0}, {"date": "2017-10-24", "close": 32.6, "volume": 156474.0}, {"date": "2017-10-25", "close": 32.4, "volume": 398402.0}, {"date": "2017-10-26", "close": 31.8, "volume": 308949.0}, {"date": "2017-10-27", "close": 32.0, "volume": 342165.0}, {"date": "2017-10-30", "close": 31.8, "volume": 225012.0}, {"date": "2017-10-31", "close": 31.4, "volume": 407179.0}, {"date": "2017-11-01", "close": 31.4, "volume": 380529.0}, {"date": "2017-11-02", "close": 30.8, "volume": 339502.0}, {"date": "2017-11-03", "close": 31.2, "volume": 330772.0}, {"date": "2017-11-06", "close": 31.6, "volume": 356387.0}, {"date": "2017-11-07", "close": 31.2, "volume": 263000.0}, {"date": "2017-11-08", "close": 31.6, "volume": 468665.0}, {"date": "2017-11-09", "close": 31.2, "volume": 269399.0}, {"date": "2017-11-10", "close": 32.8, "volume": 482064.0}, {"date": "2017-11-13", "close": 32.8, "volume": 208241.0}, {"date": "2017-11-14", "close": 32.6, "volume": 520444.0}, {"date": "2017-11-15", "close": 32.8, "volume": 395168.0}, {"date": "2017-11-16", "close": 32.2, "volume": 656421.0}, {"date": "2017-11-17", "close": 32.8, "volume": 327453.0}, {"date": "2017-11-20", "close": 33.0, "volume": 431015.0}, {"date": "2017-11-21", "close": 32.6, "volume": 256734.0}, {"date": "2017-11-22", "close": 32.4, "volume": 303948.0}, {"date": "2017-11-24", "close": 32.6, "volume": 146276.0}, {"date": "2017-11-27", "close": 32.2, "volume": 306101.0}, {"date": "2017-11-28", "close": 32.2, "volume": 404241.0}, {"date": "2017-11-29", "close": 32.2, "volume": 376662.0}, {"date": "2017-11-30", "close": 32.4, "volume": 655081.0}, {"date": "2017-12-01", "close": 32.4, "volume": 423876.0}, {"date": "2017-12-04", "close": 32.4, "volume": 588212.0}, {"date": "2017-12-05", "close": 32.2, "volume": 592312.0}, {"date": "2017-12-06", "close": 32.0, "volume": 336458.0}, {"date": "2017-12-07", "close": 31.6, "volume": 387922.0}, {"date": "2017-12-08", "close": 31.2, "volume": 476532.0}, {"date": "2017-12-11", "close": 31.4, "volume": 539090.0}, {"date": "2017-12-12", "close": 31.2, "volume": 585447.0}, {"date": "2017-12-13", "close": 31.2, "volume": 465172.0}, {"date": "2017-12-14", "close": 31.2, "volume": 386651.0}, {"date": "2017-12-15", "close": 31.4, "volume": 570622.0}, {"date": "2017-12-18", "close": 31.4, "volume": 705810.0}, {"date": "2017-12-19", "close": 30.4, "volume": 735383.0}, {"date": "2017-12-20", "close": 30.0, "volume": 798610.0}, {"date": "2017-12-21", "close": 30.0, "volume": 751901.0}, {"date": "2017-12-22", "close": 30.0, "volume": 652751.0}, {"date": "2017-12-26", "close": 29.6, "volume": 629305.0}, {"date": "2017-12-27", "close": 29.8, "volume": 643921.0}, {"date": "2017-12-28", "close": 29.6, "volume": 821085.0}, {"date": "2017-12-29", "close": 29.4, "volume": 876614.0}, {"date": "2018-01-02", "close": 30.2, "volume": 670102.0}, {"date": "2018-01-03", "close": 30.6, "volume": 556820.0}, {"date": "2018-01-04", "close": 30.4, "volume": 431541.0}, {"date": "2018-01-05", "close": 30.8, "volume": 691882.0}, {"date": "2018-01-08", "close": 31.0, "volume": 495959.0}, {"date": "2018-01-09", "close": 30.6, "volume": 344404.0}, {"date": "2018-01-10", "close": 30.6, "volume": 260491.0}, {"date": "2018-01-11", "close": 30.6, "volume": 302913.0}, {"date": "2018-01-12", "close": 30.8, "volume": 261938.0}, {"date": "2018-01-16", "close": 30.6, "volume": 404737.0}, {"date": "2018-01-17", "close": 30.4, "volume": 341876.0}, {"date": "2018-01-18", "close": 30.4, "volume": 496841.0}, {"date": "2018-01-19", "close": 30.6, "volume": 362521.0}, {"date": "2018-01-22", "close": 31.2, "volume": 823058.0}, {"date": "2018-01-23", "close": 31.0, "volume": 688380.0}, {"date": "2018-01-24", "close": 31.0, "volume": 329528.0}, {"date": "2018-01-25", "close": 30.8, "volume": 293932.0}, {"date": "2018-01-26", "close": 31.0, "volume": 315151.0}, {"date": "2018-01-29", "close": 30.8, "volume": 343965.0}, {"date": "2018-01-30", "close": 30.8, "volume": 354814.0}, {"date": "2018-01-31", "close": 30.4, "volume": 378187.0}, {"date": "2018-02-01", "close": 30.8, "volume": 169115.0}, {"date": "2018-02-02", "close": 30.0, "volume": 401840.0}, {"date": "2018-02-05", "close": 29.2, "volume": 656272.0}, {"date": "2018-02-06", "close": 30.0, "volume": 582912.0}, {"date": "2018-02-07", "close": 30.0, "volume": 578432.0}, {"date": "2018-02-08", "close": 29.2, "volume": 334999.0}, {"date": "2018-02-09", "close": 29.0, "volume": 443368.0}, {"date": "2018-02-12", "close": 29.4, "volume": 295192.0}, {"date": "2018-02-13", "close": 29.8, "volume": 301448.0}, {"date": "2018-02-14", "close": 29.8, "volume": 395822.0}, {"date": "2018-02-15", "close": 29.4, "volume": 325333.0}, {"date": "2018-02-16", "close": 30.0, "volume": 260007.0}, {"date": "2018-02-20", "close": 29.4, "volume": 221083.0}, {"date": "2018-02-21", "close": 29.4, "volume": 197092.0}, {"date": "2018-02-22", "close": 29.2, "volume": 184159.0}, {"date": "2018-02-23", "close": 29.2, "volume": 190577.0}, {"date": "2018-02-26", "close": 29.2, "volume": 164016.0}, {"date": "2018-02-27", "close": 28.8, "volume": 304895.0}, {"date": "2018-02-28", "close": 28.4, "volume": 306643.0}, {"date": "2018-03-01", "close": 28.6, "volume": 240021.0}, {"date": "2018-03-02", "close": 29.0, "volume": 293671.0}, {"date": "2018-03-05", "close": 29.6, "volume": 176503.0}, {"date": "2018-03-06", "close": 29.6, "volume": 147940.0}, {"date": "2018-03-07", "close": 29.4, "volume": 212351.0}, {"date": "2018-03-08", "close": 29.6, "volume": 174770.0}, {"date": "2018-03-09", "close": 29.6, "volume": 460696.0}, {"date": "2018-03-12", "close": 29.4, "volume": 328959.0}, {"date": "2018-03-13", "close": 29.6, "volume": 423009.0}, {"date": "2018-03-14", "close": 29.6, "volume": 205223.0}, {"date": "2018-03-15", "close": 28.8, "volume": 261237.0}, {"date": "2018-03-16", "close": 29.0, "volume": 358411.0}, {"date": "2018-03-19", "close": 29.2, "volume": 312924.0}, {"date": "2018-03-20", "close": 28.4, "volume": 492180.0}, {"date": "2018-03-21", "close": 28.2, "volume": 191823.0}, {"date": "2018-03-22", "close": 29.6, "volume": 599463.0}, {"date": "2018-03-23", "close": 28.6, "volume": 363911.0}, {"date": "2018-03-26", "close": 28.8, "volume": 254661.0}, {"date": "2018-03-27", "close": 28.6, "volume": 335599.0}, {"date": "2018-03-28", "close": 28.4, "volume": 243621.0}, {"date": "2018-03-29", "close": 29.0, "volume": 490802.0}, {"date": "2018-04-02", "close": 29.0, "volume": 292534.0}, {"date": "2018-04-03", "close": 29.4, "volume": 473340.0}, {"date": "2018-04-04", "close": 30.0, "volume": 537152.0}, {"date": "2018-04-05", "close": 30.0, "volume": 406136.0}, {"date": "2018-04-06", "close": 30.0, "volume": 277420.0}, {"date": "2018-04-09", "close": 30.0, "volume": 261966.0}, {"date": "2018-04-10", "close": 30.0, "volume": 205011.0}, {"date": "2018-04-11", "close": 30.0, "volume": 342935.0}, {"date": "2018-04-12", "close": 30.0, "volume": 239150.0}, {"date": "2018-04-13", "close": 30.2, "volume": 189989.0}, {"date": "2018-04-16", "close": 30.0, "volume": 219957.0}, {"date": "2018-04-17", "close": 30.0, "volume": 214060.0}, {"date": "2018-04-18", "close": 29.8, "volume": 238100.0}, {"date": "2018-04-19", "close": 29.8, "volume": 184019.0}, {"date": "2018-04-20", "close": 29.6, "volume": 326623.0}, {"date": "2018-04-23", "close": 29.8, "volume": 213332.0}, {"date": "2018-04-24", "close": 29.6, "volume": 278842.0}, {"date": "2018-04-25", "close": 29.6, "volume": 205101.0}, {"date": "2018-04-26", "close": 30.0, "volume": 233071.0}, {"date": "2018-04-27", "close": 30.0, "volume": 141696.0}, {"date": "2018-04-30", "close": 30.4, "volume": 234174.0}, {"date": "2018-05-01", "close": 30.4, "volume": 175194.0}, {"date": "2018-05-02", "close": 30.4, "volume": 187355.0}, {"date": "2018-05-03", "close": 30.4, "volume": 181909.0}, {"date": "2018-05-04", "close": 30.4, "volume": 203004.0}, {"date": "2018-05-07", "close": 30.6, "volume": 163716.0}, {"date": "2018-05-08", "close": 31.0, "volume": 257366.0}, {"date": "2018-05-09", "close": 31.2, "volume": 251700.0}, {"date": "2018-05-10", "close": 31.6, "volume": 346038.0}, {"date": "2018-05-11", "close": 31.4, "volume": 328145.0}, {"date": "2018-05-14", "close": 31.4, "volume": 402038.0}, {"date": "2018-05-15", "close": 31.6, "volume": 258380.0}, {"date": "2018-05-16", "close": 31.4, "volume": 288032.0}, {"date": "2018-05-17", "close": 31.4, "volume": 242509.0}, {"date": "2018-05-18", "close": 31.6, "volume": 134586.0}, {"date": "2018-05-21", "close": 31.2, "volume": 440569.0}, {"date": "2018-05-22", "close": 31.0, "volume": 243737.0}, {"date": "2018-05-23", "close": 31.2, "volume": 225353.0}, {"date": "2018-05-24", "close": 31.0, "volume": 158126.0}, {"date": "2018-05-25", "close": 30.8, "volume": 211720.0}, {"date": "2018-05-29", "close": 30.8, "volume": 159993.0}, {"date": "2018-05-30", "close": 30.6, "volume": 388467.0}, {"date": "2018-05-31", "close": 30.8, "volume": 190455.0}, {"date": "2018-06-01", "close": 31.2, "volume": 230793.0}, {"date": "2018-06-04", "close": 31.2, "volume": 229169.0}, {"date": "2018-06-05", "close": 31.0, "volume": 194533.0}, {"date": "2018-06-06", "close": 31.2, "volume": 191335.0}, {"date": "2018-06-07", "close": 31.2, "volume": 117688.0}, {"date": "2018-06-08", "close": 31.4, "volume": 169075.0}, {"date": "2018-06-11", "close": 31.2, "volume": 125444.0}, {"date": "2018-06-12", "close": 31.2, "volume": 304673.0}, {"date": "2018-06-13", "close": 31.2, "volume": 234137.0}, {"date": "2018-06-14", "close": 31.4, "volume": 237489.0}, {"date": "2018-06-15", "close": 30.8, "volume": 207413.0}, {"date": "2018-06-18", "close": 31.0, "volume": 296940.0}, {"date": "2018-06-19", "close": 30.4, "volume": 284840.0}, {"date": "2018-06-20", "close": 30.2, "volume": 179761.0}, {"date": "2018-06-21", "close": 30.0, "volume": 261263.0}, {"date": "2018-06-22", "close": 30.0, "volume": 217027.0}, {"date": "2018-06-25", "close": 30.2, "volume": 316040.0}, {"date": "2018-06-26", "close": 30.0, "volume": 266019.0}, {"date": "2018-06-27", "close": 29.6, "volume": 256075.0}, {"date": "2018-06-28", "close": 29.4, "volume": 190831.0}, {"date": "2018-06-29", "close": 29.4, "volume": 349357.0}, {"date": "2018-07-02", "close": 30.2, "volume": 290117.0}, {"date": "2018-07-03", "close": 30.6, "volume": 349197.0}, {"date": "2018-07-05", "close": 30.8, "volume": 319457.0}, {"date": "2018-07-06", "close": 30.8, "volume": 309976.0}, {"date": "2018-07-09", "close": 31.0, "volume": 283452.0}, {"date": "2018-07-10", "close": 31.2, "volume": 209419.0}, {"date": "2018-07-11", "close": 30.8, "volume": 210995.0}, {"date": "2018-07-12", "close": 30.6, "volume": 134519.0}, {"date": "2018-07-13", "close": 31.0, "volume": 205714.0}, {"date": "2018-07-16", "close": 31.0, "volume": 231502.0}, {"date": "2018-07-17", "close": 31.6, "volume": 322210.0}, {"date": "2018-07-18", "close": 31.8, "volume": 249185.0}, {"date": "2018-07-19", "close": 31.8, "volume": 326319.0}, {"date": "2018-07-20", "close": 31.6, "volume": 252451.0}, {"date": "2018-07-23", "close": 31.4, "volume": 272179.0}, {"date": "2018-07-24", "close": 31.6, "volume": 218797.0}, {"date": "2018-07-25", "close": 31.8, "volume": 506042.0}, {"date": "2018-07-26", "close": 31.8, "volume": 267120.0}, {"date": "2018-07-27", "close": 32.2, "volume": 470754.0}, {"date": "2018-07-30", "close": 32.4, "volume": 439155.0}, {"date": "2018-07-31", "close": 32.6, "volume": 453314.0}, {"date": "2018-08-01", "close": 32.2, "volume": 334202.0}, {"date": "2018-08-02", "close": 32.6, "volume": 289554.0}, {"date": "2018-08-03", "close": 32.6, "volume": 153545.0}, {"date": "2018-08-06", "close": 32.8, "volume": 247171.0}, {"date": "2018-08-07", "close": 32.6, "volume": 351819.0}, {"date": "2018-08-08", "close": 32.6, "volume": 332041.0}, {"date": "2018-08-09", "close": 32.4, "volume": 192694.0}, {"date": "2018-08-10", "close": 30.0, "volume": 809632.0}, {"date": "2018-08-13", "close": 30.4, "volume": 434612.0}, {"date": "2018-08-14", "close": 30.0, "volume": 484664.0}, {"date": "2018-08-15", "close": 30.0, "volume": 639637.0}, {"date": "2018-08-16", "close": 30.4, "volume": 177021.0}, {"date": "2018-08-17", "close": 30.0, "volume": 229553.0}, {"date": "2018-08-20", "close": 30.2, "volume": 212045.0}, {"date": "2018-08-21", "close": 30.2, "volume": 324281.0}, {"date": "2018-08-22", "close": 30.0, "volume": 176969.0}, {"date": "2018-08-23", "close": 29.8, "volume": 179015.0}, {"date": "2018-08-24", "close": 30.0, "volume": 229064.0}, {"date": "2018-08-27", "close": 30.4, "volume": 373329.0}, {"date": "2018-08-28", "close": 30.2, "volume": 208297.0}, {"date": "2018-08-29", "close": 30.6, "volume": 340616.0}, {"date": "2018-08-30", "close": 30.6, "volume": 136231.0}, {"date": "2018-08-31", "close": 30.6, "volume": 325317.0}, {"date": "2018-09-04", "close": 30.4, "volume": 154791.0}, {"date": "2018-09-05", "close": 30.2, "volume": 195616.0}, {"date": "2018-09-06", "close": 30.2, "volume": 122377.0}, {"date": "2018-09-07", "close": 29.8, "volume": 173204.0}, {"date": "2018-09-10", "close": 29.8, "volume": 139447.0}, {"date": "2018-09-11", "close": 30.0, "volume": 174531.0}, {"date": "2018-09-12", "close": 29.6, "volume": 182715.0}, {"date": "2018-09-13", "close": 29.8, "volume": 118508.0}, {"date": "2018-09-14", "close": 29.6, "volume": 153062.0}, {"date": "2018-09-17", "close": 29.2, "volume": 245529.0}, {"date": "2018-09-18", "close": 28.6, "volume": 309604.0}, {"date": "2018-09-19", "close": 28.6, "volume": 412106.0}, {"date": "2018-09-20", "close": 29.0, "volume": 554653.0}, {"date": "2018-09-21", "close": 28.6, "volume": 223921.0}, {"date": "2018-09-24", "close": 28.4, "volume": 161462.0}, {"date": "2018-09-25", "close": 28.6, "volume": 207370.0}, {"date": "2018-09-26", "close": 28.4, "volume": 205939.0}, {"date": "2018-09-27", "close": 28.6, "volume": 192626.0}, {"date": "2018-09-28", "close": 28.2, "volume": 322315.0}, {"date": "2018-10-01", "close": 28.08, "volume": 375361.0}, {"date": "2018-10-02", "close": 28.24, "volume": 463363.0}, {"date": "2018-10-03", "close": 28.48, "volume": 377341.0}, {"date": "2018-10-04", "close": 27.64, "volume": 694157.0}, {"date": "2018-10-05", "close": 27.52, "volume": 349680.0}, {"date": "2018-10-08", "close": 27.2, "volume": 335868.0}, {"date": "2018-10-09", "close": 27.44, "volume": 335381.0}, {"date": "2018-10-10", "close": 27.28, "volume": 269012.0}, {"date": "2018-10-11", "close": 27.16, "volume": 366159.0}, {"date": "2018-10-12", "close": 27.2, "volume": 301887.0}, {"date": "2018-10-15", "close": 27.28, "volume": 250957.0}, {"date": "2018-10-16", "close": 27.12, "volume": 251955.0}, {"date": "2018-10-17", "close": 26.96, "volume": 295018.0}, {"date": "2018-10-18", "close": 26.76, "volume": 228702.0}, {"date": "2018-10-19", "close": 26.64, "volume": 357690.0}, {"date": "2018-10-22", "close": 26.4, "volume": 216866.0}, {"date": "2018-10-23", "close": 26.04, "volume": 343495.0}, {"date": "2018-10-24", "close": 25.64, "volume": 267849.0}, {"date": "2018-10-25", "close": 25.52, "volume": 372508.0}, {"date": "2018-10-26", "close": 25.28, "volume": 304464.0}, {"date": "2018-10-29", "close": 25.0, "volume": 298678.0}, {"date": "2018-10-30", "close": 25.12, "volume": 237236.0}, {"date": "2018-10-31", "close": 25.16, "volume": 543644.0}, {"date": "2018-11-01", "close": 25.8, "volume": 244536.0}, {"date": "2018-11-02", "close": 25.4, "volume": 472237.0}, {"date": "2018-11-05", "close": 26.04, "volume": 222755.0}, {"date": "2018-11-06", "close": 26.6, "volume": 315838.0}, {"date": "2018-11-07", "close": 26.8, "volume": 299013.0}, {"date": "2018-11-08", "close": 26.36, "volume": 365267.0}, {"date": "2018-11-09", "close": 26.28, "volume": 244089.0}, {"date": "2018-11-12", "close": 25.44, "volume": 318139.0}, {"date": "2018-11-13", "close": 25.32, "volume": 278292.0}, {"date": "2018-11-14", "close": 25.2, "volume": 264769.0}, {"date": "2018-11-15", "close": 25.12, "volume": 239115.0}, {"date": "2018-11-16", "close": 24.72, "volume": 199454.0}, {"date": "2018-11-19", "close": 24.6, "volume": 176189.0}, {"date": "2018-11-20", "close": 24.0, "volume": 453470.0}, {"date": "2018-11-21", "close": 24.08, "volume": 219109.0}, {"date": "2018-11-23", "close": 24.28, "volume": 106770.0}, {"date": "2018-11-26", "close": 23.96, "volume": 278691.0}, {"date": "2018-11-27", "close": 23.84, "volume": 218940.0}, {"date": "2018-11-28", "close": 24.04, "volume": 324772.0}, {"date": "2018-11-29", "close": 24.0, "volume": 225281.0}, {"date": "2018-11-30", "close": 23.88, "volume": 207168.0}, {"date": "2018-12-03", "close": 24.36, "volume": 361556.0}, {"date": "2018-12-04", "close": 24.44, "volume": 513040.0}, {"date": "2018-12-06", "close": 24.32, "volume": 487706.0}, {"date": "2018-12-07", "close": 24.2, "volume": 455675.0}, {"date": "2018-12-10", "close": 24.2, "volume": 360278.0}, {"date": "2018-12-11", "close": 23.16, "volume": 340680.0}, {"date": "2018-12-12", "close": 23.4, "volume": 264451.0}, {"date": "2018-12-13", "close": 23.4, "volume": 395372.0}, {"date": "2018-12-14", "close": 22.68, "volume": 357092.0}, {"date": "2018-12-17", "close": 22.04, "volume": 639463.0}, {"date": "2018-12-18", "close": 21.76, "volume": 480503.0}, {"date": "2018-12-19", "close": 21.44, "volume": 828617.0}, {"date": "2018-12-20", "close": 20.6, "volume": 1083325.0}, {"date": "2018-12-21", "close": 21.24, "volume": 1429161.0}, {"date": "2018-12-24", "close": 21.36, "volume": 371427.0}, {"date": "2018-12-26", "close": 21.28, "volume": 1499908.0}, {"date": "2018-12-27", "close": 21.04, "volume": 1561179.0}, {"date": "2018-12-28", "close": 21.32, "volume": 1240208.0}, {"date": "2018-12-31", "close": 20.72, "volume": 2614178.0}, {"date": "2019-01-02", "close": 21.64, "volume": 767448.0}, {"date": "2019-01-03", "close": 21.72, "volume": 818377.0}, {"date": "2019-01-04", "close": 22.32, "volume": 453576.0}, {"date": "2019-01-07", "close": 22.64, "volume": 448299.0}, {"date": "2019-01-08", "close": 23.16, "volume": 768285.0}, {"date": "2019-01-09", "close": 24.04, "volume": 1718406.0}, {"date": "2019-01-10", "close": 24.04, "volume": 446106.0}, {"date": "2019-01-11", "close": 23.96, "volume": 424394.0}, {"date": "2019-01-14", "close": 23.44, "volume": 370443.0}, {"date": "2019-01-15", "close": 23.36, "volume": 444138.0}, {"date": "2019-01-16", "close": 23.48, "volume": 452762.0}, {"date": "2019-01-17", "close": 23.4, "volume": 351273.0}, {"date": "2019-01-18", "close": 23.6, "volume": 598424.0}, {"date": "2019-01-22", "close": 24.32, "volume": 791911.0}, {"date": "2019-01-23", "close": 24.68, "volume": 426631.0}, {"date": "2019-01-24", "close": 24.68, "volume": 509078.0}, {"date": "2019-01-25", "close": 25.04, "volume": 447420.0}, {"date": "2019-01-28", "close": 25.08, "volume": 417130.0}, {"date": "2019-01-29", "close": 24.88, "volume": 523109.0}, {"date": "2019-01-30", "close": 25.28, "volume": 487056.0}, {"date": "2019-01-31", "close": 25.56, "volume": 533234.0}, {"date": "2019-02-01", "close": 25.28, "volume": 393216.0}, {"date": "2019-02-04", "close": 25.48, "volume": 289814.0}, {"date": "2019-02-05", "close": 25.52, "volume": 293732.0}, {"date": "2019-02-06", "close": 25.2, "volume": 315135.0}, {"date": "2019-02-07", "close": 24.68, "volume": 434063.0}, {"date": "2019-02-08", "close": 24.76, "volume": 440923.0}, {"date": "2019-02-11", "close": 25.0, "volume": 389478.0}, {"date": "2019-02-12", "close": 25.2, "volume": 425645.0}, {"date": "2019-02-13", "close": 25.4, "volume": 417671.0}, {"date": "2019-02-14", "close": 25.48, "volume": 284936.0}, {"date": "2019-02-15", "close": 25.6, "volume": 310497.0}, {"date": "2019-02-19", "close": 25.92, "volume": 478824.0}, {"date": "2019-02-20", "close": 26.2, "volume": 481313.0}, {"date": "2019-02-21", "close": 26.12, "volume": 463663.0}, {"date": "2019-02-22", "close": 26.36, "volume": 509012.0}, {"date": "2019-02-25", "close": 26.0, "volume": 465982.0}, {"date": "2019-02-26", "close": 26.12, "volume": 530298.0}, {"date": "2019-02-27", "close": 26.08, "volume": 496024.0}, {"date": "2019-02-28", "close": 25.96, "volume": 456782.0}, {"date": "2019-03-01", "close": 25.72, "volume": 428637.0}, {"date": "2019-03-04", "close": 25.8, "volume": 391607.0}, {"date": "2019-03-05", "close": 25.4, "volume": 373307.0}, {"date": "2019-03-06", "close": 25.32, "volume": 501361.0}, {"date": "2019-03-07", "close": 25.48, "volume": 417943.0}, {"date": "2019-03-08", "close": 25.52, "volume": 493506.0}, {"date": "2019-03-11", "close": 25.64, "volume": 596992.0}, {"date": "2019-03-12", "close": 25.6, "volume": 388223.0}, {"date": "2019-03-13", "close": 25.6, "volume": 230020.0}, {"date": "2019-03-14", "close": 25.6, "volume": 232431.0}, {"date": "2019-03-15", "close": 26.0, "volume": 1153340.0}, {"date": "2019-03-18", "close": 25.72, "volume": 392357.0}, {"date": "2019-03-19", "close": 24.6, "volume": 513272.0}, {"date": "2019-03-20", "close": 24.4, "volume": 448900.0}, {"date": "2019-03-21", "close": 24.24, "volume": 620843.0}, {"date": "2019-03-22", "close": 24.16, "volume": 574067.0}, {"date": "2019-03-25", "close": 24.08, "volume": 322275.0}, {"date": "2019-03-26", "close": 24.2, "volume": 433411.0}, {"date": "2019-03-27", "close": 24.04, "volume": 424106.0}, {"date": "2019-03-28", "close": 24.24, "volume": 450373.0}, {"date": "2019-03-29", "close": 24.2, "volume": 502208.0}, {"date": "2019-04-01", "close": 24.6, "volume": 464975.0}, {"date": "2019-04-02", "close": 24.72, "volume": 849702.0}, {"date": "2019-04-03", "close": 24.52, "volume": 477575.0}, {"date": "2019-04-04", "close": 24.92, "volume": 686262.0}, {"date": "2019-04-05", "close": 25.24, "volume": 429708.0}, {"date": "2019-04-08", "close": 25.12, "volume": 344805.0}, {"date": "2019-04-09", "close": 24.76, "volume": 292657.0}, {"date": "2019-04-10", "close": 24.8, "volume": 327447.0}, {"date": "2019-04-11", "close": 24.8, "volume": 366728.0}, {"date": "2019-04-12", "close": 24.84, "volume": 344698.0}, {"date": "2019-04-15", "close": 24.8, "volume": 289603.0}, {"date": "2019-04-16", "close": 24.96, "volume": 500782.0}, {"date": "2019-04-17", "close": 24.96, "volume": 316832.0}, {"date": "2019-04-18", "close": 24.88, "volume": 452829.0}, {"date": "2019-04-22", "close": 25.08, "volume": 436846.0}, {"date": "2019-04-23", "close": 25.04, "volume": 871114.0}, {"date": "2019-04-24", "close": 25.0, "volume": 339179.0}, {"date": "2019-04-25", "close": 25.0, "volume": 255485.0}, {"date": "2019-04-26", "close": 25.04, "volume": 336922.0}, {"date": "2019-04-29", "close": 25.12, "volume": 368951.0}, {"date": "2019-04-30", "close": 25.32, "volume": 394517.0}, {"date": "2019-05-01", "close": 25.2, "volume": 302358.0}, {"date": "2019-05-02", "close": 25.2, "volume": 361140.0}, {"date": "2019-05-03", "close": 25.4, "volume": 319225.0}, {"date": "2019-05-06", "close": 25.52, "volume": 338220.0}, {"date": "2019-05-07", "close": 25.2, "volume": 300600.0}, {"date": "2019-05-08", "close": 25.2, "volume": 489207.0}, {"date": "2019-05-09", "close": 24.84, "volume": 642375.0}, {"date": "2019-05-10", "close": 24.64, "volume": 518162.0}, {"date": "2019-05-13", "close": 24.48, "volume": 418766.0}, {"date": "2019-05-14", "close": 24.6, "volume": 288698.0}, {"date": "2019-05-15", "close": 24.6, "volume": 329803.0}, {"date": "2019-05-16", "close": 24.64, "volume": 315592.0}, {"date": "2019-05-17", "close": 24.6, "volume": 274903.0}, {"date": "2019-05-20", "close": 24.6, "volume": 291591.0}, {"date": "2019-05-21", "close": 24.64, "volume": 206112.0}, {"date": "2019-05-22", "close": 24.6, "volume": 296098.0}, {"date": "2019-05-23", "close": 24.28, "volume": 276163.0}, {"date": "2019-05-24", "close": 24.32, "volume": 181656.0}, {"date": "2019-05-28", "close": 24.04, "volume": 249243.0}, {"date": "2019-05-29", "close": 24.12, "volume": 407826.0}, {"date": "2019-05-30", "close": 24.0, "volume": 278690.0}, {"date": "2019-05-31", "close": 23.88, "volume": 592153.0}, {"date": "2019-06-03", "close": 23.8, "volume": 369653.0}, {"date": "2019-06-04", "close": 24.04, "volume": 512793.0}, {"date": "2019-06-05", "close": 23.68, "volume": 415671.0}, {"date": "2019-06-06", "close": 23.96, "volume": 475215.0}, {"date": "2019-06-07", "close": 24.12, "volume": 388432.0}, {"date": "2019-06-10", "close": 24.32, "volume": 386139.0}, {"date": "2019-06-11", "close": 24.48, "volume": 371256.0}, {"date": "2019-06-12", "close": 24.56, "volume": 400550.0}, {"date": "2019-06-13", "close": 24.8, "volume": 546246.0}, {"date": "2019-06-14", "close": 25.0, "volume": 383799.0}, {"date": "2019-06-17", "close": 25.08, "volume": 551161.0}, {"date": "2019-06-18", "close": 24.36, "volume": 379714.0}, {"date": "2019-06-19", "close": 24.32, "volume": 341629.0}, {"date": "2019-06-20", "close": 24.08, "volume": 456073.0}, {"date": "2019-06-21", "close": 23.96, "volume": 447974.0}, {"date": "2019-06-24", "close": 23.88, "volume": 356323.0}, {"date": "2019-06-25", "close": 23.64, "volume": 351580.0}, {"date": "2019-06-26", "close": 23.6, "volume": 286496.0}, {"date": "2019-06-27", "close": 23.32, "volume": 445221.0}, {"date": "2019-06-28", "close": 23.84, "volume": 451710.0}, {"date": "2019-07-01", "close": 24.0, "volume": 403785.0}, {"date": "2019-07-02", "close": 24.4, "volume": 896450.0}, {"date": "2019-07-03", "close": 24.68, "volume": 433261.0}, {"date": "2019-07-05", "close": 24.56, "volume": 451286.0}, {"date": "2019-07-08", "close": 24.52, "volume": 500548.0}, {"date": "2019-07-09", "close": 24.72, "volume": 397226.0}, {"date": "2019-07-10", "close": 24.84, "volume": 332129.0}, {"date": "2019-07-11", "close": 24.8, "volume": 443458.0}, {"date": "2019-07-12", "close": 24.68, "volume": 275117.0}, {"date": "2019-07-15", "close": 24.36, "volume": 434435.0}, {"date": "2019-07-16", "close": 24.32, "volume": 400402.0}, {"date": "2019-07-17", "close": 23.92, "volume": 455918.0}, {"date": "2019-07-18", "close": 23.92, "volume": 297036.0}, {"date": "2019-07-19", "close": 23.88, "volume": 394311.0}, {"date": "2019-07-22", "close": 23.52, "volume": 899482.0}, {"date": "2019-07-23", "close": 23.52, "volume": 279823.0}, {"date": "2019-07-24", "close": 23.84, "volume": 355734.0}, {"date": "2019-07-25", "close": 23.84, "volume": 274990.0}, {"date": "2019-07-26", "close": 23.84, "volume": 347193.0}, {"date": "2019-07-29", "close": 23.48, "volume": 320881.0}, {"date": "2019-07-30", "close": 23.36, "volume": 600394.0}, {"date": "2019-07-31", "close": 22.92, "volume": 469013.0}, {"date": "2019-08-01", "close": 22.52, "volume": 748994.0}, {"date": "2019-08-02", "close": 22.64, "volume": 503827.0}, {"date": "2019-08-05", "close": 22.28, "volume": 362302.0}, {"date": "2019-08-06", "close": 22.4, "volume": 322642.0}, {"date": "2019-08-07", "close": 22.2, "volume": 832085.0}, {"date": "2019-08-08", "close": 23.6, "volume": 1144439.0}, {"date": "2019-08-09", "close": 23.24, "volume": 430412.0}, {"date": "2019-08-12", "close": 23.28, "volume": 425453.0}, {"date": "2019-08-13", "close": 23.2, "volume": 505857.0}, {"date": "2019-08-14", "close": 22.6, "volume": 617596.0}, {"date": "2019-08-15", "close": 22.6, "volume": 485822.0}, {"date": "2019-08-16", "close": 22.96, "volume": 391685.0}, {"date": "2019-08-19", "close": 23.36, "volume": 373802.0}, {"date": "2019-08-20", "close": 23.12, "volume": 501773.0}, {"date": "2019-08-21", "close": 23.08, "volume": 333510.0}, {"date": "2019-08-22", "close": 23.12, "volume": 278386.0}, {"date": "2019-08-23", "close": 22.84, "volume": 318690.0}, {"date": "2019-08-26", "close": 22.8, "volume": 279897.0}, {"date": "2019-08-27", "close": 22.56, "volume": 422727.0}, {"date": "2019-08-28", "close": 22.68, "volume": 366488.0}, {"date": "2019-08-29", "close": 22.68, "volume": 393885.0}, {"date": "2019-08-30", "close": 22.6, "volume": 285168.0}, {"date": "2019-09-03", "close": 22.88, "volume": 434132.0}, {"date": "2019-09-04", "close": 23.4, "volume": 717330.0}, {"date": "2019-09-05", "close": 23.76, "volume": 1346788.0}, {"date": "2019-09-06", "close": 23.52, "volume": 324415.0}, {"date": "2019-09-09", "close": 23.8, "volume": 360151.0}, {"date": "2019-09-10", "close": 23.76, "volume": 510843.0}, {"date": "2019-09-11", "close": 23.84, "volume": 717560.0}, {"date": "2019-09-12", "close": 23.68, "volume": 494457.0}, {"date": "2019-09-13", "close": 23.72, "volume": 553424.0}, {"date": "2019-09-16", "close": 23.96, "volume": 654209.0}, {"date": "2019-09-17", "close": 23.12, "volume": 599343.0}, {"date": "2019-09-18", "close": 22.8, "volume": 946690.0}, {"date": "2019-09-19", "close": 23.08, "volume": 728770.0}, {"date": "2019-09-20", "close": 23.56, "volume": 883926.0}, {"date": "2019-09-23", "close": 23.72, "volume": 581341.0}, {"date": "2019-09-24", "close": 23.28, "volume": 648701.0}, {"date": "2019-09-25", "close": 23.16, "volume": 452599.0}, {"date": "2019-09-26", "close": 23.08, "volume": 410195.0}, {"date": "2019-09-27", "close": 23.2, "volume": 376719.0}, {"date": "2019-09-30", "close": 23.32, "volume": 666183.0}, {"date": "2019-10-01", "close": 22.92, "volume": 398694.0}, {"date": "2019-10-02", "close": 22.8, "volume": 1108865.0}, {"date": "2019-10-03", "close": 22.76, "volume": 832829.0}, {"date": "2019-10-04", "close": 23.0, "volume": 489874.0}, {"date": "2019-10-07", "close": 23.04, "volume": 676769.0}, {"date": "2019-10-08", "close": 22.68, "volume": 429221.0}, {"date": "2019-10-09", "close": 22.6, "volume": 255611.0}, {"date": "2019-10-10", "close": 22.92, "volume": 479595.0}, {"date": "2019-10-11", "close": 23.16, "volume": 640136.0}, {"date": "2019-10-14", "close": 22.92, "volume": 251195.0}, {"date": "2019-10-15", "close": 23.2, "volume": 410881.0}, {"date": "2019-10-16", "close": 23.04, "volume": 346536.0}, {"date": "2019-10-17", "close": 23.16, "volume": 334998.0}, {"date": "2019-10-18", "close": 23.16, "volume": 260849.0}, {"date": "2019-10-21", "close": 23.2, "volume": 267950.0}, {"date": "2019-10-22", "close": 23.24, "volume": 289324.0}, {"date": "2019-10-23", "close": 23.16, "volume": 300561.0}, {"date": "2019-10-24", "close": 23.08, "volume": 214177.0}, {"date": "2019-10-25", "close": 23.0, "volume": 339816.0}, {"date": "2019-10-28", "close": 23.04, "volume": 290719.0}, {"date": "2019-10-29", "close": 23.0, "volume": 295664.0}, {"date": "2019-10-30", "close": 23.0, "volume": 242138.0}, {"date": "2019-10-31", "close": 22.84, "volume": 303235.0}, {"date": "2019-11-01", "close": 23.0, "volume": 317171.0}, {"date": "2019-11-04", "close": 22.96, "volume": 658545.0}, {"date": "2019-11-05", "close": 22.96, "volume": 542365.0}, {"date": "2019-11-06", "close": 23.0, "volume": 360339.0}, {"date": "2019-11-07", "close": 23.0, "volume": 884331.0}, {"date": "2019-11-08", "close": 23.52, "volume": 1017350.0}, {"date": "2019-11-11", "close": 23.6, "volume": 503025.0}, {"date": "2019-11-12", "close": 23.72, "volume": 578747.0}, {"date": "2019-11-13", "close": 23.84, "volume": 436572.0}, {"date": "2019-11-14", "close": 23.68, "volume": 364046.0}, {"date": "2019-11-15", "close": 23.6, "volume": 394917.0}, {"date": "2019-11-18", "close": 23.88, "volume": 648374.0}, {"date": "2019-11-19", "close": 24.04, "volume": 431157.0}, {"date": "2019-11-20", "close": 24.0, "volume": 850522.0}, {"date": "2019-11-21", "close": 24.28, "volume": 443509.0}, {"date": "2019-11-22", "close": 24.36, "volume": 488765.0}, {"date": "2019-11-25", "close": 24.56, "volume": 712035.0}, {"date": "2019-11-26", "close": 24.88, "volume": 631164.0}, {"date": "2019-11-27", "close": 25.24, "volume": 561343.0}, {"date": "2019-11-29", "close": 25.44, "volume": 244851.0}, {"date": "2019-12-02", "close": 25.24, "volume": 476651.0}, {"date": "2019-12-03", "close": 25.12, "volume": 517569.0}, {"date": "2019-12-04", "close": 25.32, "volume": 489476.0}, {"date": "2019-12-05", "close": 25.12, "volume": 728292.0}, {"date": "2019-12-06", "close": 25.2, "volume": 928517.0}, {"date": "2019-12-09", "close": 25.16, "volume": 547581.0}, {"date": "2019-12-10", "close": 25.08, "volume": 464804.0}, {"date": "2019-12-11", "close": 25.08, "volume": 415405.0}, {"date": "2019-12-12", "close": 25.28, "volume": 534649.0}, {"date": "2019-12-13", "close": 25.44, "volume": 648796.0}, {"date": "2019-12-16", "close": 25.32, "volume": 1108773.0}, {"date": "2019-12-17", "close": 24.72, "volume": 843257.0}, {"date": "2019-12-18", "close": 24.52, "volume": 709417.0}, {"date": "2019-12-19", "close": 24.56, "volume": 737115.0}, {"date": "2019-12-20", "close": 24.44, "volume": 1047951.0}, {"date": "2019-12-23", "close": 24.44, "volume": 779160.0}, {"date": "2019-12-24", "close": 24.56, "volume": 263501.0}, {"date": "2019-12-26", "close": 24.72, "volume": 424191.0}, {"date": "2019-12-27", "close": 24.6, "volume": 475928.0}, {"date": "2019-12-30", "close": 24.52, "volume": 489016.0}, {"date": "2019-12-31", "close": 24.52, "volume": 575931.0}, {"date": "2020-01-02", "close": 24.68, "volume": 388237.0}, {"date": "2020-01-03", "close": 24.84, "volume": 872327.0}, {"date": "2020-01-06", "close": 24.96, "volume": 662950.0}, {"date": "2020-01-07", "close": 25.08, "volume": 362429.0}, {"date": "2020-01-08", "close": 25.12, "volume": 824138.0}, {"date": "2020-01-09", "close": 25.16, "volume": 462199.0}, {"date": "2020-01-10", "close": 25.0, "volume": 440590.0}, {"date": "2020-01-13", "close": 25.04, "volume": 409603.0}, {"date": "2020-01-14", "close": 25.12, "volume": 487929.0}, {"date": "2020-01-15", "close": 25.16, "volume": 444668.0}, {"date": "2020-01-16", "close": 25.2, "volume": 446509.0}, {"date": "2020-01-17", "close": 25.2, "volume": 452253.0}, {"date": "2020-01-21", "close": 25.16, "volume": 487922.0}, {"date": "2020-01-22", "close": 25.24, "volume": 297880.0}, {"date": "2020-01-23", "close": 25.24, "volume": 355558.0}, {"date": "2020-01-24", "close": 25.0, "volume": 440588.0}, {"date": "2020-01-27", "close": 24.8, "volume": 485548.0}, {"date": "2020-01-28", "close": 24.92, "volume": 485149.0}, {"date": "2020-01-29", "close": 24.88, "volume": 378853.0}, {"date": "2020-01-30", "close": 24.92, "volume": 402531.0}, {"date": "2020-01-31", "close": 24.76, "volume": 501215.0}, {"date": "2020-02-03", "close": 24.68, "volume": 555063.0}, {"date": "2020-02-04", "close": 24.72, "volume": 377019.0}, {"date": "2020-02-05", "close": 25.0, "volume": 517477.0}, {"date": "2020-02-06", "close": 24.96, "volume": 595517.0}, {"date": "2020-02-07", "close": 24.88, "volume": 650566.0}, {"date": "2020-02-10", "close": 24.88, "volume": 377771.0}, {"date": "2020-02-11", "close": 24.96, "volume": 373599.0}, {"date": "2020-02-12", "close": 24.92, "volume": 557447.0}, {"date": "2020-02-13", "close": 24.84, "volume": 868549.0}, {"date": "2020-02-14", "close": 24.76, "volume": 475748.0}, {"date": "2020-02-18", "close": 24.8, "volume": 704793.0}, {"date": "2020-02-19", "close": 24.92, "volume": 385546.0}, {"date": "2020-02-20", "close": 24.96, "volume": 490900.0}, {"date": "2020-02-21", "close": 24.96, "volume": 465390.0}, {"date": "2020-02-24", "close": 24.4, "volume": 792955.0}, {"date": "2020-02-25", "close": 23.76, "volume": 1112049.0}, {"date": "2020-02-26", "close": 23.8, "volume": 703005.0}, {"date": "2020-02-27", "close": 23.0, "volume": 1330220.0}, {"date": "2020-02-28", "close": 21.2, "volume": 2103330.0}, {"date": "2020-03-02", "close": 22.08, "volume": 1367694.0}, {"date": "2020-03-03", "close": 22.12, "volume": 1461842.0}, {"date": "2020-03-04", "close": 22.32, "volume": 878854.0}, {"date": "2020-03-05", "close": 21.8, "volume": 911967.0}, {"date": "2020-03-06", "close": 20.64, "volume": 2072722.0}, {"date": "2020-03-09", "close": 18.76, "volume": 2751573.0}, {"date": "2020-03-10", "close": 19.88, "volume": 1107892.0}, {"date": "2020-03-11", "close": 18.92, "volume": 1270022.0}, {"date": "2020-03-12", "close": 16.12, "volume": 2426261.0}, {"date": "2020-03-13", "close": 16.2, "volume": 1822528.0}, {"date": "2020-03-16", "close": 13.08, "volume": 3035400.0}, {"date": "2020-03-17", "close": 12.72, "volume": 2615185.0}, {"date": "2020-03-18", "close": 10.12, "volume": 3207298.0}, {"date": "2020-03-19", "close": 11.04, "volume": 2431775.0}, {"date": "2020-03-20", "close": 9.92, "volume": 2019079.0}, {"date": "2020-03-23", "close": 9.44, "volume": 2086844.0}, {"date": "2020-03-24", "close": 10.44, "volume": 1789695.0}, {"date": "2020-03-25", "close": 11.36, "volume": 2215553.0}, {"date": "2020-03-26", "close": 12.8, "volume": 1791525.0}, {"date": "2020-03-27", "close": 12.76, "volume": 1352667.0}, {"date": "2020-03-30", "close": 12.72, "volume": 1212271.0}, {"date": "2020-03-31", "close": 12.0, "volume": 887102.0}, {"date": "2020-04-01", "close": 11.28, "volume": 1101832.0}, {"date": "2020-04-02", "close": 11.28, "volume": 1475597.0}, {"date": "2020-04-03", "close": 11.16, "volume": 1152983.0}, {"date": "2020-04-06", "close": 11.92, "volume": 864408.0}, {"date": "2020-04-07", "close": 12.68, "volume": 1122385.0}, {"date": "2020-04-08", "close": 13.52, "volume": 823561.0}, {"date": "2020-04-09", "close": 14.44, "volume": 1499748.0}, {"date": "2020-04-13", "close": 14.96, "volume": 1728913.0}, {"date": "2020-04-14", "close": 15.6, "volume": 967070.0}, {"date": "2020-04-15", "close": 14.76, "volume": 1079724.0}, {"date": "2020-04-16", "close": 14.28, "volume": 700037.0}, {"date": "2020-04-17", "close": 14.32, "volume": 470714.0}, {"date": "2020-04-20", "close": 13.56, "volume": 607826.0}, {"date": "2020-04-21", "close": 13.0, "volume": 487955.0}, {"date": "2020-04-22", "close": 12.84, "volume": 445257.0}, {"date": "2020-04-23", "close": 12.84, "volume": 671683.0}, {"date": "2020-04-24", "close": 13.0, "volume": 975928.0}, {"date": "2020-04-27", "close": 13.68, "volume": 1007872.0}, {"date": "2020-04-28", "close": 13.48, "volume": 544793.0}, {"date": "2020-04-29", "close": 14.24, "volume": 883002.0}, {"date": "2020-04-30", "close": 13.76, "volume": 503293.0}, {"date": "2020-05-01", "close": 13.2, "volume": 441825.0}, {"date": "2020-05-04", "close": 12.8, "volume": 633412.0}, {"date": "2020-05-05", "close": 13.04, "volume": 726053.0}, {"date": "2020-05-06", "close": 13.08, "volume": 798602.0}, {"date": "2020-05-07", "close": 13.0, "volume": 642058.0}, {"date": "2020-05-08", "close": 13.16, "volume": 541128.0}, {"date": "2020-05-11", "close": 13.12, "volume": 389984.0}, {"date": "2020-05-12", "close": 13.0, "volume": 300625.0}, {"date": "2020-05-13", "close": 12.4, "volume": 994043.0}, {"date": "2020-05-14", "close": 12.76, "volume": 619944.0}, {"date": "2020-05-15", "close": 12.68, "volume": 339021.0}, {"date": "2020-05-18", "close": 13.24, "volume": 635039.0}, {"date": "2020-05-19", "close": 13.2, "volume": 344185.0}, {"date": "2020-05-20", "close": 13.4, "volume": 368395.0}, {"date": "2020-05-21", "close": 13.52, "volume": 307951.0}, {"date": "2020-05-22", "close": 13.56, "volume": 230601.0}, {"date": "2020-05-26", "close": 14.68, "volume": 445165.0}, {"date": "2020-05-27", "close": 15.32, "volume": 479316.0}, {"date": "2020-05-28", "close": 14.88, "volume": 935902.0}, {"date": "2020-05-29", "close": 14.84, "volume": 1041289.0}, {"date": "2020-06-01", "close": 15.04, "volume": 467118.0}, {"date": "2020-06-02", "close": 15.0, "volume": 1102629.0}, {"date": "2020-06-03", "close": 15.68, "volume": 599101.0}, {"date": "2020-06-04", "close": 15.64, "volume": 613832.0}, {"date": "2020-06-05", "close": 16.08, "volume": 718519.0}, {"date": "2020-06-08", "close": 18.0, "volume": 1618425.0}, {"date": "2020-06-09", "close": 17.64, "volume": 1164479.0}, {"date": "2020-06-10", "close": 16.96, "volume": 746024.0}, {"date": "2020-06-11", "close": 16.0, "volume": 1225729.0}, {"date": "2020-06-12", "close": 16.48, "volume": 747631.0}, {"date": "2020-06-15", "close": 16.8, "volume": 1118714.0}, {"date": "2020-06-16", "close": 16.7, "volume": 1178472.0}, {"date": "2020-06-17", "close": 15.06, "volume": 3034100.0}, {"date": "2020-06-18", "close": 15.01, "volume": 2278917.0}, {"date": "2020-06-19", "close": 14.05, "volume": 1972965.0}, {"date": "2020-06-22", "close": 14.27, "volume": 1377994.0}, {"date": "2020-06-23", "close": 14.09, "volume": 1131303.0}, {"date": "2020-06-24", "close": 13.77, "volume": 1491291.0}, {"date": "2020-06-25", "close": 13.81, "volume": 947226.0}, {"date": "2020-06-26", "close": 13.88, "volume": 813685.0}, {"date": "2020-06-29", "close": 13.87, "volume": 822871.0}, {"date": "2020-06-30", "close": 14.0, "volume": 927036.0}, {"date": "2020-07-01", "close": 13.93, "volume": 834803.0}, {"date": "2020-07-02", "close": 14.24, "volume": 1090842.0}, {"date": "2020-07-06", "close": 14.44, "volume": 1306358.0}, {"date": "2020-07-07", "close": 14.08, "volume": 914474.0}, {"date": "2020-07-08", "close": 14.0, "volume": 540661.0}, {"date": "2020-07-09", "close": 13.31, "volume": 842526.0}, {"date": "2020-07-10", "close": 13.64, "volume": 907697.0}, {"date": "2020-07-13", "close": 13.76, "volume": 732065.0}, {"date": "2020-07-14", "close": 14.18, "volume": 976726.0}, {"date": "2020-07-15", "close": 14.59, "volume": 804568.0}, {"date": "2020-07-16", "close": 14.58, "volume": 640760.0}, {"date": "2020-07-17", "close": 14.75, "volume": 509247.0}, {"date": "2020-07-20", "close": 15.02, "volume": 864468.0}, {"date": "2020-07-21", "close": 15.5, "volume": 1005679.0}, {"date": "2020-07-22", "close": 15.82, "volume": 577308.0}, {"date": "2020-07-23", "close": 15.88, "volume": 659156.0}, {"date": "2020-07-24", "close": 15.75, "volume": 603378.0}, {"date": "2020-07-27", "close": 15.78, "volume": 455938.0}, {"date": "2020-07-28", "close": 15.8, "volume": 441983.0}, {"date": "2020-07-29", "close": 16.02, "volume": 496273.0}, {"date": "2020-07-30", "close": 15.89, "volume": 623336.0}, {"date": "2020-07-31", "close": 15.9, "volume": 600990.0}, {"date": "2020-08-03", "close": 15.89, "volume": 612460.0}, {"date": "2020-08-04", "close": 15.84, "volume": 493965.0}, {"date": "2020-08-05", "close": 16.12, "volume": 535894.0}, {"date": "2020-08-06", "close": 16.04, "volume": 575800.0}, {"date": "2020-08-07", "close": 16.46, "volume": 671010.0}, {"date": "2020-08-10", "close": 17.07, "volume": 624040.0}, {"date": "2020-08-11", "close": 16.05, "volume": 1074177.0}, {"date": "2020-08-12", "close": 16.33, "volume": 561484.0}, {"date": "2020-08-13", "close": 16.2, "volume": 512368.0}, {"date": "2020-08-14", "close": 16.14, "volume": 465375.0}, {"date": "2020-08-17", "close": 16.05, "volume": 581529.0}, {"date": "2020-08-18", "close": 15.86, "volume": 577752.0}, {"date": "2020-08-19", "close": 15.77, "volume": 474296.0}, {"date": "2020-08-20", "close": 15.75, "volume": 599830.0}, {"date": "2020-08-21", "close": 15.8, "volume": 559540.0}, {"date": "2020-08-24", "close": 16.36, "volume": 628877.0}, {"date": "2020-08-25", "close": 16.04, "volume": 450035.0}, {"date": "2020-08-26", "close": 15.87, "volume": 623045.0}, {"date": "2020-08-27", "close": 15.98, "volume": 705495.0}, {"date": "2020-08-28", "close": 16.07, "volume": 520312.0}, {"date": "2020-08-31", "close": 16.02, "volume": 537181.0}, {"date": "2020-09-01", "close": 16.04, "volume": 398570.0}, {"date": "2020-09-02", "close": 15.97, "volume": 599699.0}, {"date": "2020-09-03", "close": 15.82, "volume": 381070.0}, {"date": "2020-09-04", "close": 16.12, "volume": 409984.0}, {"date": "2020-09-08", "close": 15.88, "volume": 585511.0}, {"date": "2020-09-09", "close": 16.02, "volume": 719966.0}, {"date": "2020-09-10", "close": 16.06, "volume": 591806.0}, {"date": "2020-09-11", "close": 16.18, "volume": 502828.0}, {"date": "2020-09-14", "close": 16.35, "volume": 911017.0}, {"date": "2020-09-15", "close": 15.96, "volume": 848944.0}, {"date": "2020-09-16", "close": 15.91, "volume": 639766.0}, {"date": "2020-09-17", "close": 15.9, "volume": 387204.0}, {"date": "2020-09-18", "close": 15.79, "volume": 613408.0}, {"date": "2020-09-21", "close": 15.73, "volume": 658927.0}, {"date": "2020-09-22", "close": 15.7, "volume": 501863.0}, {"date": "2020-09-23", "close": 15.48, "volume": 564121.0}, {"date": "2020-09-24", "close": 15.53, "volume": 606560.0}, {"date": "2020-09-25", "close": 15.78, "volume": 681070.0}, {"date": "2020-09-28", "close": 16.06, "volume": 511855.0}, {"date": "2020-09-29", "close": 15.86, "volume": 386464.0}, {"date": "2020-09-30", "close": 15.86, "volume": 528352.0}, {"date": "2020-10-01", "close": 16.21, "volume": 839781.0}, {"date": "2020-10-02", "close": 16.46, "volume": 524255.0}, {"date": "2020-10-05", "close": 16.36, "volume": 351105.0}, {"date": "2020-10-06", "close": 16.19, "volume": 387762.0}, {"date": "2020-10-07", "close": 16.29, "volume": 383863.0}, {"date": "2020-10-08", "close": 16.38, "volume": 296381.0}, {"date": "2020-10-09", "close": 16.21, "volume": 329543.0}, {"date": "2020-10-12", "close": 15.93, "volume": 331868.0}, {"date": "2020-10-13", "close": 15.83, "volume": 442434.0}, {"date": "2020-10-14", "close": 15.78, "volume": 431553.0}, {"date": "2020-10-15", "close": 15.85, "volume": 520882.0}, {"date": "2020-10-16", "close": 15.79, "volume": 562502.0}, {"date": "2020-10-19", "close": 15.56, "volume": 533919.0}, {"date": "2020-10-20", "close": 15.55, "volume": 472079.0}, {"date": "2020-10-21", "close": 15.39, "volume": 419260.0}, {"date": "2020-10-22", "close": 15.54, "volume": 351787.0}, {"date": "2020-10-23", "close": 15.67, "volume": 512373.0}, {"date": "2020-10-26", "close": 15.11, "volume": 430659.0}, {"date": "2020-10-27", "close": 14.65, "volume": 407514.0}, {"date": "2020-10-28", "close": 14.5, "volume": 646065.0}, {"date": "2020-10-29", "close": 14.71, "volume": 529674.0}, {"date": "2020-10-30", "close": 14.6, "volume": 517152.0}, {"date": "2020-11-02", "close": 14.96, "volume": 380276.0}, {"date": "2020-11-03", "close": 14.93, "volume": 413722.0}, {"date": "2020-11-04", "close": 14.74, "volume": 417830.0}, {"date": "2020-11-05", "close": 15.16, "volume": 578922.0}, {"date": "2020-11-06", "close": 15.22, "volume": 344341.0}, {"date": "2020-11-09", "close": 15.98, "volume": 869148.0}, {"date": "2020-11-10", "close": 16.64, "volume": 640275.0}, {"date": "2020-11-11", "close": 16.76, "volume": 815874.0}, {"date": "2020-11-12", "close": 15.91, "volume": 915329.0}, {"date": "2020-11-13", "close": 16.58, "volume": 741608.0}, {"date": "2020-11-16", "close": 16.76, "volume": 722863.0}, {"date": "2020-11-17", "close": 16.88, "volume": 577689.0}, {"date": "2020-11-18", "close": 16.75, "volume": 681137.0}, {"date": "2020-11-19", "close": 17.18, "volume": 496836.0}, {"date": "2020-11-20", "close": 17.11, "volume": 262788.0}, {"date": "2020-11-23", "close": 17.34, "volume": 570475.0}, {"date": "2020-11-24", "close": 17.55, "volume": 1123412.0}, {"date": "2020-11-25", "close": 18.32, "volume": 1021673.0}, {"date": "2020-11-27", "close": 18.33, "volume": 416215.0}, {"date": "2020-11-30", "close": 17.82, "volume": 634103.0}, {"date": "2020-12-01", "close": 18.21, "volume": 538411.0}, {"date": "2020-12-02", "close": 18.41, "volume": 579842.0}, {"date": "2020-12-03", "close": 18.77, "volume": 556197.0}, {"date": "2020-12-04", "close": 19.13, "volume": 820281.0}, {"date": "2020-12-07", "close": 18.47, "volume": 876808.0}, {"date": "2020-12-08", "close": 18.59, "volume": 1296100.0}, {"date": "2020-12-09", "close": 18.76, "volume": 1078265.0}, {"date": "2020-12-10", "close": 18.7, "volume": 572341.0}, {"date": "2020-12-11", "close": 18.9, "volume": 492394.0}, {"date": "2020-12-14", "close": 18.64, "volume": 1050487.0}, {"date": "2020-12-15", "close": 17.63, "volume": 701559.0}, {"date": "2020-12-16", "close": 17.35, "volume": 514475.0}, {"date": "2020-12-17", "close": 17.21, "volume": 620597.0}, {"date": "2020-12-18", "close": 17.04, "volume": 647727.0}, {"date": "2020-12-21", "close": 16.85, "volume": 652903.0}, {"date": "2020-12-22", "close": 16.42, "volume": 780689.0}, {"date": "2020-12-23", "close": 16.65, "volume": 739147.0}, {"date": "2020-12-24", "close": 16.67, "volume": 253193.0}, {"date": "2020-12-28", "close": 16.46, "volume": 525205.0}, {"date": "2020-12-29", "close": 16.52, "volume": 546355.0}, {"date": "2020-12-30", "close": 16.41, "volume": 541972.0}, {"date": "2020-12-31", "close": 16.56, "volume": 556817.0}, {"date": "2021-01-04", "close": 16.34, "volume": 586436.0}, {"date": "2021-01-05", "close": 16.89, "volume": 929003.0}, {"date": "2021-01-06", "close": 17.15, "volume": 703212.0}, {"date": "2021-01-07", "close": 17.09, "volume": 378833.0}, {"date": "2021-01-08", "close": 17.36, "volume": 418657.0}, {"date": "2021-01-11", "close": 17.31, "volume": 978778.0}, {"date": "2021-01-12", "close": 17.3, "volume": 383417.0}, {"date": "2021-01-13", "close": 17.3, "volume": 359200.0}, {"date": "2021-01-14", "close": 17.45, "volume": 424132.0}, {"date": "2021-01-15", "close": 17.3, "volume": 372083.0}, {"date": "2021-01-19", "close": 17.3, "volume": 447374.0}, {"date": "2021-01-20", "close": 17.38, "volume": 348690.0}, {"date": "2021-01-21", "close": 17.39, "volume": 260626.0}, {"date": "2021-01-22", "close": 17.34, "volume": 317982.0}, {"date": "2021-01-25", "close": 17.3, "volume": 416925.0}, {"date": "2021-01-26", "close": 17.55, "volume": 344757.0}, {"date": "2021-01-27", "close": 17.24, "volume": 392105.0}, {"date": "2021-01-28", "close": 17.1, "volume": 384154.0}, {"date": "2021-01-29", "close": 16.8, "volume": 443809.0}, {"date": "2021-02-01", "close": 17.29, "volume": 373380.0}, {"date": "2021-02-02", "close": 17.64, "volume": 379078.0}, {"date": "2021-02-03", "close": 17.73, "volume": 355493.0}, {"date": "2021-02-04", "close": 18.11, "volume": 635109.0}, {"date": "2021-02-05", "close": 18.57, "volume": 517030.0}, {"date": "2021-02-08", "close": 18.5, "volume": 490661.0}, {"date": "2021-02-09", "close": 18.16, "volume": 501340.0}, {"date": "2021-02-10", "close": 18.67, "volume": 485311.0}, {"date": "2021-02-11", "close": 18.67, "volume": 773432.0}, {"date": "2021-02-12", "close": 18.89, "volume": 648542.0}, {"date": "2021-02-16", "close": 18.83, "volume": 771171.0}, {"date": "2021-02-17", "close": 18.57, "volume": 583044.0}, {"date": "2021-02-18", "close": 18.52, "volume": 750232.0}, {"date": "2021-02-19", "close": 18.52, "volume": 575042.0}, {"date": "2021-02-22", "close": 18.76, "volume": 442099.0}, {"date": "2021-02-23", "close": 18.5, "volume": 496435.0}, {"date": "2021-02-24", "close": 19.09, "volume": 749410.0}, {"date": "2021-02-25", "close": 19.15, "volume": 747298.0}, {"date": "2021-02-26", "close": 19.19, "volume": 708876.0}, {"date": "2021-03-01", "close": 19.36, "volume": 626981.0}, {"date": "2021-03-02", "close": 19.69, "volume": 1094606.0}, {"date": "2021-03-03", "close": 20.16, "volume": 1052864.0}, {"date": "2021-03-04", "close": 19.69, "volume": 899847.0}, {"date": "2021-03-05", "close": 19.51, "volume": 895466.0}, {"date": "2021-03-08", "close": 19.84, "volume": 846318.0}, {"date": "2021-03-09", "close": 19.86, "volume": 571423.0}, {"date": "2021-03-10", "close": 20.41, "volume": 602436.0}, {"date": "2021-03-11", "close": 20.32, "volume": 504891.0}, {"date": "2021-03-12", "close": 20.56, "volume": 602806.0}, {"date": "2021-03-15", "close": 20.99, "volume": 884002.0}, {"date": "2021-03-16", "close": 20.4, "volume": 699625.0}, {"date": "2021-03-17", "close": 20.37, "volume": 416223.0}, {"date": "2021-03-18", "close": 19.83, "volume": 534264.0}, {"date": "2021-03-19", "close": 20.11, "volume": 1033944.0}, {"date": "2021-03-22", "close": 19.72, "volume": 337177.0}, {"date": "2021-03-23", "close": 19.21, "volume": 599017.0}, {"date": "2021-03-24", "close": 19.08, "volume": 387870.0}, {"date": "2021-03-25", "close": 19.32, "volume": 488640.0}, {"date": "2021-03-26", "close": 19.5, "volume": 359413.0}, {"date": "2021-03-29", "close": 19.57, "volume": 324794.0}, {"date": "2021-03-30", "close": 19.76, "volume": 308896.0}, {"date": "2021-03-31", "close": 19.83, "volume": 554656.0}, {"date": "2021-04-01", "close": 20.2, "volume": 439478.0}, {"date": "2021-04-05", "close": 20.5, "volume": 839618.0}, {"date": "2021-04-06", "close": 20.83, "volume": 619043.0}, {"date": "2021-04-07", "close": 21.0, "volume": 903171.0}, {"date": "2021-04-08", "close": 20.88, "volume": 349389.0}, {"date": "2021-04-09", "close": 20.87, "volume": 342639.0}, {"date": "2021-04-12", "close": 20.79, "volume": 352701.0}, {"date": "2021-04-13", "close": 20.63, "volume": 313069.0}, {"date": "2021-04-14", "close": 20.38, "volume": 303555.0}, {"date": "2021-04-15", "close": 20.48, "volume": 441296.0}, {"date": "2021-04-16", "close": 20.49, "volume": 592284.0}, {"date": "2021-04-19", "close": 20.45, "volume": 279628.0}, {"date": "2021-04-20", "close": 20.31, "volume": 370982.0}, {"date": "2021-04-21", "close": 20.45, "volume": 305338.0}, {"date": "2021-04-22", "close": 20.44, "volume": 559789.0}, {"date": "2021-04-23", "close": 20.52, "volume": 219610.0}, {"date": "2021-04-26", "close": 20.54, "volume": 314371.0}, {"date": "2021-04-27", "close": 20.59, "volume": 291418.0}, {"date": "2021-04-28", "close": 20.73, "volume": 340780.0}, {"date": "2021-04-29", "close": 20.88, "volume": 266868.0}, {"date": "2021-04-30", "close": 20.79, "volume": 401569.0}, {"date": "2021-05-03", "close": 20.79, "volume": 353487.0}, {"date": "2021-05-04", "close": 20.83, "volume": 434178.0}, {"date": "2021-05-05", "close": 20.96, "volume": 545682.0}, {"date": "2021-05-06", "close": 21.04, "volume": 556326.0}, {"date": "2021-05-07", "close": 21.15, "volume": 345970.0}, {"date": "2021-05-10", "close": 21.13, "volume": 1055279.0}, {"date": "2021-05-11", "close": 21.23, "volume": 1007799.0}, {"date": "2021-05-12", "close": 20.49, "volume": 964460.0}, {"date": "2021-05-13", "close": 21.06, "volume": 569454.0}, {"date": "2021-05-14", "close": 21.45, "volume": 739118.0}, {"date": "2021-05-17", "close": 21.45, "volume": 488963.0}, {"date": "2021-05-18", "close": 21.36, "volume": 685623.0}, {"date": "2021-05-19", "close": 21.41, "volume": 598452.0}, {"date": "2021-05-20", "close": 21.48, "volume": 843815.0}, {"date": "2021-05-21", "close": 21.65, "volume": 604396.0}, {"date": "2021-05-24", "close": 21.83, "volume": 588252.0}, {"date": "2021-05-25", "close": 21.6, "volume": 747899.0}, {"date": "2021-05-26", "close": 21.68, "volume": 431831.0}, {"date": "2021-05-27", "close": 21.99, "volume": 590419.0}, {"date": "2021-05-28", "close": 21.97, "volume": 727081.0}, {"date": "2021-06-01", "close": 22.52, "volume": 1152359.0}, {"date": "2021-06-02", "close": 22.73, "volume": 891868.0}, {"date": "2021-06-03", "close": 22.87, "volume": 745976.0}, {"date": "2021-06-04", "close": 23.1, "volume": 936648.0}, {"date": "2021-06-07", "close": 22.97, "volume": 1059969.0}, {"date": "2021-06-08", "close": 23.31, "volume": 1035152.0}, {"date": "2021-06-09", "close": 23.27, "volume": 1143788.0}, {"date": "2021-06-10", "close": 22.3, "volume": 733628.0}, {"date": "2021-06-11", "close": 22.45, "volume": 516643.0}, {"date": "2021-06-14", "close": 22.56, "volume": 516049.0}, {"date": "2021-06-15", "close": 22.57, "volume": 366647.0}, {"date": "2021-06-16", "close": 22.62, "volume": 577164.0}, {"date": "2021-06-17", "close": 22.37, "volume": 1216807.0}, {"date": "2021-06-18", "close": 21.9, "volume": 1888204.0}, {"date": "2021-06-21", "close": 21.55, "volume": 2869614.0}, {"date": "2021-06-22", "close": 21.95, "volume": 1084142.0}, {"date": "2021-06-23", "close": 21.75, "volume": 769627.0}, {"date": "2021-06-24", "close": 21.71, "volume": 890364.0}, {"date": "2021-06-25", "close": 21.5, "volume": 1910517.0}, {"date": "2021-06-28", "close": 21.43, "volume": 1216961.0}, {"date": "2021-06-29", "close": 21.17, "volume": 1069150.0}, {"date": "2021-06-30", "close": 21.51, "volume": 1695266.0}, {"date": "2021-07-01", "close": 21.67, "volume": 1090153.0}, {"date": "2021-07-02", "close": 21.67, "volume": 887196.0}, {"date": "2021-07-06", "close": 21.65, "volume": 1281024.0}, {"date": "2021-07-07", "close": 21.32, "volume": 1396649.0}, {"date": "2021-07-08", "close": 21.05, "volume": 1172827.0}, {"date": "2021-07-09", "close": 21.44, "volume": 636463.0}, {"date": "2021-07-12", "close": 21.5, "volume": 643046.0}, {"date": "2021-07-13", "close": 21.19, "volume": 736002.0}, {"date": "2021-07-14", "close": 21.19, "volume": 1334706.0}, {"date": "2021-07-15", "close": 21.02, "volume": 729052.0}, {"date": "2021-07-16", "close": 21.0, "volume": 1008039.0}, {"date": "2021-07-19", "close": 20.66, "volume": 1710072.0}, {"date": "2021-07-20", "close": 20.99, "volume": 877140.0}, {"date": "2021-07-21", "close": 21.17, "volume": 812267.0}, {"date": "2021-07-22", "close": 21.09, "volume": 963011.0}, {"date": "2021-07-23", "close": 20.97, "volume": 699771.0}, {"date": "2021-07-26", "close": 21.09, "volume": 623209.0}, {"date": "2021-07-27", "close": 21.0, "volume": 663042.0}, {"date": "2021-07-28", "close": 21.01, "volume": 868476.0}, {"date": "2021-07-29", "close": 21.02, "volume": 662187.0}, {"date": "2021-07-30", "close": 20.99, "volume": 646923.0}, {"date": "2021-08-02", "close": 20.95, "volume": 725465.0}, {"date": "2021-08-03", "close": 20.93, "volume": 783438.0}, {"date": "2021-08-04", "close": 20.95, "volume": 884004.0}, {"date": "2021-08-05", "close": 21.25, "volume": 611909.0}, {"date": "2021-08-06", "close": 21.48, "volume": 662423.0}, {"date": "2021-08-09", "close": 21.45, "volume": 756818.0}, {"date": "2021-08-10", "close": 22.71, "volume": 1745971.0}, {"date": "2021-08-11", "close": 22.72, "volume": 975701.0}, {"date": "2021-08-12", "close": 22.84, "volume": 959851.0}, {"date": "2021-08-13", "close": 23.09, "volume": 1189385.0}, {"date": "2021-08-16", "close": 22.99, "volume": 882728.0}, {"date": "2021-08-17", "close": 22.83, "volume": 1220732.0}, {"date": "2021-08-18", "close": 22.83, "volume": 964459.0}, {"date": "2021-08-19", "close": 22.15, "volume": 1264401.0}, {"date": "2021-08-20", "close": 22.57, "volume": 829563.0}, {"date": "2021-08-23", "close": 22.71, "volume": 1528021.0}, {"date": "2021-08-24", "close": 22.85, "volume": 1036163.0}, {"date": "2021-08-25", "close": 23.0, "volume": 945377.0}, {"date": "2021-08-26", "close": 22.85, "volume": 700510.0}, {"date": "2021-08-27", "close": 23.11, "volume": 755010.0}, {"date": "2021-08-30", "close": 22.9, "volume": 927818.0}, {"date": "2021-08-31", "close": 23.09, "volume": 904491.0}, {"date": "2021-09-01", "close": 23.12, "volume": 927276.0}, {"date": "2021-09-02", "close": 23.18, "volume": 749129.0}, {"date": "2021-09-03", "close": 23.18, "volume": 821139.0}, {"date": "2021-09-07", "close": 23.23, "volume": 1209376.0}, {"date": "2021-09-08", "close": 23.08, "volume": 970635.0}, {"date": "2021-09-09", "close": 23.26, "volume": 1383383.0}, {"date": "2021-09-10", "close": 23.22, "volume": 1115307.0}, {"date": "2021-09-13", "close": 23.37, "volume": 1895241.0}, {"date": "2021-09-14", "close": 22.28, "volume": 1701107.0}, {"date": "2021-09-15", "close": 22.73, "volume": 947315.0}, {"date": "2021-09-16", "close": 22.45, "volume": 899918.0}, {"date": "2021-09-17", "close": 22.48, "volume": 2746861.0}, {"date": "2021-09-20", "close": 21.75, "volume": 1845277.0}, {"date": "2021-09-21", "close": 21.99, "volume": 955092.0}, {"date": "2021-09-22", "close": 22.2, "volume": 864795.0}, {"date": "2021-09-23", "close": 22.36, "volume": 836886.0}, {"date": "2021-09-24", "close": 22.33, "volume": 683703.0}, {"date": "2021-09-27", "close": 22.28, "volume": 1033176.0}, {"date": "2021-09-28", "close": 22.18, "volume": 1908596.0}, {"date": "2021-09-29", "close": 22.41, "volume": 1342266.0}, {"date": "2021-09-30", "close": 22.04, "volume": 1283078.0}, {"date": "2021-10-01", "close": 22.19, "volume": 952057.0}, {"date": "2021-10-04", "close": 22.23, "volume": 1653438.0}, {"date": "2021-10-05", "close": 22.47, "volume": 1192311.0}, {"date": "2021-10-06", "close": 22.72, "volume": 1964978.0}, {"date": "2021-10-07", "close": 22.8, "volume": 2063366.0}, {"date": "2021-10-08", "close": 22.8, "volume": 844366.0}, {"date": "2021-10-11", "close": 22.87, "volume": 1246965.0}, {"date": "2021-10-12", "close": 22.98, "volume": 990881.0}, {"date": "2021-10-13", "close": 23.13, "volume": 1026756.0}, {"date": "2021-10-14", "close": 22.85, "volume": 2376837.0}, {"date": "2021-10-15", "close": 22.83, "volume": 737904.0}, {"date": "2021-10-18", "close": 22.9, "volume": 723801.0}, {"date": "2021-10-19", "close": 22.87, "volume": 710799.0}, {"date": "2021-10-20", "close": 22.85, "volume": 670192.0}, {"date": "2021-10-21", "close": 22.72, "volume": 1004908.0}, {"date": "2021-10-22", "close": 22.62, "volume": 923947.0}, {"date": "2021-10-25", "close": 22.5, "volume": 1761639.0}, {"date": "2021-10-26", "close": 22.29, "volume": 1394053.0}, {"date": "2021-10-27", "close": 22.01, "volume": 1514735.0}, {"date": "2021-10-28", "close": 22.14, "volume": 1108063.0}, {"date": "2021-10-29", "close": 21.96, "volume": 1165412.0}, {"date": "2021-11-01", "close": 21.57, "volume": 2595953.0}, {"date": "2021-11-02", "close": 21.53, "volume": 1744900.0}, {"date": "2021-11-03", "close": 21.53, "volume": 1172459.0}, {"date": "2021-11-04", "close": 21.5, "volume": 1497665.0}, {"date": "2021-11-05", "close": 21.7, "volume": 1806625.0}, {"date": "2021-11-08", "close": 21.68, "volume": 1374293.0}, {"date": "2021-11-09", "close": 21.77, "volume": 2121714.0}, {"date": "2021-11-10", "close": 21.75, "volume": 1928107.0}, {"date": "2021-11-11", "close": 21.8, "volume": 1426688.0}, {"date": "2021-11-12", "close": 21.89, "volume": 1441749.0}, {"date": "2021-11-15", "close": 21.59, "volume": 2430727.0}, {"date": "2021-11-16", "close": 21.31, "volume": 2241502.0}, {"date": "2021-11-17", "close": 21.35, "volume": 1241498.0}, {"date": "2021-11-18", "close": 21.47, "volume": 1020297.0}, {"date": "2021-11-19", "close": 21.11, "volume": 1831885.0}, {"date": "2021-11-22", "close": 21.25, "volume": 1305591.0}, {"date": "2021-11-23", "close": 21.41, "volume": 1150637.0}, {"date": "2021-11-24", "close": 21.53, "volume": 1132043.0}, {"date": "2021-11-26", "close": 21.22, "volume": 1352230.0}, {"date": "2021-11-29", "close": 21.36, "volume": 1500706.0}, {"date": "2021-11-30", "close": 20.92, "volume": 1632793.0}, {"date": "2021-12-01", "close": 20.72, "volume": 1396109.0}, {"date": "2021-12-02", "close": 21.16, "volume": 1664881.0}, {"date": "2021-12-03", "close": 21.02, "volume": 1449597.0}, {"date": "2021-12-06", "close": 21.31, "volume": 1596487.0}, {"date": "2021-12-07", "close": 21.53, "volume": 1469663.0}, {"date": "2021-12-08", "close": 21.57, "volume": 1391933.0}, {"date": "2021-12-09", "close": 21.48, "volume": 1125732.0}, {"date": "2021-12-10", "close": 21.39, "volume": 1240660.0}, {"date": "2021-12-13", "close": 21.15, "volume": 1684683.0}, {"date": "2021-12-14", "close": 20.09, "volume": 2534323.0}, {"date": "2021-12-15", "close": 20.17, "volume": 1710531.0}, {"date": "2021-12-16", "close": 20.1, "volume": 1663033.0}, {"date": "2021-12-17", "close": 20.09, "volume": 2604232.0}, {"date": "2021-12-20", "close": 19.92, "volume": 2377960.0}, {"date": "2021-12-21", "close": 20.21, "volume": 1702263.0}, {"date": "2021-12-22", "close": 20.4, "volume": 1841764.0}, {"date": "2021-12-23", "close": 20.6, "volume": 1545059.0}, {"date": "2021-12-27", "close": 20.76, "volume": 1375598.0}, {"date": "2021-12-28", "close": 20.74, "volume": 1540190.0}, {"date": "2021-12-29", "close": 20.84, "volume": 1437178.0}, {"date": "2021-12-30", "close": 20.84, "volume": 1361808.0}, {"date": "2021-12-31", "close": 20.94, "volume": 1437883.0}, {"date": "2022-01-03", "close": 21.16, "volume": 986141.0}, {"date": "2022-01-04", "close": 21.55, "volume": 2000506.0}, {"date": "2022-01-05", "close": 21.46, "volume": 1991099.0}, {"date": "2022-01-06", "close": 21.51, "volume": 1413871.0}, {"date": "2022-01-07", "close": 21.82, "volume": 1098710.0}, {"date": "2022-01-10", "close": 21.76, "volume": 1385818.0}, {"date": "2022-01-11", "close": 22.43, "volume": 1565461.0}, {"date": "2022-01-12", "close": 22.72, "volume": 1404353.0}, {"date": "2022-01-13", "close": 22.49, "volume": 1846921.0}, {"date": "2022-01-14", "close": 22.38, "volume": 1739370.0}, {"date": "2022-01-18", "close": 22.37, "volume": 1473359.0}, {"date": "2022-01-19", "close": 22.2, "volume": 783392.0}, {"date": "2022-01-20", "close": 21.98, "volume": 979716.0}, {"date": "2022-01-21", "close": 21.48, "volume": 1544272.0}, {"date": "2022-01-24", "close": 21.18, "volume": 2510299.0}, {"date": "2022-01-25", "close": 21.68, "volume": 1303148.0}, {"date": "2022-01-26", "close": 21.72, "volume": 1724883.0}, {"date": "2022-01-27", "close": 21.69, "volume": 1130632.0}, {"date": "2022-01-28", "close": 21.8, "volume": 967637.0}, {"date": "2022-01-31", "close": 21.91, "volume": 922794.0}, {"date": "2022-02-01", "close": 22.16, "volume": 1310587.0}, {"date": "2022-02-02", "close": 22.21, "volume": 1009891.0}, {"date": "2022-02-03", "close": 22.2, "volume": 1102323.0}, {"date": "2022-02-04", "close": 22.32, "volume": 2104266.0}, {"date": "2022-02-07", "close": 22.36, "volume": 1443916.0}, {"date": "2022-02-08", "close": 22.46, "volume": 964017.0}, {"date": "2022-02-09", "close": 22.33, "volume": 1053267.0}, {"date": "2022-02-10", "close": 22.22, "volume": 1042993.0}, {"date": "2022-02-11", "close": 21.95, "volume": 1557523.0}, {"date": "2022-02-14", "close": 21.83, "volume": 1137923.0}, {"date": "2022-02-15", "close": 21.85, "volume": 1331448.0}, {"date": "2022-02-16", "close": 22.3, "volume": 973320.0}, {"date": "2022-02-17", "close": 22.06, "volume": 836612.0}, {"date": "2022-02-18", "close": 21.92, "volume": 967412.0}, {"date": "2022-02-22", "close": 21.67, "volume": 1472457.0}, {"date": "2022-02-23", "close": 21.27, "volume": 1414726.0}, {"date": "2022-02-24", "close": 21.15, "volume": 2251765.0}, {"date": "2022-02-25", "close": 21.85, "volume": 1508489.0}, {"date": "2022-02-28", "close": 21.7, "volume": 1424796.0}, {"date": "2022-03-01", "close": 22.28, "volume": 1716429.0}, {"date": "2022-03-02", "close": 23.12, "volume": 3011782.0}, {"date": "2022-03-03", "close": 23.08, "volume": 1762531.0}, {"date": "2022-03-04", "close": 23.3, "volume": 1501205.0}, {"date": "2022-03-07", "close": 22.56, "volume": 1690822.0}, {"date": "2022-03-08", "close": 23.1, "volume": 3396316.0}, {"date": "2022-03-09", "close": 22.87, "volume": 1443923.0}, {"date": "2022-03-10", "close": 23.04, "volume": 1995426.0}, {"date": "2022-03-11", "close": 23.14, "volume": 2230331.0}, {"date": "2022-03-14", "close": 22.28, "volume": 2758806.0}, {"date": "2022-03-15", "close": 21.64, "volume": 1626769.0}, {"date": "2022-03-16", "close": 21.66, "volume": 1277007.0}, {"date": "2022-03-17", "close": 21.99, "volume": 1702747.0}, {"date": "2022-03-18", "close": 22.05, "volume": 3026293.0}, {"date": "2022-03-21", "close": 22.25, "volume": 1206850.0}, {"date": "2022-03-22", "close": 22.33, "volume": 1403880.0}, {"date": "2022-03-23", "close": 22.31, "volume": 1192833.0}, {"date": "2022-03-24", "close": 22.32, "volume": 811335.0}, {"date": "2022-03-25", "close": 22.65, "volume": 1276690.0}, {"date": "2022-03-28", "close": 22.69, "volume": 672913.0}, {"date": "2022-03-29", "close": 22.91, "volume": 1081478.0}, {"date": "2022-03-30", "close": 22.74, "volume": 743177.0}, {"date": "2022-03-31", "close": 22.82, "volume": 1326927.0}, {"date": "2022-04-01", "close": 23.1, "volume": 846586.0}, {"date": "2022-04-04", "close": 23.06, "volume": 1637115.0}, {"date": "2022-04-05", "close": 23.02, "volume": 1302948.0}, {"date": "2022-04-06", "close": 22.78, "volume": 1170035.0}, {"date": "2022-04-07", "close": 22.8, "volume": 951382.0}, {"date": "2022-04-08", "close": 22.91, "volume": 624007.0}, {"date": "2022-04-11", "close": 22.82, "volume": 689142.0}, {"date": "2022-04-12", "close": 22.65, "volume": 898806.0}, {"date": "2022-04-13", "close": 22.9, "volume": 792714.0}, {"date": "2022-04-14", "close": 22.8, "volume": 1083757.0}, {"date": "2022-04-18", "close": 22.81, "volume": 1343671.0}, {"date": "2022-04-19", "close": 22.87, "volume": 863117.0}, {"date": "2022-04-20", "close": 23.01, "volume": 2107592.0}, {"date": "2022-04-21", "close": 22.67, "volume": 1084353.0}, {"date": "2022-04-22", "close": 22.13, "volume": 1184878.0}, {"date": "2022-04-25", "close": 21.91, "volume": 1385752.0}, {"date": "2022-04-26", "close": 20.95, "volume": 2398377.0}, {"date": "2022-04-27", "close": 21.19, "volume": 1269081.0}, {"date": "2022-04-28", "close": 21.4, "volume": 1553447.0}, {"date": "2022-04-29", "close": 20.95, "volume": 1031876.0}, {"date": "2022-05-02", "close": 20.55, "volume": 1620382.0}, {"date": "2022-05-03", "close": 21.06, "volume": 1361327.0}, {"date": "2022-05-04", "close": 21.49, "volume": 1010090.0}, {"date": "2022-05-05", "close": 20.78, "volume": 1645424.0}, {"date": "2022-05-06", "close": 21.04, "volume": 1079485.0}, {"date": "2022-05-09", "close": 20.04, "volume": 1925919.0}, {"date": "2022-05-10", "close": 21.66, "volume": 1863009.0}, {"date": "2022-05-11", "close": 21.4, "volume": 1505184.0}, {"date": "2022-05-12", "close": 20.79, "volume": 1801108.0}, {"date": "2022-05-13", "close": 21.37, "volume": 1403820.0}, {"date": "2022-05-16", "close": 21.88, "volume": 1462948.0}, {"date": "2022-05-17", "close": 21.97, "volume": 1222250.0}, {"date": "2022-05-18", "close": 21.53, "volume": 1009593.0}, {"date": "2022-05-19", "close": 21.08, "volume": 1528118.0}, {"date": "2022-05-20", "close": 20.39, "volume": 2203993.0}, {"date": "2022-05-23", "close": 20.69, "volume": 1081132.0}, {"date": "2022-05-24", "close": 20.54, "volume": 961366.0}, {"date": "2022-05-25", "close": 20.97, "volume": 1265271.0}, {"date": "2022-05-26", "close": 21.42, "volume": 834953.0}, {"date": "2022-05-27", "close": 21.79, "volume": 1010235.0}, {"date": "2022-05-31", "close": 21.62, "volume": 1085783.0}, {"date": "2022-06-01", "close": 21.64, "volume": 882343.0}, {"date": "2022-06-02", "close": 21.67, "volume": 715215.0}, {"date": "2022-06-03", "close": 21.58, "volume": 812061.0}, {"date": "2022-06-06", "close": 21.86, "volume": 1022790.0}, {"date": "2022-06-07", "close": 21.91, "volume": 1104285.0}, {"date": "2022-06-08", "close": 21.64, "volume": 1264670.0}, {"date": "2022-06-09", "close": 21.02, "volume": 1572220.0}, {"date": "2022-06-10", "close": 21.22, "volume": 2104323.0}, {"date": "2022-06-13", "close": 20.13, "volume": 3683524.0}, {"date": "2022-06-14", "close": 19.24, "volume": 3585077.0}, {"date": "2022-06-15", "close": 19.5, "volume": 2125271.0}, {"date": "2022-06-16", "close": 18.37, "volume": 3270893.0}, {"date": "2022-06-17", "close": 18.46, "volume": 4217277.0}, {"date": "2022-06-21", "close": 18.81, "volume": 2129123.0}, {"date": "2022-06-22", "close": 18.79, "volume": 1361451.0}, {"date": "2022-06-23", "close": 18.8, "volume": 1608056.0}, {"date": "2022-06-24", "close": 19.3, "volume": 1308445.0}, {"date": "2022-06-27", "close": 19.6, "volume": 1050704.0}, {"date": "2022-06-28", "close": 19.33, "volume": 947839.0}, {"date": "2022-06-29", "close": 19.16, "volume": 956239.0}, {"date": "2022-06-30", "close": 19.42, "volume": 1156238.0}, {"date": "2022-07-01", "close": 19.8, "volume": 1401525.0}, {"date": "2022-07-05", "close": 20.34, "volume": 2548954.0}, {"date": "2022-07-06", "close": 20.52, "volume": 1651268.0}, {"date": "2022-07-07", "close": 20.56, "volume": 1677370.0}, {"date": "2022-07-08", "close": 20.85, "volume": 1051725.0}, {"date": "2022-07-11", "close": 20.39, "volume": 1314792.0}, {"date": "2022-07-12", "close": 20.7, "volume": 1430143.0}, {"date": "2022-07-13", "close": 20.53, "volume": 918408.0}, {"date": "2022-07-14", "close": 20.15, "volume": 1191331.0}, {"date": "2022-07-15", "close": 20.51, "volume": 1674171.0}, {"date": "2022-07-18", "close": 20.48, "volume": 941389.0}, {"date": "2022-07-19", "close": 20.8, "volume": 1020419.0}, {"date": "2022-07-20", "close": 20.89, "volume": 1152317.0}, {"date": "2022-07-21", "close": 20.75, "volume": 735404.0}, {"date": "2022-07-22", "close": 20.79, "volume": 717278.0}, {"date": "2022-07-25", "close": 20.57, "volume": 560969.0}, {"date": "2022-07-26", "close": 20.64, "volume": 745379.0}, {"date": "2022-07-27", "close": 20.99, "volume": 825899.0}, {"date": "2022-07-28", "close": 21.62, "volume": 868439.0}, {"date": "2022-07-29", "close": 21.67, "volume": 798080.0}, {"date": "2022-08-01", "close": 21.91, "volume": 1034196.0}, {"date": "2022-08-02", "close": 21.66, "volume": 851609.0}, {"date": "2022-08-03", "close": 21.83, "volume": 580236.0}, {"date": "2022-08-04", "close": 21.81, "volume": 644523.0}, {"date": "2022-08-05", "close": 22.0, "volume": 603626.0}, {"date": "2022-08-08", "close": 22.27, "volume": 1046680.0}, {"date": "2022-08-09", "close": 21.99, "volume": 1124988.0}, {"date": "2022-08-10", "close": 22.21, "volume": 1553178.0}, {"date": "2022-08-11", "close": 22.36, "volume": 1200375.0}, {"date": "2022-08-12", "close": 22.43, "volume": 1453217.0}, {"date": "2022-08-15", "close": 22.31, "volume": 1011167.0}, {"date": "2022-08-16", "close": 22.41, "volume": 1045001.0}, {"date": "2022-08-17", "close": 22.21, "volume": 708622.0}, {"date": "2022-08-18", "close": 22.29, "volume": 825449.0}, {"date": "2022-08-19", "close": 21.92, "volume": 895223.0}, {"date": "2022-08-22", "close": 21.57, "volume": 710289.0}, {"date": "2022-08-23", "close": 21.9, "volume": 594295.0}, {"date": "2022-08-24", "close": 22.26, "volume": 538221.0}, {"date": "2022-08-25", "close": 22.28, "volume": 760509.0}, {"date": "2022-08-26", "close": 21.93, "volume": 606293.0}, {"date": "2022-08-29", "close": 21.97, "volume": 762068.0}, {"date": "2022-08-30", "close": 21.47, "volume": 863023.0}, {"date": "2022-08-31", "close": 21.58, "volume": 651495.0}, {"date": "2022-09-01", "close": 21.21, "volume": 1077129.0}, {"date": "2022-09-02", "close": 21.31, "volume": 790106.0}, {"date": "2022-09-06", "close": 20.91, "volume": 1139403.0}, {"date": "2022-09-07", "close": 21.06, "volume": 863887.0}, {"date": "2022-09-08", "close": 21.18, "volume": 799407.0}, {"date": "2022-09-09", "close": 21.39, "volume": 988109.0}, {"date": "2022-09-12", "close": 21.65, "volume": 1698880.0}, {"date": "2022-09-13", "close": 20.53, "volume": 1562737.0}, {"date": "2022-09-14", "close": 20.46, "volume": 794241.0}, {"date": "2022-09-15", "close": 20.54, "volume": 726991.0}, {"date": "2022-09-16", "close": 20.03, "volume": 2388843.0}, {"date": "2022-09-19", "close": 20.27, "volume": 887468.0}, {"date": "2022-09-20", "close": 19.9, "volume": 726201.0}, {"date": "2022-09-21", "close": 19.77, "volume": 686378.0}, {"date": "2022-09-22", "close": 19.03, "volume": 1204645.0}, {"date": "2022-09-23", "close": 18.46, "volume": 2171977.0}, {"date": "2022-09-26", "close": 17.42, "volume": 2268846.0}, {"date": "2022-09-27", "close": 17.82, "volume": 1763929.0}, {"date": "2022-09-28", "close": 18.01, "volume": 873634.0}, {"date": "2022-09-29", "close": 16.83, "volume": 2488164.0}, {"date": "2022-09-30", "close": 16.95, "volume": 1777044.0}, {"date": "2022-10-03", "close": 17.32, "volume": 1345406.0}, {"date": "2022-10-04", "close": 18.63, "volume": 2562563.0}, {"date": "2022-10-05", "close": 18.46, "volume": 1610530.0}, {"date": "2022-10-06", "close": 18.25, "volume": 1114925.0}, {"date": "2022-10-07", "close": 18.06, "volume": 961101.0}, {"date": "2022-10-10", "close": 17.9, "volume": 1028222.0}, {"date": "2022-10-11", "close": 17.56, "volume": 1905043.0}, {"date": "2022-10-12", "close": 17.58, "volume": 1214675.0}, {"date": "2022-10-13", "close": 18.04, "volume": 1476536.0}, {"date": "2022-10-14", "close": 17.88, "volume": 1042038.0}, {"date": "2022-10-17", "close": 18.07, "volume": 825011.0}, {"date": "2022-10-18", "close": 18.36, "volume": 775113.0}, {"date": "2022-10-19", "close": 17.97, "volume": 1235926.0}, {"date": "2022-10-20", "close": 17.87, "volume": 820441.0}, {"date": "2022-10-21", "close": 18.05, "volume": 1004689.0}, {"date": "2022-10-24", "close": 18.06, "volume": 1349618.0}, {"date": "2022-10-25", "close": 18.56, "volume": 1341922.0}, {"date": "2022-10-26", "close": 18.7, "volume": 813117.0}, {"date": "2022-10-27", "close": 18.75, "volume": 1127436.0}, {"date": "2022-10-28", "close": 19.13, "volume": 660669.0}, {"date": "2022-10-31", "close": 19.2, "volume": 574246.0}, {"date": "2022-11-01", "close": 19.35, "volume": 634959.0}, {"date": "2022-11-02", "close": 19.17, "volume": 710135.0}, {"date": "2022-11-03", "close": 19.15, "volume": 896515.0}, {"date": "2022-11-04", "close": 19.48, "volume": 852745.0}, {"date": "2022-11-07", "close": 19.94, "volume": 1092177.0}, {"date": "2022-11-08", "close": 19.15, "volume": 1382827.0}, {"date": "2022-11-09", "close": 18.66, "volume": 1420260.0}, {"date": "2022-11-10", "close": 19.12, "volume": 1646105.0}, {"date": "2022-11-11", "close": 19.68, "volume": 1146294.0}, {"date": "2022-11-14", "close": 19.37, "volume": 952606.0}, {"date": "2022-11-15", "close": 19.43, "volume": 905434.0}, {"date": "2022-11-16", "close": 19.43, "volume": 819075.0}, {"date": "2022-11-17", "close": 19.32, "volume": 868063.0}, {"date": "2022-11-18", "close": 19.36, "volume": 565092.0}, {"date": "2022-11-21", "close": 19.14, "volume": 989444.0}, {"date": "2022-11-22", "close": 19.63, "volume": 841159.0}, {"date": "2022-11-23", "close": 19.8, "volume": 924619.0}, {"date": "2022-11-25", "close": 19.9, "volume": 300644.0}, {"date": "2022-11-28", "close": 19.41, "volume": 1181684.0}, {"date": "2022-11-29", "close": 19.54, "volume": 457141.0}, {"date": "2022-11-30", "close": 19.86, "volume": 1268957.0}, {"date": "2022-12-01", "close": 19.86, "volume": 829189.0}, {"date": "2022-12-02", "close": 19.9, "volume": 699076.0}, {"date": "2022-12-05", "close": 19.43, "volume": 1195227.0}, {"date": "2022-12-06", "close": 18.89, "volume": 1362900.0}, {"date": "2022-12-07", "close": 18.68, "volume": 1148855.0}, {"date": "2022-12-08", "close": 18.77, "volume": 1201562.0}, {"date": "2022-12-09", "close": 18.76, "volume": 1152984.0}, {"date": "2022-12-12", "close": 18.88, "volume": 1554872.0}, {"date": "2022-12-13", "close": 18.15, "volume": 1310142.0}, {"date": "2022-12-14", "close": 17.76, "volume": 1700728.0}, {"date": "2022-12-15", "close": 17.65, "volume": 1445234.0}, {"date": "2022-12-16", "close": 17.42, "volume": 2132656.0}, {"date": "2022-12-19", "close": 17.2, "volume": 1341193.0}, {"date": "2022-12-20", "close": 17.27, "volume": 1173133.0}, {"date": "2022-12-21", "close": 17.45, "volume": 1045119.0}, {"date": "2022-12-22", "close": 17.36, "volume": 1355109.0}, {"date": "2022-12-23", "close": 17.75, "volume": 1075990.0}, {"date": "2022-12-27", "close": 17.5, "volume": 1502642.0}, {"date": "2022-12-28", "close": 17.19, "volume": 1698053.0}, {"date": "2022-12-29", "close": 17.52, "volume": 1413220.0}, {"date": "2022-12-30", "close": 17.5, "volume": 1952155.0}, {"date": "2023-01-03", "close": 17.65, "volume": 912400.0}, {"date": "2023-01-04", "close": 18.1, "volume": 2020097.0}, {"date": "2023-01-05", "close": 18.07, "volume": 1240190.0}, {"date": "2023-01-06", "close": 18.16, "volume": 905276.0}, {"date": "2023-01-09", "close": 18.13, "volume": 1192722.0}, {"date": "2023-01-10", "close": 18.15, "volume": 1248656.0}, {"date": "2023-01-11", "close": 18.44, "volume": 1055304.0}, {"date": "2023-01-12", "close": 18.92, "volume": 1326252.0}, {"date": "2023-01-13", "close": 18.84, "volume": 699047.0}, {"date": "2023-01-17", "close": 18.98, "volume": 684788.0}, {"date": "2023-01-18", "close": 18.91, "volume": 1086757.0}, {"date": "2023-01-19", "close": 18.85, "volume": 809485.0}, {"date": "2023-01-20", "close": 19.2, "volume": 844819.0}, {"date": "2023-01-23", "close": 19.33, "volume": 1020693.0}, {"date": "2023-01-24", "close": 19.3, "volume": 643312.0}, {"date": "2023-01-25", "close": 19.3, "volume": 493400.0}, {"date": "2023-01-26", "close": 19.55, "volume": 635949.0}, {"date": "2023-01-27", "close": 19.86, "volume": 1009018.0}, {"date": "2023-01-30", "close": 19.45, "volume": 554437.0}, {"date": "2023-01-31", "close": 19.66, "volume": 597162.0}, {"date": "2023-02-01", "close": 19.83, "volume": 606845.0}, {"date": "2023-02-02", "close": 19.97, "volume": 791525.0}, {"date": "2023-02-03", "close": 20.0, "volume": 887482.0}, {"date": "2023-02-06", "close": 19.56, "volume": 813997.0}, {"date": "2023-02-07", "close": 19.85, "volume": 654046.0}, {"date": "2023-02-08", "close": 19.62, "volume": 551735.0}, {"date": "2023-02-09", "close": 19.21, "volume": 870369.0}, {"date": "2023-02-10", "close": 19.6, "volume": 2033128.0}, {"date": "2023-02-13", "close": 19.74, "volume": 628701.0}, {"date": "2023-02-14", "close": 19.66, "volume": 815977.0}, {"date": "2023-02-15", "close": 19.65, "volume": 823619.0}, {"date": "2023-02-16", "close": 19.63, "volume": 872338.0}, {"date": "2023-02-17", "close": 19.7, "volume": 845878.0}, {"date": "2023-02-21", "close": 19.14, "volume": 1129681.0}, {"date": "2023-02-22", "close": 19.3, "volume": 1004664.0}, {"date": "2023-02-23", "close": 19.57, "volume": 670799.0}, {"date": "2023-02-24", "close": 19.52, "volume": 496443.0}, {"date": "2023-02-27", "close": 19.59, "volume": 792116.0}, {"date": "2023-02-28", "close": 19.71, "volume": 1873569.0}, {"date": "2023-03-01", "close": 19.68, "volume": 910220.0}, {"date": "2023-03-02", "close": 19.75, "volume": 1034150.0}, {"date": "2023-03-03", "close": 19.94, "volume": 742873.0}, {"date": "2023-03-06", "close": 19.95, "volume": 757225.0}, {"date": "2023-03-07", "close": 19.65, "volume": 870234.0}, {"date": "2023-03-08", "close": 19.69, "volume": 758646.0}, {"date": "2023-03-09", "close": 18.81, "volume": 1677667.0}, {"date": "2023-03-10", "close": 17.93, "volume": 2669338.0}, {"date": "2023-03-13", "close": 17.84, "volume": 3216701.0}, {"date": "2023-03-14", "close": 17.77, "volume": 1969392.0}, {"date": "2023-03-15", "close": 17.45, "volume": 2437865.0}, {"date": "2023-03-16", "close": 17.7, "volume": 1414644.0}, {"date": "2023-03-17", "close": 17.46, "volume": 1617401.0}, {"date": "2023-03-20", "close": 17.76, "volume": 1451382.0}, {"date": "2023-03-21", "close": 18.3, "volume": 1255225.0}, {"date": "2023-03-22", "close": 18.07, "volume": 1312318.0}, {"date": "2023-03-23", "close": 17.87, "volume": 1318852.0}, {"date": "2023-03-24", "close": 18.1, "volume": 931377.0}, {"date": "2023-03-27", "close": 18.35, "volume": 879879.0}, {"date": "2023-03-28", "close": 18.31, "volume": 538070.0}, {"date": "2023-03-29", "close": 18.32, "volume": 884258.0}, {"date": "2023-03-30", "close": 18.39, "volume": 821164.0}, {"date": "2023-03-31", "close": 18.5, "volume": 1219003.0}, {"date": "2023-04-03", "close": 18.46, "volume": 1481942.0}, {"date": "2023-04-04", "close": 18.38, "volume": 1984082.0}, {"date": "2023-04-05", "close": 18.39, "volume": 1913389.0}, {"date": "2023-04-06", "close": 18.56, "volume": 976137.0}, {"date": "2023-04-10", "close": 18.21, "volume": 1376674.0}, {"date": "2023-04-11", "close": 18.44, "volume": 635246.0}, {"date": "2023-04-12", "close": 18.66, "volume": 1547399.0}, {"date": "2023-04-13", "close": 18.71, "volume": 841449.0}, {"date": "2023-04-14", "close": 18.64, "volume": 671101.0}, {"date": "2023-04-17", "close": 18.74, "volume": 741475.0}, {"date": "2023-04-18", "close": 18.59, "volume": 631590.0}, {"date": "2023-04-19", "close": 18.87, "volume": 628931.0}, {"date": "2023-04-20", "close": 18.6, "volume": 659741.0}, {"date": "2023-04-21", "close": 18.7, "volume": 585061.0}, {"date": "2023-04-24", "close": 18.76, "volume": 654585.0}, {"date": "2023-04-25", "close": 18.4, "volume": 667786.0}, {"date": "2023-04-26", "close": 18.32, "volume": 594870.0}, {"date": "2023-04-27", "close": 18.64, "volume": 632375.0}, {"date": "2023-04-28", "close": 18.81, "volume": 711022.0}, {"date": "2023-05-01", "close": 18.55, "volume": 658572.0}, {"date": "2023-05-02", "close": 18.07, "volume": 1121022.0}, {"date": "2023-05-03", "close": 18.11, "volume": 765524.0}, {"date": "2023-05-04", "close": 17.68, "volume": 1443825.0}, {"date": "2023-05-05", "close": 19.12, "volume": 1688905.0}, {"date": "2023-05-08", "close": 19.12, "volume": 765226.0}, {"date": "2023-05-09", "close": 18.82, "volume": 713885.0}, {"date": "2023-05-10", "close": 19.15, "volume": 1102838.0}, {"date": "2023-05-11", "close": 18.94, "volume": 639182.0}, {"date": "2023-05-12", "close": 18.89, "volume": 522009.0}, {"date": "2023-05-15", "close": 19.07, "volume": 663253.0}, {"date": "2023-05-16", "close": 18.78, "volume": 970012.0}, {"date": "2023-05-17", "close": 19.0, "volume": 848467.0}, {"date": "2023-05-18", "close": 19.01, "volume": 913443.0}, {"date": "2023-05-19", "close": 19.23, "volume": 827862.0}, {"date": "2023-05-22", "close": 19.27, "volume": 695565.0}, {"date": "2023-05-23", "close": 19.32, "volume": 698026.0}, {"date": "2023-05-24", "close": 19.11, "volume": 530456.0}, {"date": "2023-05-25", "close": 19.03, "volume": 629002.0}, {"date": "2023-05-26", "close": 19.18, "volume": 503609.0}, {"date": "2023-05-30", "close": 19.42, "volume": 636214.0}, {"date": "2023-05-31", "close": 19.35, "volume": 832271.0}, {"date": "2023-06-01", "close": 19.55, "volume": 1175482.0}, {"date": "2023-06-02", "close": 19.64, "volume": 1206595.0}, {"date": "2023-06-05", "close": 19.76, "volume": 1130619.0}, {"date": "2023-06-06", "close": 19.89, "volume": 1920927.0}, {"date": "2023-06-07", "close": 19.9, "volume": 1440237.0}, {"date": "2023-06-08", "close": 19.85, "volume": 1479380.0}, {"date": "2023-06-09", "close": 19.85, "volume": 1233022.0}, {"date": "2023-06-12", "close": 19.69, "volume": 1888244.0}, {"date": "2023-06-13", "close": 19.06, "volume": 1512693.0}, {"date": "2023-06-14", "close": 18.94, "volume": 996743.0}, {"date": "2023-06-15", "close": 19.05, "volume": 849946.0}, {"date": "2023-06-16", "close": 19.11, "volume": 2586437.0}, {"date": "2023-06-20", "close": 18.88, "volume": 1011316.0}, {"date": "2023-06-21", "close": 18.76, "volume": 828202.0}, {"date": "2023-06-22", "close": 18.64, "volume": 959729.0}, {"date": "2023-06-23", "close": 18.43, "volume": 817431.0}, {"date": "2023-06-26", "close": 18.71, "volume": 721059.0}, {"date": "2023-06-27", "close": 18.89, "volume": 749012.0}, {"date": "2023-06-28", "close": 19.02, "volume": 641142.0}, {"date": "2023-06-29", "close": 19.1, "volume": 719099.0}, {"date": "2023-06-30", "close": 19.18, "volume": 2195267.0}, {"date": "2023-07-03", "close": 19.25, "volume": 387818.0}, {"date": "2023-07-05", "close": 19.25, "volume": 2077807.0}, {"date": "2023-07-06", "close": 19.21, "volume": 985686.0}, {"date": "2023-07-07", "close": 19.24, "volume": 990749.0}, {"date": "2023-07-10", "close": 19.4, "volume": 992489.0}, {"date": "2023-07-11", "close": 19.51, "volume": 1302559.0}, {"date": "2023-07-12", "close": 19.65, "volume": 1741762.0}, {"date": "2023-07-13", "close": 19.64, "volume": 846640.0}, {"date": "2023-07-14", "close": 19.65, "volume": 822323.0}, {"date": "2023-07-17", "close": 19.74, "volume": 961568.0}, {"date": "2023-07-18", "close": 20.0, "volume": 1177181.0}, {"date": "2023-07-19", "close": 20.07, "volume": 743737.0}, {"date": "2023-07-20", "close": 19.82, "volume": 864081.0}, {"date": "2023-07-21", "close": 19.87, "volume": 593029.0}, {"date": "2023-07-24", "close": 19.97, "volume": 560714.0}, {"date": "2023-07-25", "close": 19.93, "volume": 933208.0}, {"date": "2023-07-26", "close": 20.16, "volume": 724786.0}, {"date": "2023-07-27", "close": 20.07, "volume": 829079.0}, {"date": "2023-07-28", "close": 20.21, "volume": 867609.0}, {"date": "2023-07-31", "close": 20.27, "volume": 1409272.0}, {"date": "2023-08-01", "close": 20.24, "volume": 719808.0}, {"date": "2023-08-02", "close": 20.17, "volume": 948140.0}, {"date": "2023-08-03", "close": 20.14, "volume": 705769.0}, {"date": "2023-08-04", "close": 20.21, "volume": 752297.0}, {"date": "2023-08-07", "close": 20.41, "volume": 1198459.0}, {"date": "2023-08-08", "close": 20.37, "volume": 1244537.0}, {"date": "2023-08-09", "close": 20.25, "volume": 1187314.0}, {"date": "2023-08-10", "close": 20.13, "volume": 1010093.0}, {"date": "2023-08-11", "close": 20.16, "volume": 890996.0}, {"date": "2023-08-14", "close": 20.25, "volume": 1006319.0}, {"date": "2023-08-15", "close": 20.02, "volume": 817091.0}, {"date": "2023-08-16", "close": 20.09, "volume": 930344.0}, {"date": "2023-08-17", "close": 19.88, "volume": 1130930.0}, {"date": "2023-08-18", "close": 20.01, "volume": 855483.0}, {"date": "2023-08-21", "close": 20.03, "volume": 726027.0}, {"date": "2023-08-22", "close": 19.8, "volume": 857795.0}, {"date": "2023-08-23", "close": 19.95, "volume": 1054565.0}, {"date": "2023-08-24", "close": 19.97, "volume": 696719.0}, {"date": "2023-08-25", "close": 19.98, "volume": 677681.0}, {"date": "2023-08-28", "close": 20.14, "volume": 671266.0}, {"date": "2023-08-29", "close": 20.39, "volume": 902921.0}, {"date": "2023-08-30", "close": 20.48, "volume": 886617.0}, {"date": "2023-08-31", "close": 20.46, "volume": 749916.0}, {"date": "2023-09-01", "close": 20.59, "volume": 606197.0}, {"date": "2023-09-05", "close": 20.43, "volume": 920946.0}, {"date": "2023-09-06", "close": 20.31, "volume": 969099.0}, {"date": "2023-09-07", "close": 20.37, "volume": 879281.0}, {"date": "2023-09-08", "close": 20.63, "volume": 1146176.0}, {"date": "2023-09-11", "close": 20.63, "volume": 1599360.0}, {"date": "2023-09-12", "close": 19.82, "volume": 1425291.0}, {"date": "2023-09-13", "close": 19.86, "volume": 835125.0}, {"date": "2023-09-14", "close": 19.92, "volume": 938100.0}, {"date": "2023-09-15", "close": 20.01, "volume": 1641097.0}, {"date": "2023-09-18", "close": 20.0, "volume": 1040617.0}, {"date": "2023-09-19", "close": 20.04, "volume": 1024145.0}, {"date": "2023-09-20", "close": 20.01, "volume": 960126.0}, {"date": "2023-09-21", "close": 19.72, "volume": 935603.0}, {"date": "2023-09-22", "close": 19.83, "volume": 668042.0}, {"date": "2023-09-25", "close": 19.99, "volume": 815055.0}, {"date": "2023-09-26", "close": 19.71, "volume": 779945.0}, {"date": "2023-09-27", "close": 19.83, "volume": 789411.0}, {"date": "2023-09-28", "close": 19.9, "volume": 1005374.0}, {"date": "2023-09-29", "close": 19.69, "volume": 1111527.0}, {"date": "2023-10-02", "close": 19.55, "volume": 1611015.0}, {"date": "2023-10-03", "close": 18.97, "volume": 3046985.0}, {"date": "2023-10-04", "close": 19.27, "volume": 2253532.0}, {"date": "2023-10-05", "close": 19.27, "volume": 877688.0}, {"date": "2023-10-06", "close": 19.36, "volume": 1023333.0}, {"date": "2023-10-09", "close": 19.39, "volume": 733660.0}, {"date": "2023-10-10", "close": 19.42, "volume": 1080968.0}, {"date": "2023-10-11", "close": 19.5, "volume": 814107.0}, {"date": "2023-10-12", "close": 19.49, "volume": 1867870.0}, {"date": "2023-10-13", "close": 19.44, "volume": 894544.0}, {"date": "2023-10-16", "close": 19.64, "volume": 1491432.0}, {"date": "2023-10-17", "close": 19.6, "volume": 1069190.0}, {"date": "2023-10-18", "close": 19.34, "volume": 1019364.0}, {"date": "2023-10-19", "close": 19.08, "volume": 1108097.0}, {"date": "2023-10-20", "close": 18.98, "volume": 1088365.0}, {"date": "2023-10-23", "close": 18.91, "volume": 947322.0}, {"date": "2023-10-24", "close": 19.06, "volume": 1062058.0}, {"date": "2023-10-25", "close": 18.92, "volume": 729704.0}, {"date": "2023-10-26", "close": 18.9, "volume": 765921.0}, {"date": "2023-10-27", "close": 18.65, "volume": 883964.0}, {"date": "2023-10-30", "close": 18.89, "volume": 760459.0}, {"date": "2023-10-31", "close": 18.95, "volume": 817147.0}, {"date": "2023-11-01", "close": 19.28, "volume": 788823.0}, {"date": "2023-11-02", "close": 19.65, "volume": 1382012.0}, {"date": "2023-11-03", "close": 19.81, "volume": 1644309.0}, {"date": "2023-11-06", "close": 19.75, "volume": 1130333.0}, {"date": "2023-11-07", "close": 19.85, "volume": 1715326.0}, {"date": "2023-11-08", "close": 19.7, "volume": 1060771.0}, {"date": "2023-11-09", "close": 19.68, "volume": 932603.0}, {"date": "2023-11-10", "close": 19.82, "volume": 1126733.0}, {"date": "2023-11-13", "close": 19.74, "volume": 1551833.0}, {"date": "2023-11-14", "close": 19.9, "volume": 1917661.0}, {"date": "2023-11-15", "close": 19.9, "volume": 1463368.0}, {"date": "2023-11-16", "close": 19.83, "volume": 1905743.0}, {"date": "2023-11-17", "close": 19.87, "volume": 1340780.0}, {"date": "2023-11-20", "close": 19.9, "volume": 1317784.0}, {"date": "2023-11-21", "close": 19.78, "volume": 1343386.0}, {"date": "2023-11-22", "close": 19.83, "volume": 980086.0}, {"date": "2023-11-24", "close": 19.91, "volume": 1022742.0}, {"date": "2023-11-27", "close": 19.9, "volume": 1935707.0}, {"date": "2023-11-28", "close": 19.84, "volume": 1480725.0}, {"date": "2023-11-29", "close": 19.78, "volume": 1455464.0}, {"date": "2023-11-30", "close": 19.76, "volume": 1287007.0}, {"date": "2023-12-01", "close": 19.91, "volume": 1622010.0}, {"date": "2023-12-04", "close": 20.0, "volume": 1787959.0}, {"date": "2023-12-05", "close": 20.01, "volume": 2081336.0}, {"date": "2023-12-06", "close": 19.99, "volume": 2720191.0}, {"date": "2023-12-07", "close": 20.2, "volume": 2170758.0}, {"date": "2023-12-08", "close": 20.47, "volume": 1879442.0}, {"date": "2023-12-11", "close": 20.32, "volume": 2278313.0}, {"date": "2023-12-12", "close": 19.72, "volume": 2046452.0}, {"date": "2023-12-13", "close": 19.88, "volume": 1724109.0}, {"date": "2023-12-14", "close": 19.87, "volume": 2764143.0}, {"date": "2023-12-15", "close": 19.75, "volume": 2191477.0}, {"date": "2023-12-18", "close": 19.85, "volume": 1585507.0}, {"date": "2023-12-19", "close": 19.9, "volume": 1330067.0}, {"date": "2023-12-20", "close": 19.74, "volume": 1140765.0}, {"date": "2023-12-21", "close": 19.88, "volume": 1147745.0}, {"date": "2023-12-22", "close": 19.89, "volume": 1026842.0}, {"date": "2023-12-26", "close": 20.05, "volume": 1121151.0}, {"date": "2023-12-27", "close": 20.1, "volume": 1170343.0}, {"date": "2023-12-28", "close": 20.16, "volume": 1644928.0}, {"date": "2023-12-29", "close": 19.97, "volume": 1496836.0}, {"date": "2024-01-02", "close": 20.19, "volume": 1561216.0}, {"date": "2024-01-03", "close": 20.26, "volume": 2945520.0}, {"date": "2024-01-04", "close": 20.89, "volume": 4017147.0}, {"date": "2024-01-05", "close": 20.72, "volume": 2233474.0}, {"date": "2024-01-08", "close": 20.82, "volume": 1602692.0}, {"date": "2024-01-09", "close": 20.77, "volume": 1403279.0}, {"date": "2024-01-10", "close": 20.6, "volume": 1618249.0}, {"date": "2024-01-11", "close": 20.51, "volume": 1795080.0}, {"date": "2024-01-12", "close": 20.5, "volume": 1269545.0}, {"date": "2024-01-16", "close": 20.38, "volume": 1212222.0}, {"date": "2024-01-17", "close": 20.37, "volume": 1209669.0}, {"date": "2024-01-18", "close": 20.59, "volume": 1331341.0}, {"date": "2024-01-19", "close": 20.62, "volume": 1251887.0}, {"date": "2024-01-22", "close": 20.68, "volume": 1226277.0}, {"date": "2024-01-23", "close": 20.65, "volume": 1054379.0}, {"date": "2024-01-24", "close": 20.51, "volume": 1021506.0}, {"date": "2024-01-25", "close": 20.63, "volume": 1072048.0}, {"date": "2024-01-26", "close": 20.68, "volume": 1488030.0}, {"date": "2024-01-29", "close": 20.67, "volume": 1202047.0}, {"date": "2024-01-30", "close": 20.73, "volume": 1237329.0}, {"date": "2024-01-31", "close": 20.52, "volume": 1694862.0}, {"date": "2024-02-01", "close": 20.45, "volume": 2073215.0}, {"date": "2024-02-02", "close": 20.44, "volume": 1471809.0}, {"date": "2024-02-05", "close": 20.28, "volume": 1513264.0}, {"date": "2024-02-06", "close": 20.07, "volume": 1866587.0}, {"date": "2024-02-07", "close": 20.07, "volume": 1637320.0}, {"date": "2024-02-08", "close": 19.98, "volume": 1543664.0}, {"date": "2024-02-09", "close": 20.01, "volume": 1297852.0}, {"date": "2024-02-12", "close": 20.21, "volume": 1569538.0}, {"date": "2024-02-13", "close": 19.91, "volume": 1573926.0}, {"date": "2024-02-14", "close": 20.04, "volume": 1470176.0}, {"date": "2024-02-15", "close": 20.2, "volume": 1508785.0}, {"date": "2024-02-16", "close": 20.2, "volume": 1393843.0}, {"date": "2024-02-20", "close": 20.13, "volume": 1596527.0}, {"date": "2024-02-21", "close": 20.07, "volume": 1197000.0}, {"date": "2024-02-22", "close": 20.17, "volume": 1556177.0}, {"date": "2024-02-23", "close": 20.23, "volume": 1548868.0}, {"date": "2024-02-26", "close": 19.99, "volume": 2311488.0}, {"date": "2024-02-27", "close": 18.82, "volume": 7177385.0}, {"date": "2024-02-28", "close": 18.54, "volume": 3891324.0}, {"date": "2024-02-29", "close": 18.88, "volume": 2623224.0}, {"date": "2024-03-01", "close": 19.08, "volume": 2267321.0}, {"date": "2024-03-04", "close": 19.17, "volume": 2333263.0}, {"date": "2024-03-05", "close": 18.68, "volume": 3926455.0}, {"date": "2024-03-06", "close": 18.93, "volume": 1925138.0}, {"date": "2024-03-07", "close": 19.23, "volume": 2025038.0}, {"date": "2024-03-08", "close": 19.2, "volume": 2059506.0}, {"date": "2024-03-11", "close": 19.34, "volume": 2083889.0}, {"date": "2024-03-12", "close": 18.52, "volume": 2428412.0}, {"date": "2024-03-13", "close": 18.66, "volume": 1368988.0}, {"date": "2024-03-14", "close": 18.36, "volume": 1904532.0}, {"date": "2024-03-15", "close": 18.48, "volume": 2686355.0}, {"date": "2024-03-18", "close": 18.42, "volume": 1366974.0}, {"date": "2024-03-19", "close": 18.44, "volume": 1214497.0}, {"date": "2024-03-20", "close": 18.62, "volume": 1313955.0}, {"date": "2024-03-21", "close": 18.74, "volume": 1130246.0}, {"date": "2024-03-22", "close": 18.62, "volume": 853977.0}, {"date": "2024-03-25", "close": 18.69, "volume": 1029148.0}, {"date": "2024-03-26", "close": 18.81, "volume": 910873.0}, {"date": "2024-03-27", "close": 18.95, "volume": 1297547.0}, {"date": "2024-03-28", "close": 19.07, "volume": 1434750.0}, {"date": "2024-04-01", "close": 18.96, "volume": 1536837.0}, {"date": "2024-04-02", "close": 19.1, "volume": 2608131.0}, {"date": "2024-04-03", "close": 19.16, "volume": 2778693.0}, {"date": "2024-04-04", "close": 18.97, "volume": 1231115.0}, {"date": "2024-04-05", "close": 19.18, "volume": 1031583.0}, {"date": "2024-04-08", "close": 19.24, "volume": 1008197.0}, {"date": "2024-04-09", "close": 19.29, "volume": 990306.0}, {"date": "2024-04-10", "close": 19.23, "volume": 1115203.0}, {"date": "2024-04-11", "close": 19.33, "volume": 1308933.0}, {"date": "2024-04-12", "close": 19.01, "volume": 1245521.0}, {"date": "2024-04-15", "close": 18.82, "volume": 1383246.0}, {"date": "2024-04-16", "close": 18.85, "volume": 1449462.0}, {"date": "2024-04-17", "close": 19.05, "volume": 1188741.0}, {"date": "2024-04-18", "close": 19.16, "volume": 1024059.0}, {"date": "2024-04-19", "close": 19.39, "volume": 1499537.0}, {"date": "2024-04-22", "close": 19.42, "volume": 993091.0}, {"date": "2024-04-23", "close": 19.42, "volume": 1189350.0}, {"date": "2024-04-24", "close": 19.45, "volume": 851732.0}, {"date": "2024-04-25", "close": 19.23, "volume": 1210917.0}, {"date": "2024-04-26", "close": 19.33, "volume": 958030.0}, {"date": "2024-04-29", "close": 19.22, "volume": 1408596.0}, {"date": "2024-04-30", "close": 19.12, "volume": 1059911.0}, {"date": "2024-05-01", "close": 19.21, "volume": 1044613.0}, {"date": "2024-05-02", "close": 19.1, "volume": 973369.0}, {"date": "2024-05-03", "close": 19.22, "volume": 867946.0}, {"date": "2024-05-06", "close": 19.42, "volume": 1490336.0}, {"date": "2024-05-07", "close": 19.4, "volume": 1031840.0}, {"date": "2024-05-08", "close": 19.4, "volume": 1216010.0}, {"date": "2024-05-09", "close": 19.87, "volume": 2079616.0}, {"date": "2024-05-10", "close": 19.87, "volume": 1599718.0}, {"date": "2024-05-13", "close": 19.98, "volume": 2360767.0}, {"date": "2024-05-14", "close": 20.13, "volume": 1802099.0}, {"date": "2024-05-15", "close": 20.01, "volume": 1718051.0}, {"date": "2024-05-16", "close": 19.94, "volume": 1319267.0}, {"date": "2024-05-17", "close": 20.03, "volume": 1193724.0}, {"date": "2024-05-20", "close": 20.02, "volume": 1109169.0}, {"date": "2024-05-21", "close": 20.19, "volume": 1006623.0}, {"date": "2024-05-22", "close": 20.12, "volume": 605152.0}, {"date": "2024-05-23", "close": 19.9, "volume": 1048434.0}, {"date": "2024-05-24", "close": 20.11, "volume": 723415.0}, {"date": "2024-05-28", "close": 20.12, "volume": 817324.0}, {"date": "2024-05-29", "close": 20.13, "volume": 1546766.0}, {"date": "2024-05-30", "close": 20.25, "volume": 1251502.0}, {"date": "2024-05-31", "close": 20.5, "volume": 1697357.0}, {"date": "2024-06-03", "close": 20.71, "volume": 1561968.0}, {"date": "2024-06-04", "close": 20.63, "volume": 1274175.0}, {"date": "2024-06-05", "close": 20.64, "volume": 1109772.0}, {"date": "2024-06-06", "close": 20.57, "volume": 1103926.0}, {"date": "2024-06-07", "close": 20.62, "volume": 817114.0}, {"date": "2024-06-10", "close": 20.61, "volume": 1096557.0}, {"date": "2024-06-11", "close": 20.49, "volume": 1509480.0}, {"date": "2024-06-12", "close": 19.81, "volume": 2117889.0}, {"date": "2024-06-13", "close": 19.49, "volume": 1634224.0}, {"date": "2024-06-14", "close": 19.53, "volume": 1175863.0}, {"date": "2024-06-17", "close": 19.51, "volume": 1287937.0}, {"date": "2024-06-18", "close": 19.4, "volume": 976644.0}, {"date": "2024-06-20", "close": 19.56, "volume": 1057604.0}, {"date": "2024-06-21", "close": 19.4, "volume": 4085479.0}, {"date": "2024-06-24", "close": 19.67, "volume": 1052843.0}, {"date": "2024-06-25", "close": 19.54, "volume": 645846.0}, {"date": "2024-06-26", "close": 19.6, "volume": 857739.0}, {"date": "2024-06-27", "close": 19.68, "volume": 687731.0}, {"date": "2024-06-28", "close": 19.73, "volume": 989351.0}, {"date": "2024-07-01", "close": 19.83, "volume": 1245006.0}, {"date": "2024-07-02", "close": 19.97, "volume": 2161782.0}, {"date": "2024-07-03", "close": 20.15, "volume": 2314478.0}, {"date": "2024-07-05", "close": 20.16, "volume": 1144926.0}, {"date": "2024-07-08", "close": 20.18, "volume": 1188057.0}, {"date": "2024-07-09", "close": 20.03, "volume": 857609.0}, {"date": "2024-07-10", "close": 20.19, "volume": 902579.0}, {"date": "2024-07-11", "close": 20.3, "volume": 992846.0}, {"date": "2024-07-12", "close": 20.33, "volume": 669258.0}, {"date": "2024-07-15", "close": 20.35, "volume": 969092.0}, {"date": "2024-07-16", "close": 20.25, "volume": 963212.0}, {"date": "2024-07-17", "close": 20.38, "volume": 1052382.0}, {"date": "2024-07-18", "close": 20.16, "volume": 935321.0}, {"date": "2024-07-19", "close": 20.17, "volume": 883200.0}, {"date": "2024-07-22", "close": 20.43, "volume": 949534.0}, {"date": "2024-07-23", "close": 20.36, "volume": 900896.0}, {"date": "2024-07-24", "close": 20.19, "volume": 811424.0}, {"date": "2024-07-25", "close": 20.14, "volume": 912850.0}, {"date": "2024-07-26", "close": 20.26, "volume": 957682.0}, {"date": "2024-07-29", "close": 20.23, "volume": 1113536.0}, {"date": "2024-07-30", "close": 20.41, "volume": 827321.0}, {"date": "2024-07-31", "close": 20.25, "volume": 999401.0}, {"date": "2024-08-01", "close": 20.07, "volume": 1044355.0}, {"date": "2024-08-02", "close": 19.47, "volume": 2127118.0}, {"date": "2024-08-05", "close": 18.74, "volume": 3243092.0}, {"date": "2024-08-06", "close": 19.21, "volume": 1900702.0}, {"date": "2024-08-07", "close": 19.09, "volume": 1846962.0}, {"date": "2024-08-08", "close": 19.16, "volume": 2062110.0}, {"date": "2024-08-09", "close": 19.16, "volume": 1300857.0}, {"date": "2024-08-12", "close": 19.25, "volume": 1168946.0}, {"date": "2024-08-13", "close": 19.31, "volume": 1098545.0}, {"date": "2024-08-14", "close": 19.4, "volume": 1117217.0}, {"date": "2024-08-15", "close": 19.57, "volume": 1163091.0}, {"date": "2024-08-16", "close": 19.69, "volume": 988407.0}, {"date": "2024-08-19", "close": 19.7, "volume": 1366956.0}, {"date": "2024-08-20", "close": 19.44, "volume": 1243603.0}, {"date": "2024-08-21", "close": 19.59, "volume": 1551703.0}, {"date": "2024-08-22", "close": 19.77, "volume": 1213419.0}, {"date": "2024-08-23", "close": 19.91, "volume": 1126940.0}, {"date": "2024-08-26", "close": 20.1, "volume": 1324494.0}, {"date": "2024-08-27", "close": 20.21, "volume": 1082817.0}, {"date": "2024-08-28", "close": 20.07, "volume": 961925.0}, {"date": "2024-08-29", "close": 20.23, "volume": 807296.0}, {"date": "2024-08-30", "close": 20.23, "volume": 1134107.0}, {"date": "2024-09-03", "close": 20.17, "volume": 1015637.0}, {"date": "2024-09-04", "close": 20.24, "volume": 833295.0}, {"date": "2024-09-05", "close": 20.23, "volume": 1071314.0}, {"date": "2024-09-06", "close": 20.01, "volume": 1321387.0}, {"date": "2024-09-09", "close": 20.06, "volume": 1434684.0}, {"date": "2024-09-10", "close": 19.87, "volume": 1939321.0}, {"date": "2024-09-11", "close": 19.29, "volume": 1795751.0}, {"date": "2024-09-12", "close": 19.42, "volume": 1073800.0}, {"date": "2024-09-13", "close": 19.74, "volume": 1192128.0}, {"date": "2024-09-16", "close": 19.79, "volume": 1166767.0}, {"date": "2024-09-17", "close": 19.57, "volume": 1066071.0}, {"date": "2024-09-18", "close": 19.64, "volume": 1011195.0}, {"date": "2024-09-19", "close": 19.77, "volume": 1147717.0}, {"date": "2024-09-20", "close": 19.72, "volume": 1049476.0}, {"date": "2024-09-23", "close": 19.76, "volume": 1456040.0}, {"date": "2024-09-24", "close": 19.69, "volume": 1265251.0}, {"date": "2024-09-25", "close": 19.34, "volume": 1708505.0}, {"date": "2024-09-26", "close": 19.6, "volume": 950203.0}, {"date": "2024-09-27", "close": 19.81, "volume": 1149823.0}, {"date": "2024-09-30", "close": 19.73, "volume": 941524.0}, {"date": "2024-10-01", "close": 19.71, "volume": 962722.0}, {"date": "2024-10-02", "close": 19.85, "volume": 2584160.0}, {"date": "2024-10-03", "close": 20.04, "volume": 2209300.0}, {"date": "2024-10-04", "close": 20.17, "volume": 1029393.0}, {"date": "2024-10-07", "close": 20.02, "volume": 859112.0}, {"date": "2024-10-08", "close": 20.0, "volume": 960031.0}, {"date": "2024-10-09", "close": 20.0, "volume": 864911.0}, {"date": "2024-10-10", "close": 20.12, "volume": 1324784.0}, {"date": "2024-10-11", "close": 20.17, "volume": 1110716.0}, {"date": "2024-10-14", "close": 20.22, "volume": 902193.0}, {"date": "2024-10-15", "close": 20.24, "volume": 1071561.0}, {"date": "2024-10-16", "close": 20.45, "volume": 1003468.0}, {"date": "2024-10-17", "close": 20.47, "volume": 837254.0}, {"date": "2024-10-18", "close": 20.52, "volume": 979483.0}, {"date": "2024-10-21", "close": 20.81, "volume": 1607904.0}, {"date": "2024-10-22", "close": 20.61, "volume": 1113548.0}, {"date": "2024-10-23", "close": 20.51, "volume": 1292225.0}, {"date": "2024-10-24", "close": 20.78, "volume": 1146569.0}, {"date": "2024-10-25", "close": 20.67, "volume": 945987.0}, {"date": "2024-10-28", "close": 20.73, "volume": 773552.0}, {"date": "2024-10-29", "close": 20.35, "volume": 1340737.0}, {"date": "2024-10-30", "close": 20.26, "volume": 1126094.0}, {"date": "2024-10-31", "close": 20.24, "volume": 818769.0}, {"date": "2024-11-01", "close": 20.14, "volume": 1241255.0}, {"date": "2024-11-04", "close": 20.04, "volume": 1140850.0}, {"date": "2024-11-05", "close": 20.29, "volume": 1062293.0}, {"date": "2024-11-06", "close": 20.81, "volume": 1571724.0}, {"date": "2024-11-07", "close": 20.94, "volume": 2142859.0}, {"date": "2024-11-08", "close": 21.07, "volume": 1942368.0}, {"date": "2024-11-11", "close": 21.08, "volume": 1322611.0}, {"date": "2024-11-12", "close": 21.01, "volume": 1240303.0}, {"date": "2024-11-13", "close": 21.15, "volume": 973752.0}, {"date": "2024-11-14", "close": 21.11, "volume": 1084522.0}, {"date": "2024-11-15", "close": 21.16, "volume": 1437581.0}, {"date": "2024-11-18", "close": 21.24, "volume": 945695.0}, {"date": "2024-11-19", "close": 21.55, "volume": 1194282.0}, {"date": "2024-11-20", "close": 21.49, "volume": 1387484.0}, {"date": "2024-11-21", "close": 21.54, "volume": 1448351.0}, {"date": "2024-11-22", "close": 21.77, "volume": 1039015.0}, {"date": "2024-11-25", "close": 22.01, "volume": 1508154.0}, {"date": "2024-11-26", "close": 21.95, "volume": 1160021.0}, {"date": "2024-11-27", "close": 22.13, "volume": 1217975.0}, {"date": "2024-11-29", "close": 22.22, "volume": 707498.0}, {"date": "2024-12-02", "close": 21.98, "volume": 3194258.0}, {"date": "2024-12-03", "close": 21.98, "volume": 2611753.0}, {"date": "2024-12-04", "close": 21.37, "volume": 2170757.0}, {"date": "2024-12-05", "close": 21.3, "volume": 1556633.0}, {"date": "2024-12-06", "close": 21.54, "volume": 1595612.0}, {"date": "2024-12-09", "close": 21.44, "volume": 1495452.0}, {"date": "2024-12-10", "close": 21.45, "volume": 1227336.0}, {"date": "2024-12-11", "close": 21.33, "volume": 1514831.0}, {"date": "2024-12-12", "close": 21.35, "volume": 945086.0}, {"date": "2024-12-13", "close": 21.48, "volume": 1027754.0}, {"date": "2024-12-16", "close": 21.33, "volume": 1367944.0}, {"date": "2024-12-17", "close": 21.29, "volume": 1003316.0}, {"date": "2024-12-18", "close": 20.97, "volume": 2264080.0}, {"date": "2024-12-19", "close": 21.22, "volume": 2189106.0}, {"date": "2024-12-20", "close": 21.29, "volume": 2372698.0}, {"date": "2024-12-23", "close": 21.46, "volume": 1001391.0}, {"date": "2024-12-24", "close": 21.62, "volume": 569582.0}, {"date": "2024-12-26", "close": 21.74, "volume": 733176.0}, {"date": "2024-12-27", "close": 21.69, "volume": 927568.0}, {"date": "2024-12-30", "close": 21.7, "volume": 1190026.0}, {"date": "2024-12-31", "close": 21.72, "volume": 1144180.0}, {"date": "2025-01-02", "close": 22.05, "volume": 1654546.0}, {"date": "2025-01-03", "close": 22.0, "volume": 1225568.0}, {"date": "2025-01-06", "close": 21.74, "volume": 1372529.0}, {"date": "2025-01-07", "close": 21.54, "volume": 1107746.0}, {"date": "2025-01-08", "close": 21.38, "volume": 1474081.0}, {"date": "2025-01-10", "close": 21.24, "volume": 1307861.0}, {"date": "2025-01-13", "close": 21.44, "volume": 988712.0}, {"date": "2025-01-14", "close": 21.7, "volume": 959924.0}, {"date": "2025-01-15", "close": 21.85, "volume": 898892.0}, {"date": "2025-01-16", "close": 22.16, "volume": 1259369.0}, {"date": "2025-01-17", "close": 22.26, "volume": 1286272.0}, {"date": "2025-01-21", "close": 22.47, "volume": 1511364.0}, {"date": "2025-01-22", "close": 22.34, "volume": 1011314.0}, {"date": "2025-01-23", "close": 22.52, "volume": 1061045.0}, {"date": "2025-01-24", "close": 22.65, "volume": 1073499.0}, {"date": "2025-01-27", "close": 22.79, "volume": 906471.0}, {"date": "2025-01-28", "close": 22.98, "volume": 1217190.0}, {"date": "2025-01-29", "close": 22.67, "volume": 969414.0}, {"date": "2025-01-30", "close": 23.11, "volume": 1296476.0}, {"date": "2025-01-31", "close": 23.39, "volume": 2895273.0}, {"date": "2025-02-03", "close": 23.21, "volume": 1682652.0}, {"date": "2025-02-04", "close": 23.23, "volume": 975580.0}, {"date": "2025-02-05", "close": 23.1, "volume": 1235462.0}, {"date": "2025-02-06", "close": 23.14, "volume": 869870.0}, {"date": "2025-02-07", "close": 23.23, "volume": 915941.0}, {"date": "2025-02-10", "close": 23.11, "volume": 1035993.0}, {"date": "2025-02-11", "close": 23.16, "volume": 715598.0}, {"date": "2025-02-12", "close": 23.37, "volume": 1065321.0}, {"date": "2025-02-13", "close": 23.36, "volume": 1038040.0}, {"date": "2025-02-14", "close": 23.73, "volume": 1237707.0}, {"date": "2025-02-18", "close": 23.95, "volume": 1309276.0}, {"date": "2025-02-19", "close": 24.06, "volume": 1258377.0}, {"date": "2025-02-20", "close": 23.75, "volume": 1488895.0}, {"date": "2025-02-21", "close": 23.71, "volume": 1384403.0}, {"date": "2025-02-24", "close": 23.48, "volume": 1335304.0}, {"date": "2025-02-25", "close": 23.41, "volume": 2215817.0}, {"date": "2025-02-26", "close": 22.9, "volume": 2462428.0}, {"date": "2025-02-27", "close": 22.76, "volume": 2210805.0}, {"date": "2025-02-28", "close": 23.48, "volume": 1976028.0}, {"date": "2025-03-03", "close": 23.13, "volume": 1987870.0}, {"date": "2025-03-04", "close": 22.79, "volume": 1775205.0}, {"date": "2025-03-05", "close": 22.65, "volume": 1481433.0}, {"date": "2025-03-06", "close": 22.26, "volume": 1775179.0}, {"date": "2025-03-07", "close": 22.88, "volume": 1325364.0}, {"date": "2025-03-10", "close": 22.67, "volume": 1539163.0}, {"date": "2025-03-11", "close": 21.74, "volume": 3308945.0}, {"date": "2025-03-12", "close": 21.64, "volume": 2365302.0}, {"date": "2025-03-13", "close": 20.97, "volume": 3241112.0}, {"date": "2025-03-14", "close": 21.44, "volume": 2031482.0}, {"date": "2025-03-17", "close": 21.29, "volume": 3334942.0}, {"date": "2025-03-18", "close": 21.25, "volume": 3386620.0}, {"date": "2025-03-19", "close": 20.52, "volume": 3799622.0}, {"date": "2025-03-20", "close": 20.47, "volume": 2960155.0}, {"date": "2025-03-21", "close": 20.74, "volume": 6616405.0}, {"date": "2025-03-24", "close": 20.98, "volume": 1762439.0}, {"date": "2025-03-25", "close": 21.26, "volume": 2488080.0}, {"date": "2025-03-26", "close": 21.26, "volume": 1455656.0}, {"date": "2025-03-27", "close": 21.09, "volume": 1242183.0}, {"date": "2025-03-28", "close": 20.99, "volume": 1398256.0}, {"date": "2025-03-31", "close": 20.95, "volume": 1599818.0}, {"date": "2025-04-01", "close": 21.36, "volume": 1918474.0}, {"date": "2025-04-02", "close": 21.29, "volume": 2208883.0}, {"date": "2025-04-03", "close": 20.73, "volume": 2613950.0}, {"date": "2025-04-04", "close": 19.41, "volume": 5490886.0}, {"date": "2025-04-07", "close": 18.44, "volume": 6954128.0}, {"date": "2025-04-08", "close": 17.95, "volume": 4704540.0}, {"date": "2025-04-09", "close": 19.59, "volume": 5823099.0}, {"date": "2025-04-10", "close": 18.67, "volume": 2949946.0}, {"date": "2025-04-11", "close": 18.72, "volume": 3174007.0}, {"date": "2025-04-14", "close": 18.89, "volume": 2105911.0}, {"date": "2025-04-15", "close": 19.23, "volume": 1682809.0}, {"date": "2025-04-16", "close": 19.13, "volume": 1688401.0}, {"date": "2025-04-17", "close": 19.56, "volume": 1463578.0}, {"date": "2025-04-21", "close": 19.03, "volume": 1396176.0}, {"date": "2025-04-22", "close": 19.41, "volume": 1005450.0}, {"date": "2025-04-23", "close": 19.72, "volume": 1321735.0}, {"date": "2025-04-24", "close": 20.04, "volume": 916630.0}, {"date": "2025-04-25", "close": 20.17, "volume": 837226.0}, {"date": "2025-04-28", "close": 20.27, "volume": 1383312.0}, {"date": "2025-04-29", "close": 20.12, "volume": 1112621.0}, {"date": "2025-04-30", "close": 19.89, "volume": 932498.0}, {"date": "2025-05-01", "close": 19.59, "volume": 1276254.0}, {"date": "2025-05-02", "close": 19.98, "volume": 1260514.0}, {"date": "2025-05-05", "close": 19.51, "volume": 1412844.0}, {"date": "2025-05-06", "close": 19.56, "volume": 1206802.0}, {"date": "2025-05-07", "close": 19.45, "volume": 1185338.0}, {"date": "2025-05-08", "close": 20.04, "volume": 1308900.0}, {"date": "2025-05-09", "close": 19.91, "volume": 1260154.0}, {"date": "2025-05-12", "close": 20.58, "volume": 1600837.0}, {"date": "2025-05-13", "close": 20.79, "volume": 1201624.0}, {"date": "2025-05-14", "close": 20.87, "volume": 1003548.0}, {"date": "2025-05-15", "close": 20.92, "volume": 782614.0}, {"date": "2025-05-16", "close": 21.17, "volume": 929946.0}, {"date": "2025-05-19", "close": 21.36, "volume": 1018338.0}, {"date": "2025-05-20", "close": 21.39, "volume": 734868.0}, {"date": "2025-05-21", "close": 20.87, "volume": 2045529.0}, {"date": "2025-05-22", "close": 20.83, "volume": 958325.0}, {"date": "2025-05-23", "close": 20.93, "volume": 640937.0}, {"date": "2025-05-27", "close": 21.32, "volume": 1028547.0}, {"date": "2025-05-28", "close": 21.33, "volume": 967228.0}, {"date": "2025-05-29", "close": 21.32, "volume": 705541.0}, {"date": "2025-05-30", "close": 21.21, "volume": 1148235.0}, {"date": "2025-06-02", "close": 21.09, "volume": 738836.0}, {"date": "2025-06-03", "close": 21.2, "volume": 825653.0}, {"date": "2025-06-04", "close": 21.13, "volume": 789300.0}, {"date": "2025-06-05", "close": 21.04, "volume": 908757.0}, {"date": "2025-06-06", "close": 21.3, "volume": 854049.0}, {"date": "2025-06-09", "close": 21.41, "volume": 995489.0}, {"date": "2025-06-10", "close": 21.5, "volume": 1111895.0}, {"date": "2025-06-11", "close": 21.5, "volume": 1097010.0}, {"date": "2025-06-12", "close": 21.38, "volume": 843385.0}, {"date": "2025-06-13", "close": 21.17, "volume": 985458.0}, {"date": "2025-06-16", "close": 20.97, "volume": 1797078.0}, {"date": "2025-06-17", "close": 20.98, "volume": 1847778.0}, {"date": "2025-06-18", "close": 20.57, "volume": 1460131.0}, {"date": "2025-06-20", "close": 20.61, "volume": 1525327.0}, {"date": "2025-06-23", "close": 20.28, "volume": 2248454.0}, {"date": "2025-06-24", "close": 20.39, "volume": 1601319.0}, {"date": "2025-06-25", "close": 20.4, "volume": 1251158.0}, {"date": "2025-06-26", "close": 20.61, "volume": 916387.0}, {"date": "2025-06-27", "close": 20.64, "volume": 824886.0}, {"date": "2025-06-30", "close": 20.75, "volume": 859045.0}, {"date": "2025-07-01", "close": 21.03, "volume": 2448215.0}, {"date": "2025-07-02", "close": 21.31, "volume": 2997209.0}, {"date": "2025-07-03", "close": 21.39, "volume": 681028.0}, {"date": "2025-07-07", "close": 21.16, "volume": 1114973.0}, {"date": "2025-07-08", "close": 21.19, "volume": 994203.0}, {"date": "2025-07-09", "close": 21.25, "volume": 937305.0}, {"date": "2025-07-10", "close": 21.59, "volume": 1168578.0}, {"date": "2025-07-11", "close": 21.78, "volume": 902268.0}, {"date": "2025-07-14", "close": 21.81, "volume": 920037.0}, {"date": "2025-07-15", "close": 21.8, "volume": 807757.0}, {"date": "2025-07-16", "close": 22.26, "volume": 1186113.0}, {"date": "2025-07-17", "close": 22.48, "volume": 1269157.0}, {"date": "2025-07-18", "close": 22.37, "volume": 668084.0}, {"date": "2025-07-21", "close": 22.04, "volume": 854586.0}, {"date": "2025-07-22", "close": 22.22, "volume": 1067311.0}, {"date": "2025-07-23", "close": 22.36, "volume": 1265608.0}, {"date": "2025-07-24", "close": 22.27, "volume": 776064.0}, {"date": "2025-07-25", "close": 22.23, "volume": 659412.0}, {"date": "2025-07-28", "close": 21.83, "volume": 1014739.0}, {"date": "2025-07-29", "close": 21.63, "volume": 1240649.0}, {"date": "2025-07-30", "close": 21.32, "volume": 1218722.0}, {"date": "2025-07-31", "close": 20.91, "volume": 1880342.0}, {"date": "2025-08-01", "close": 20.5, "volume": 1866931.0}, {"date": "2025-08-04", "close": 20.08, "volume": 2026962.0}, {"date": "2025-08-05", "close": 20.14, "volume": 2534708.0}, {"date": "2025-08-06", "close": 20.24, "volume": 1310171.0}, {"date": "2025-08-07", "close": 18.58, "volume": 7691564.0}, {"date": "2025-08-08", "close": 17.89, "volume": 6228566.0}, {"date": "2025-08-11", "close": 17.55, "volume": 5298373.0}, {"date": "2025-08-12", "close": 17.72, "volume": 3442031.0}, {"date": "2025-08-13", "close": 17.9, "volume": 3111378.0}, {"date": "2025-08-14", "close": 17.64, "volume": 2361999.0}, {"date": "2025-08-15", "close": 17.49, "volume": 2097724.0}, {"date": "2025-08-18", "close": 17.42, "volume": 2490165.0}, {"date": "2025-08-19", "close": 17.55, "volume": 1656676.0}, {"date": "2025-08-20", "close": 17.75, "volume": 2289353.0}, {"date": "2025-08-21", "close": 17.72, "volume": 1481081.0}, {"date": "2025-08-22", "close": 18.08, "volume": 1624719.0}, {"date": "2025-08-25", "close": 17.88, "volume": 1593820.0}, {"date": "2025-08-26", "close": 17.93, "volume": 1692537.0}, {"date": "2025-08-27", "close": 18.02, "volume": 1293006.0}, {"date": "2025-08-28", "close": 17.99, "volume": 1111407.0}, {"date": "2025-08-29", "close": 18.24, "volume": 1366006.0}, {"date": "2025-09-02", "close": 18.1, "volume": 1522820.0}, {"date": "2025-09-03", "close": 18.06, "volume": 1175999.0}, {"date": "2025-09-04", "close": 18.03, "volume": 1202593.0}, {"date": "2025-09-05", "close": 18.13, "volume": 1301697.0}, {"date": "2025-09-08", "close": 18.11, "volume": 1849148.0}, {"date": "2025-09-09", "close": 17.85, "volume": 1320496.0}, {"date": "2025-09-10", "close": 17.79, "volume": 1296328.0}, {"date": "2025-09-11", "close": 17.82, "volume": 1381477.0}, {"date": "2025-09-12", "close": 17.54, "volume": 2067163.0}, {"date": "2025-09-15", "close": 16.95, "volume": 3796043.0}, {"date": "2025-09-16", "close": 16.91, "volume": 3247922.0}, {"date": "2025-09-17", "close": 16.03, "volume": 3326452.0}, {"date": "2025-09-18", "close": 15.87, "volume": 7210181.0}, {"date": "2025-09-19", "close": 15.86, "volume": 7914546.0}, {"date": "2025-09-22", "close": 15.4, "volume": 4591541.0}, {"date": "2025-09-23", "close": 15.13, "volume": 3883657.0}, {"date": "2025-09-24", "close": 15.07, "volume": 4614041.0}, {"date": "2025-09-25", "close": 15.18, "volume": 2710967.0}, {"date": "2025-09-26", "close": 15.17, "volume": 1908854.0}, {"date": "2025-09-29", "close": 14.98, "volume": 2452776.0}, {"date": "2025-09-30", "close": 14.93, "volume": 3273449.0}, {"date": "2025-10-01", "close": 14.82, "volume": 4301933.0}, {"date": "2025-10-02", "close": 15.3, "volume": 4397710.0}, {"date": "2025-10-03", "close": 14.96, "volume": 3476913.0}, {"date": "2025-10-06", "close": 14.68, "volume": 3574664.0}, {"date": "2025-10-07", "close": 14.51, "volume": 4213134.0}, {"date": "2025-10-08", "close": 14.45, "volume": 3004972.0}, {"date": "2025-10-09", "close": 14.37, "volume": 3619734.0}, {"date": "2025-10-10", "close": 14.16, "volume": 4073139.0}, {"date": "2025-10-13", "close": 14.76, "volume": 3333401.0}, {"date": "2025-10-14", "close": 15.12, "volume": 2332432.0}, {"date": "2025-10-15", "close": 15.06, "volume": 2587549.0}, {"date": "2025-10-16", "close": 14.76, "volume": 2323002.0}, {"date": "2025-10-17", "close": 14.84, "volume": 2628759.0}, {"date": "2025-10-20", "close": 14.83, "volume": 2529209.0}, {"date": "2025-10-21", "close": 15.11, "volume": 2016499.0}, {"date": "2025-10-22", "close": 15.08, "volume": 1636486.0}, {"date": "2025-10-23", "close": 15.05, "volume": 1598670.0}, {"date": "2025-10-24", "close": 15.21, "volume": 1223333.0}, {"date": "2025-10-27", "close": 15.51, "volume": 2256715.0}, {"date": "2025-10-28", "close": 15.35, "volume": 2079693.0}, {"date": "2025-10-29", "close": 15.2, "volume": 1716073.0}, {"date": "2025-10-30", "close": 15.06, "volume": 1762794.0}, {"date": "2025-10-31", "close": 15.09, "volume": 1798418.0}, {"date": "2025-11-03", "close": 15.11, "volume": 2856361.0}, {"date": "2025-11-04", "close": 14.92, "volume": 2741760.0}, {"date": "2025-11-05", "close": 14.79, "volume": 2993864.0}, {"date": "2025-11-06", "close": 15.21, "volume": 5502571.0}, {"date": "2025-11-07", "close": 15.23, "volume": 2575907.0}, {"date": "2025-11-10", "close": 15.37, "volume": 2698834.0}, {"date": "2025-11-11", "close": 15.49, "volume": 2127025.0}, {"date": "2025-11-12", "close": 15.65, "volume": 1979947.0}, {"date": "2025-11-13", "close": 15.58, "volume": 2676386.0}, {"date": "2025-11-14", "close": 15.59, "volume": 2095320.0}, {"date": "2025-11-17", "close": 15.31, "volume": 3076523.0}, {"date": "2025-11-18", "close": 15.31, "volume": 2843451.0}, {"date": "2025-11-19", "close": 15.27, "volume": 2098614.0}, {"date": "2025-11-20", "close": 15.25, "volume": 2254257.0}, {"date": "2025-11-21", "close": 15.62, "volume": 2445601.0}, {"date": "2025-11-24", "close": 15.83, "volume": 1993723.0}, {"date": "2025-11-25", "close": 15.96, "volume": 2745425.0}, {"date": "2025-11-26", "close": 16.13, "volume": 3052862.0}, {"date": "2025-11-28", "close": 16.1, "volume": 1829318.0}, {"date": "2025-12-01", "close": 15.75, "volume": 3602154.0}, {"date": "2025-12-02", "close": 15.82, "volume": 2991868.0}, {"date": "2025-12-03", "close": 15.43, "volume": 3615356.0}, {"date": "2025-12-04", "close": 15.55, "volume": 3039537.0}, {"date": "2025-12-05", "close": 15.46, "volume": 2581892.0}, {"date": "2025-12-08", "close": 15.54, "volume": 2811900.0}, {"date": "2025-12-09", "close": 15.52, "volume": 2292525.0}, {"date": "2025-12-10", "close": 15.75, "volume": 2501855.0}, {"date": "2025-12-11", "close": 15.4, "volume": 1849383.0}, {"date": "2025-12-12", "close": 15.4, "volume": 1713781.0}, {"date": "2025-12-15", "close": 15.16, "volume": 2361150.0}, {"date": "2025-12-16", "close": 15.18, "volume": 3627940.0}, {"date": "2025-12-17", "close": 15.02, "volume": 3762984.0}, {"date": "2025-12-18", "close": 14.97, "volume": 4456800.0}, {"date": "2025-12-19", "close": 14.69, "volume": 3802462.0}, {"date": "2025-12-22", "close": 14.59, "volume": 3246691.0}, {"date": "2025-12-23", "close": 14.45, "volume": 3408077.0}, {"date": "2025-12-24", "close": 14.51, "volume": 1653587.0}, {"date": "2025-12-26", "close": 14.73, "volume": 2212599.0}, {"date": "2025-12-29", "close": 14.67, "volume": 3323465.0}, {"date": "2025-12-30", "close": 14.76, "volume": 3315163.0}, {"date": "2025-12-31", "close": 14.81, "volume": 3286486.0}, {"date": "2026-01-02", "close": 14.93, "volume": 1775750.0}, {"date": "2026-01-05", "close": 14.8, "volume": 2010622.0}, {"date": "2026-01-06", "close": 14.62, "volume": 2460278.0}, {"date": "2026-01-07", "close": 14.2, "volume": 3833443.0}, {"date": "2026-01-08", "close": 14.63, "volume": 2510138.0}, {"date": "2026-01-09", "close": 14.57, "volume": 1605473.0}, {"date": "2026-01-12", "close": 14.47, "volume": 1353458.0}, {"date": "2026-01-13", "close": 14.38, "volume": 1788122.0}, {"date": "2026-01-14", "close": 14.62, "volume": 1665626.0}, {"date": "2026-01-15", "close": 14.66, "volume": 1681402.0}, {"date": "2026-01-16", "close": 14.51, "volume": 1958490.0}, {"date": "2026-01-20", "close": 14.36, "volume": 2223861.0}, {"date": "2026-01-21", "close": 14.46, "volume": 1695536.0}, {"date": "2026-01-22", "close": 14.46, "volume": 1464180.0}, {"date": "2026-01-23", "close": 14.47, "volume": 1334973.0}, {"date": "2026-01-26", "close": 14.32, "volume": 2388777.0}, {"date": "2026-01-27", "close": 14.22, "volume": 1430398.0}, {"date": "2026-01-28", "close": 13.89, "volume": 2484073.0}, {"date": "2026-01-29", "close": 13.82, "volume": 3218097.0}, {"date": "2026-01-30", "close": 13.79, "volume": 2211282.0}, {"date": "2026-02-02", "close": 13.54, "volume": 6785151.0}, {"date": "2026-02-03", "close": 13.15, "volume": 4300740.0}, {"date": "2026-02-04", "close": 13.29, "volume": 3877947.0}, {"date": "2026-02-05", "close": 12.75, "volume": 4534381.0}, {"date": "2026-02-06", "close": 12.86, "volume": 2364440.0}, {"date": "2026-02-09", "close": 13.3, "volume": 2807056.0}, {"date": "2026-02-10", "close": 13.53, "volume": 2093251.0}, {"date": "2026-02-11", "close": 13.46, "volume": 1995699.0}, {"date": "2026-02-12", "close": 13.46, "volume": 2059196.0}, {"date": "2026-02-13", "close": 13.32, "volume": 2220250.0}, {"date": "2026-02-17", "close": 13.24, "volume": 1979110.0}, {"date": "2026-02-18", "close": 13.42, "volume": 1926516.0}, {"date": "2026-02-19", "close": 13.16, "volume": 4780183.0}, {"date": "2026-02-20", "close": 12.97, "volume": 4948270.0}, {"date": "2026-02-23", "close": 12.84, "volume": 2716836.0}, {"date": "2026-02-24", "close": 13.12, "volume": 2572940.0}, {"date": "2026-02-25", "close": 13.32, "volume": 3060319.0}, {"date": "2026-02-26", "close": 11.29, "volume": 18797960.0}, {"date": "2026-02-27", "close": 10.8, "volume": 11566950.0}, {"date": "2026-03-02", "close": 10.85, "volume": 8974797.0}, {"date": "2026-03-03", "close": 10.95, "volume": 7675292.0}, {"date": "2026-03-04", "close": 11.01, "volume": 7854304.0}, {"date": "2026-03-05", "close": 10.92, "volume": 4133734.0}, {"date": "2026-03-06", "close": 10.69, "volume": 3954052.0}, {"date": "2026-03-09", "close": 10.79, "volume": 3390839.0}, {"date": "2026-03-10", "close": 10.56, "volume": 4415644.0}, {"date": "2026-03-11", "close": 10.45, "volume": 5672170.0}, {"date": "2026-03-12", "close": 10.24, "volume": 5637061.0}, {"date": "2026-03-13", "close": 10.09, "volume": 4076634.0}, {"date": "2026-03-16", "close": 10.15, "volume": 4539516.0}, {"date": "2026-03-17", "close": 10.26, "volume": 4748805.0}, {"date": "2026-03-18", "close": 10.1, "volume": 4559066.0}, {"date": "2026-03-19", "close": 10.16, "volume": 3945237.0}, {"date": "2026-03-20", "close": 9.97, "volume": 7017328.0}, {"date": "2026-03-23", "close": 10.38, "volume": 4731566.0}, {"date": "2026-03-24", "close": 10.04, "volume": 5569672.0}, {"date": "2026-03-25", "close": 10.42, "volume": 3560925.0}, {"date": "2026-03-26", "close": 10.19, "volume": 2976059.0}, {"date": "2026-03-27", "close": 9.91, "volume": 3355144.0}, {"date": "2026-03-30", "close": 9.95, "volume": 3082155.0}, {"date": "2026-03-31", "close": 10.18, "volume": 3628412.0}, {"date": "2026-04-01", "close": 10.11, "volume": 4147142.0}, {"date": "2026-04-02", "close": 10.51, "volume": 5935737.0}, {"date": "2026-04-06", "close": 10.73, "volume": 5042872.0}, {"date": "2026-04-07", "close": 10.54, "volume": 3248741.0}, {"date": "2026-04-08", "close": 10.24, "volume": 3660128.0}, {"date": "2026-04-09", "close": 10.14, "volume": 2797650.0}, {"date": "2026-04-10", "close": 10.13, "volume": 1807558.0}, {"date": "2026-04-13", "close": 10.37, "volume": 2498348.0}, {"date": "2026-04-14", "close": 10.73, "volume": 2599614.0}, {"date": "2026-04-15", "close": 11.12, "volume": 4315268.0}, {"date": "2026-04-16", "close": 10.97, "volume": 3792441.0}, {"date": "2026-04-17", "close": 11.39, "volume": 3523365.0}, {"date": "2026-04-20", "close": 11.3, "volume": 2173600.0}, {"date": "2026-04-21", "close": 11.06, "volume": 2288542.0}, {"date": "2026-04-22", "close": 11.03, "volume": 1784584.0}, {"date": "2026-04-23", "close": 10.58, "volume": 3489418.0}, {"date": "2026-04-24", "close": 10.52, "volume": 3029509.0}, {"date": "2026-04-27", "close": 10.5, "volume": 3286667.0}, {"date": "2026-04-28", "close": 10.82, "volume": 2634043.0}, {"date": "2026-04-29", "close": 10.68, "volume": 2134238.0}, {"date": "2026-04-30", "close": 11.25, "volume": 3808902.0}, {"date": "2026-05-01", "close": 11.55, "volume": 4908486.0}, {"date": "2026-05-04", "close": 11.62, "volume": 3511955.0}, {"date": "2026-05-05", "close": 11.5, "volume": 3143641.0}, {"date": "2026-05-06", "close": 11.42, "volume": 2779086.0}, {"date": "2026-05-07", "close": 10.95, "volume": 5132201.0}, {"date": "2026-05-08", "close": 10.84, "volume": 5875663.0}, {"date": "2026-05-11", "close": 10.76, "volume": 7667258.0}, {"date": "2026-05-12", "close": 10.78, "volume": 5168262.0}, {"date": "2026-05-13", "close": 10.72, "volume": 4969420.0}, {"date": "2026-05-14", "close": 10.8, "volume": 2930649.0}, {"date": "2026-05-15", "close": 10.98, "volume": 3819942.0}, {"date": "2026-05-18", "close": 10.72, "volume": 2746156.0}, {"date": "2026-05-19", "close": 10.59, "volume": 3562252.0}, {"date": "2026-05-20", "close": 10.96, "volume": 4485862.0}, {"date": "2026-05-21", "close": 10.93, "volume": 3252234.0}, {"date": "2026-05-22", "close": 10.78, "volume": 2957209.0}, {"date": "2026-05-26", "close": 10.83, "volume": 2194346.0}, {"date": "2026-05-27", "close": 10.83, "volume": 1893269.0}, {"date": "2026-05-28", "close": 10.8, "volume": 2752861.0}, {"date": "2026-05-29", "close": 10.87, "volume": 2793577.0}, {"date": "2026-06-01", "close": 10.9, "volume": 3099103.0}, {"date": "2026-06-02", "close": 10.9, "volume": 2587489.0}, {"date": "2026-06-03", "close": 10.8, "volume": 4121026.0}, {"date": "2026-06-04", "close": 10.97, "volume": 2358247.0}, {"date": "2026-06-05", "close": 10.7, "volume": 2850036.0}, {"date": "2026-06-08", "close": 10.64, "volume": 2134989.0}, {"date": "2026-06-09", "close": 10.87, "volume": 2513573.0}, {"date": "2026-06-10", "close": 11.0, "volume": 2644367.0}, {"date": "2026-06-11", "close": 10.82, "volume": 1852362.0}, {"date": "2026-06-12", "close": 11.06, "volume": 2069986.0}, {"date": "2026-06-15", "close": 10.93, "volume": 3270347.0}, {"date": "2026-06-16", "close": 10.78, "volume": 4322031.0}, {"date": "2026-06-17", "close": 10.22, "volume": 2924398.0}, {"date": "2026-06-18", "close": 10.27, "volume": 3825161.0}, {"date": "2026-06-22", "close": 10.13, "volume": 4213541.0}, {"date": "2026-06-23", "close": 10.23, "volume": 2677986.0}, {"date": "2026-06-24", "close": 10.04, "volume": 3183356.0}, {"date": "2026-06-25", "close": 10.12, "volume": 2682252.0}, {"date": "2026-06-26", "close": 10.4, "volume": 2675064.0}, {"date": "2026-06-29", "close": 10.61, "volume": 2282678.0}, {"date": "2026-06-30", "close": 10.5, "volume": 2241175.0}, {"date": "2026-07-01", "close": 10.64, "volume": 3106799.0}, {"date": "2026-07-02", "close": 10.43, "volume": 3509071.0}, {"date": "2026-07-06", "close": 10.33, "volume": 3969578.0}, {"date": "2026-07-07", "close": 10.45, "volume": 2599446.0}, {"date": "2026-07-08", "close": 10.56, "volume": 2089094.0}, {"date": "2026-07-09", "close": 10.56, "volume": 2304432.0}, {"date": "2026-07-10", "close": 10.8, "volume": 2257252.0}, {"date": "2026-07-13", "close": 10.81, "volume": 2108263.0}, {"date": "2026-07-14", "close": 10.79, "volume": 1736417.0}, {"date": "2026-07-15", "close": 10.89, "volume": 3605010.0}, {"date": "2026-07-16", "close": 11.11, "volume": 2336416.0}, {"date": "2026-07-17", "close": 10.93, "volume": 1591665.0}, {"date": "2026-07-20", "close": 10.86, "volume": 2023719.0}, {"date": "2026-07-21", "close": 10.99, "volume": 2054524.0}, {"date": "2026-07-22", "close": 10.86, "volume": 1820706.0}, {"date": "2026-07-23", "close": 10.58, "volume": 2768660.0}, {"date": "2026-07-24", "close": 10.63, "volume": 1756069.0}, {"date": "2026-07-27", "close": 10.85, "volume": 2429494.0}, {"date": "2026-07-28", "close": 10.99, "volume": 3377143.0}, {"date": "2026-07-29", "close": 10.75, "volume": 1606980.0}, {"date": "2026-07-30", "close": 10.56, "volume": 2622641.0}, {"date": "2026-07-31", "close": 10.57, "volume": 1544523.0}, {"date": "2026-08-03", "close": 11.09, "volume": 3889823.0}, {"date": "2026-08-04", "close": 11.47, "volume": 3738440.0}, {"date": "2026-08-05", "close": 11.04, "volume": 2834778.0}, {"date": "2026-08-06", "close": 11.88, "volume": 5448482.0}, {"date": "2026-08-07", "close": 12.44, "volume": 4872390.0}, {"date": "2026-08-10", "close": 12.19, "volume": 2628199.0}, {"date": "2026-08-11", "close": 12.25, "volume": 1835190.0}, {"date": "2026-08-12", "close": 12.17, "volume": 1763456.0}, {"date": "2026-08-13", "close": 12.64, "volume": 2033108.0}, {"date": "2026-08-14", "close": 12.36, "volume": 1300921.0}, {"date": "2026-08-17", "close": 12.01, "volume": 1719544.0}, {"date": "2026-08-18", "close": 11.91, "volume": 1697919.0}, {"date": "2026-08-19", "close": 12.06, "volume": 2188517.0}, {"date": "2026-08-20", "close": 11.91, "volume": 1378451.0}, {"date": "2026-08-21", "close": 11.91, "volume": 1099897.0}, {"date": "2026-08-24", "close": 12.05, "volume": 1480290.0}, {"date": "2026-08-25", "close": 12.05, "volume": 1446029.0}, {"date": "2026-08-26", "close": 12.16, "volume": 1557880.0}, {"date": "2026-08-27", "close": 12.23, "volume": 1406449.0}, {"date": "2026-08-28", "close": 12.26, "volume": 1208338.0}, {"date": "2026-08-31", "close": 12.41, "volume": 1774158.0}, {"date": "2026-09-01", "close": 12.27, "volume": 1357726.0}], "refreshing": true}