{"ticker": "FULT", "overview": {"cik": "700564", "ticker": "FULT", "name": "FULTON FINANCIAL CORP", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0002035688-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0002086746-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0002086746-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0002075198-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000080255-26-000532", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000700564-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001564675-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007716", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007591", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001580441-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001347709-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0000700564-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0000700564-26-000025", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "PRIMARY DOCUMENT", "accession": "0001347709-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-07-13", "title": "Notice of proposed sale", "accession": "0001974078-26-000270", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000700564-26-000022", "price_sensitive": false}, {"form": "3", "date": "2026-06-09", "title": "PRIMARY DOCUMENT", "accession": "0002135023-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001727564-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001564675-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001236156-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001347709-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001864056-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001927823-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0002069811-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001564996-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 311978.5262, "net": -311978.5262, "insiders": 1, "first_date": "2026-08-04", "last_date": "2026-08-04"}, "metrics": {"ticker": "FULT", "has_prices": true, "as_of": "2026-08-07", "last": 24.24, "prev_close": 24.4, "change": -0.16000000000000014, "change_pct": -0.006557377049180334, "session_volume": 1685227.0, "vwap_5": 24.583810346919545, "vwap_20": 24.53129128629055, "vwap_60": 23.38619208517827, "vwap_250": 20.729589796685254, "high_52w": 25.19, "low_52w": 17.03, "avg_volume_20": 1880501.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002035688-26-000003", "src": "INSIDERS", "ticker": "FULT", "cik": "700564", "company": "FULTON FINANCIAL CORP", "company_raw": "FULTON FINANCIAL CORP", "who": "Richard S. Kraemer", "who_key": "Kraemer Richard S", "role": "SEVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 127077.52230066, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on FULT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2035688/000203568826000003/0002035688-26-000003-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87282}, {"id": "0002086746-26-000003", "src": "INSIDERS", "ticker": "FULT", "cik": "700564", "company": "FULTON FINANCIAL CORP", "company_raw": "FULTON FINANCIAL CORP", "who": "Kevin C. Gremer", "who_key": "Gremer Kevin C", "role": "SEVP Chief Operations & Tech", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19023.07, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on FULT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2086746/000208674626000003/0002086746-26-000003-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "0002086746-26-000002", "src": "INSIDERS", "ticker": "FULT", "cik": "700564", "company": "FULTON FINANCIAL CORP", "company_raw": "FULTON FINANCIAL CORP", "who": "Kevin C. Gremer", "who_key": "Gremer Kevin C", "role": "SEVP Chief Operations & Tech", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on FULT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2086746/000208674626000002/0002086746-26-000002-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "0002075198-26-000003", "src": "INSIDERS", "ticker": "FULT", "cik": "700564", "company": "FULTON FINANCIAL CORP", "company_raw": "FULTON FINANCIAL CORP", "who": "Josephine E. Mauriello", "who_key": "Mauriello Josephine E", "role": "SEVP Head of Consumer Banking", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 9945.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on FULT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2075198/000207519826000003/0002075198-26-000003-index.htm", "trade_date": "2026-08-29", "timestamp": "2026-08-29", "mins": 94482}, {"id": "13DG-0000080255-26-000532", "src": "13DG", "ticker": "FULT", "cik": "700564", "company": "FULTON FINANCIAL CORP", "company_raw": "FULTON FINANCIAL CORP", "who": "Fulton Financial Corp", "who_key": "FULTON FINANCIAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "FULTON FINANCIAL CORP takes a 6.1% passive stake in FULT", "source_url": "https://www.sec.gov/Archives/edgar/data/700564/0000080255-26-000532-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "0001580441-26-000003", "src": "INSIDERS", "ticker": "FULT", "cik": "700564", "company": "FULTON FINANCIAL CORP", "company_raw": "FULTON FINANCIAL CORP", "who": "Angela M. Sargent", "who_key": "Sargent Angela M", "role": "SEVP & Chief Info Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 311978.5262, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite trims FULT: $312K", "source_url": "https://www.sec.gov/Archives/edgar/data/1580441/000158044126000003/0001580441-26-000003-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130482}, {"id": "0001347709-26-000005", "src": "INSIDERS", "ticker": "FULT", "cik": "700564", "company": "FULTON FINANCIAL CORP", "company_raw": "FULTON FINANCIAL CORP", "who": "E. Philip Wenger", "who_key": "Wenger E Philip", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on FULT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/700564/000134770926000005/0001347709-26-000005-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137682}, {"id": "13DG-0002100119-26-000527", "src": "13DG", "ticker": "FULT", "cik": "700564", "company": "FULTON FINANCIAL CORP", "company_raw": "FULTON FINANCIAL CORP", "who": "Fulton Financial Corp", "who_key": "FULTON FINANCIAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "FULTON FINANCIAL CORP crosses 5% of FULT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/700564/0002100119-26-000527-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0002100121-26-000413", "src": "13DG", "ticker": "FULT", "cik": "700564", "company": "FULTON FINANCIAL CORP", "company_raw": "FULTON FINANCIAL CORP", "who": "Fulton Financial Corp", "who_key": "FULTON FINANCIAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "FULTON FINANCIAL CORP crosses 5% of FULT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/700564/0002100121-26-000413-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "HOUSE-2026-20019182-T1", "src": "CONGRESS", "ticker": "FULT", "cik": "", "company": "FULTON FINANCIAL CORP", "company_raw": "nherited Assets\nFulton Financial Corporation -\nCommon Stock", "who": "Hon. Lloyd K. Smucker", "who_key": "Hon. Lloyd K. Smucker", "role": "House \u00b7 PA11", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lloyd K. Smucker sells FULT ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20019182.pdf", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278802}, {"id": "HOUSE-2026-20019182-T2", "src": "CONGRESS", "ticker": "FULT", "cik": "", "company": "FULTON FINANCIAL CORP", "company_raw": "nherited Assets\nFulton Financial Corporation -\nCommon Stock", "who": "Hon. Lloyd K. Smucker", "who_key": "Hon. Lloyd K. Smucker", "role": "House \u00b7 PA11", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lloyd K. Smucker sells FULT ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20019182.pdf", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287442}], "recent_buys": [], "institutional": [{"id": "13DG-0000080255-26-000532", "src": "13DG", "ticker": "FULT", "cik": "700564", "company": "FULTON FINANCIAL CORP", "company_raw": "FULTON FINANCIAL CORP", "who": "Fulton Financial Corp", "who_key": "FULTON FINANCIAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "FULTON FINANCIAL CORP takes a 6.1% passive stake in FULT", "source_url": "https://www.sec.gov/Archives/edgar/data/700564/0000080255-26-000532-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0002100119-26-000527", "src": "13DG", "ticker": "FULT", "cik": "700564", "company": "FULTON FINANCIAL CORP", "company_raw": "FULTON FINANCIAL CORP", "who": "Fulton Financial Corp", "who_key": "FULTON FINANCIAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "FULTON FINANCIAL CORP crosses 5% of FULT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/700564/0002100119-26-000527-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0002100121-26-000413", "src": "13DG", "ticker": "FULT", "cik": "700564", "company": "FULTON FINANCIAL CORP", "company_raw": "FULTON FINANCIAL CORP", "who": "Fulton Financial Corp", "who_key": "FULTON FINANCIAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "FULTON FINANCIAL CORP crosses 5% of FULT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/700564/0002100121-26-000413-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Fulton Financial Corporation - Depositary Shares Each Representing a 1/40th Interest in a Share of Fixed Rate Non-Cumulative Perpetual Preferred Stock, Series A", "new_value": "FULTON FINANCIAL CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000700564", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000700564", "applied": 1, "detected_at": "2026-10-24T19:04:03.089454"}]}, "key_people": [{"who": "Angela M. Sargent", "who_key": "Sargent Angela M", "role": "SEVP & Chief Info Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 311978.5262, "net": -311978.5262, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 311978.5262, "date": "2026-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580441/000158044126000003/0001580441-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 311978.5262, "date": "2026-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580441/000158044126000003/0001580441-26-000003-index.htm"}}, {"who": "Hon. Lloyd K. Smucker", "who_key": "Hon. Lloyd K. Smucker", "role": "House \u00b7 PA11", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 150002.0, "net": -150002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2026-04-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20019182.pdf"}, {"action": "SELL", "amount": 100001.0, "date": "2026-04-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20019182.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2026-04-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20019182.pdf"}}], "activity": [{"date": "2026-08-04", "net": -311978.5262}], "announcements": [{"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0002035688-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0002086746-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0002086746-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0002075198-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000080255-26-000532", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000700564-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001564675-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007716", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007591", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001580441-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001347709-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0000700564-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0000700564-26-000025", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "PRIMARY DOCUMENT", "accession": "0001347709-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-07-13", "title": "Notice of proposed sale", "accession": "0001974078-26-000270", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000700564-26-000022", "price_sensitive": false}, {"form": "3", "date": "2026-06-09", "title": "PRIMARY DOCUMENT", "accession": "0002135023-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001727564-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001564675-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001236156-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001347709-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001864056-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001927823-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0002069811-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001564996-26-000002", "price_sensitive": false}], "performance": {"ticker": "FULT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 13.95, "volume": 457049.0}, {"date": "2016-08-09", "close": 13.99, "volume": 406831.0}, {"date": "2016-08-10", "close": 13.82, "volume": 393771.0}, {"date": "2016-08-11", "close": 13.8, "volume": 521793.0}, {"date": "2016-08-12", "close": 13.79, "volume": 377918.0}, {"date": "2016-08-15", "close": 14.01, "volume": 382356.0}, {"date": "2016-08-16", "close": 13.91, "volume": 476509.0}, {"date": "2016-08-17", "close": 13.83, "volume": 651455.0}, {"date": "2016-08-18", "close": 14.01, "volume": 629642.0}, {"date": "2016-08-19", "close": 14.04, "volume": 601951.0}, {"date": "2016-08-22", "close": 14.06, "volume": 345549.0}, {"date": "2016-08-23", "close": 14.11, "volume": 451767.0}, {"date": "2016-08-24", "close": 14.11, "volume": 463852.0}, {"date": "2016-08-25", "close": 14.17, "volume": 467651.0}, {"date": "2016-08-26", "close": 14.23, "volume": 791616.0}, {"date": "2016-08-29", "close": 14.32, "volume": 484107.0}, {"date": "2016-08-30", "close": 14.47, "volume": 633894.0}, {"date": "2016-08-31", "close": 14.46, "volume": 1035709.0}, {"date": "2016-09-01", "close": 14.34, "volume": 1005751.0}, {"date": "2016-09-02", "close": 14.48, "volume": 716789.0}, {"date": "2016-09-06", "close": 14.17, "volume": 811393.0}, {"date": "2016-09-07", "close": 14.35, "volume": 959845.0}, {"date": "2016-09-08", "close": 14.38, "volume": 613497.0}, {"date": "2016-09-09", "close": 14.27, "volume": 1041732.0}, {"date": "2016-09-12", "close": 14.63, "volume": 1646708.0}, {"date": "2016-09-13", "close": 14.48, "volume": 1263823.0}, {"date": "2016-09-14", "close": 14.3, "volume": 1319992.0}, {"date": "2016-09-15", "close": 14.45, "volume": 720063.0}, {"date": "2016-09-16", "close": 14.32, "volume": 1786185.0}, {"date": "2016-09-19", "close": 14.41, "volume": 929050.0}, {"date": "2016-09-20", "close": 14.38, "volume": 431312.0}, {"date": "2016-09-21", "close": 14.55, "volume": 1173185.0}, {"date": "2016-09-22", "close": 14.8, "volume": 1247699.0}, {"date": "2016-09-23", "close": 14.7, "volume": 912279.0}, {"date": "2016-09-26", "close": 14.34, "volume": 714014.0}, {"date": "2016-09-27", "close": 14.46, "volume": 695357.0}, {"date": "2016-09-28", "close": 14.52, "volume": 788176.0}, {"date": "2016-09-29", "close": 14.31, "volume": 889400.0}, {"date": "2016-09-30", "close": 14.52, "volume": 962718.0}, {"date": "2016-10-03", "close": 14.29, "volume": 791048.0}, {"date": "2016-10-04", "close": 14.35, "volume": 691465.0}, {"date": "2016-10-05", "close": 14.57, "volume": 824342.0}, {"date": "2016-10-06", "close": 14.59, "volume": 443306.0}, {"date": "2016-10-07", "close": 14.61, "volume": 601417.0}, {"date": "2016-10-10", "close": 14.7, "volume": 530893.0}, {"date": "2016-10-11", "close": 14.53, "volume": 737882.0}, {"date": "2016-10-12", "close": 14.53, "volume": 741826.0}, {"date": "2016-10-13", "close": 14.16, "volume": 891308.0}, {"date": "2016-10-14", "close": 14.26, "volume": 590606.0}, {"date": "2016-10-17", "close": 14.2, "volume": 627655.0}, {"date": "2016-10-18", "close": 14.3, "volume": 844476.0}, {"date": "2016-10-19", "close": 14.75, "volume": 1609850.0}, {"date": "2016-10-20", "close": 14.8, "volume": 1103985.0}, {"date": "2016-10-21", "close": 14.8, "volume": 948098.0}, {"date": "2016-10-24", "close": 14.85, "volume": 680711.0}, {"date": "2016-10-25", "close": 14.85, "volume": 761455.0}, {"date": "2016-10-26", "close": 14.9, "volume": 388972.0}, {"date": "2016-10-27", "close": 14.9, "volume": 646795.0}, {"date": "2016-10-28", "close": 14.85, "volume": 546798.0}, {"date": "2016-10-31", "close": 14.9, "volume": 1034637.0}, {"date": "2016-11-01", "close": 14.75, "volume": 782679.0}, {"date": "2016-11-02", "close": 14.5, "volume": 721727.0}, {"date": "2016-11-03", "close": 14.55, "volume": 544754.0}, {"date": "2016-11-04", "close": 14.6, "volume": 936983.0}, {"date": "2016-11-07", "close": 15.05, "volume": 1099514.0}, {"date": "2016-11-08", "close": 15.05, "volume": 626193.0}, {"date": "2016-11-09", "close": 15.95, "volume": 1850460.0}, {"date": "2016-11-10", "close": 16.55, "volume": 1946561.0}, {"date": "2016-11-11", "close": 17.15, "volume": 2184998.0}, {"date": "2016-11-14", "close": 17.5, "volume": 1672985.0}, {"date": "2016-11-15", "close": 17.65, "volume": 1308231.0}, {"date": "2016-11-16", "close": 17.55, "volume": 1159168.0}, {"date": "2016-11-17", "close": 17.5, "volume": 1644182.0}, {"date": "2016-11-18", "close": 17.75, "volume": 1065831.0}, {"date": "2016-11-21", "close": 17.9, "volume": 703047.0}, {"date": "2016-11-22", "close": 18.1, "volume": 839645.0}, {"date": "2016-11-23", "close": 18.25, "volume": 756058.0}, {"date": "2016-11-25", "close": 18.25, "volume": 375335.0}, {"date": "2016-11-28", "close": 17.85, "volume": 1351573.0}, {"date": "2016-11-29", "close": 17.75, "volume": 955115.0}, {"date": "2016-11-30", "close": 17.75, "volume": 1193849.0}, {"date": "2016-12-01", "close": 18.0, "volume": 1129137.0}, {"date": "2016-12-02", "close": 17.85, "volume": 726214.0}, {"date": "2016-12-05", "close": 18.25, "volume": 812439.0}, {"date": "2016-12-06", "close": 18.55, "volume": 1338641.0}, {"date": "2016-12-07", "close": 18.75, "volume": 1287703.0}, {"date": "2016-12-08", "close": 19.25, "volume": 1298621.0}, {"date": "2016-12-09", "close": 19.25, "volume": 1132887.0}, {"date": "2016-12-12", "close": 18.8, "volume": 1014060.0}, {"date": "2016-12-13", "close": 19.05, "volume": 858657.0}, {"date": "2016-12-14", "close": 18.8, "volume": 1272557.0}, {"date": "2016-12-15", "close": 19.0, "volume": 1031980.0}, {"date": "2016-12-16", "close": 18.85, "volume": 3479876.0}, {"date": "2016-12-19", "close": 19.15, "volume": 789021.0}, {"date": "2016-12-20", "close": 19.35, "volume": 794214.0}, {"date": "2016-12-21", "close": 19.2, "volume": 685492.0}, {"date": "2016-12-22", "close": 19.15, "volume": 622859.0}, {"date": "2016-12-23", "close": 19.25, "volume": 392864.0}, {"date": "2016-12-27", "close": 19.35, "volume": 353535.0}, {"date": "2016-12-28", "close": 19.1, "volume": 505215.0}, {"date": "2016-12-29", "close": 18.9, "volume": 513493.0}, {"date": "2016-12-30", "close": 18.8, "volume": 734046.0}, {"date": "2017-01-03", "close": 18.9, "volume": 874821.0}, {"date": "2017-01-04", "close": 19.1, "volume": 889707.0}, {"date": "2017-01-05", "close": 18.8, "volume": 602835.0}, {"date": "2017-01-06", "close": 18.8, "volume": 566697.0}, {"date": "2017-01-09", "close": 18.55, "volume": 783142.0}, {"date": "2017-01-10", "close": 18.8, "volume": 850317.0}, {"date": "2017-01-11", "close": 18.95, "volume": 816142.0}, {"date": "2017-01-12", "close": 18.55, "volume": 916708.0}, {"date": "2017-01-13", "close": 18.8, "volume": 855197.0}, {"date": "2017-01-17", "close": 18.15, "volume": 1449171.0}, {"date": "2017-01-18", "close": 18.15, "volume": 2631030.0}, {"date": "2017-01-19", "close": 18.0, "volume": 1337889.0}, {"date": "2017-01-20", "close": 18.1, "volume": 1230829.0}, {"date": "2017-01-23", "close": 18.05, "volume": 723818.0}, {"date": "2017-01-24", "close": 18.4, "volume": 873152.0}, {"date": "2017-01-25", "close": 18.65, "volume": 948831.0}, {"date": "2017-01-26", "close": 18.75, "volume": 841395.0}, {"date": "2017-01-27", "close": 18.45, "volume": 800333.0}, {"date": "2017-01-30", "close": 18.2, "volume": 921512.0}, {"date": "2017-01-31", "close": 18.2, "volume": 1166063.0}, {"date": "2017-02-01", "close": 18.25, "volume": 1207655.0}, {"date": "2017-02-02", "close": 18.05, "volume": 1035973.0}, {"date": "2017-02-03", "close": 18.5, "volume": 749379.0}, {"date": "2017-02-06", "close": 18.3, "volume": 468656.0}, {"date": "2017-02-07", "close": 18.2, "volume": 643933.0}, {"date": "2017-02-08", "close": 18.05, "volume": 982936.0}, {"date": "2017-02-09", "close": 18.3, "volume": 635195.0}, {"date": "2017-02-10", "close": 18.45, "volume": 542392.0}, {"date": "2017-02-13", "close": 18.6, "volume": 734217.0}, {"date": "2017-02-14", "close": 18.85, "volume": 821213.0}, {"date": "2017-02-15", "close": 18.85, "volume": 578682.0}, {"date": "2017-02-16", "close": 19.1, "volume": 883907.0}, {"date": "2017-02-17", "close": 19.1, "volume": 783900.0}, {"date": "2017-02-21", "close": 19.2, "volume": 668540.0}, {"date": "2017-02-22", "close": 19.25, "volume": 762335.0}, {"date": "2017-02-23", "close": 19.35, "volume": 872444.0}, {"date": "2017-02-24", "close": 19.15, "volume": 669971.0}, {"date": "2017-02-27", "close": 19.35, "volume": 724136.0}, {"date": "2017-02-28", "close": 19.125, "volume": 1148500.0}, {"date": "2017-03-01", "close": 19.7, "volume": 957024.0}, {"date": "2017-03-02", "close": 19.0, "volume": 829669.0}, {"date": "2017-03-03", "close": 19.2, "volume": 731798.0}, {"date": "2017-03-06", "close": 19.05, "volume": 490238.0}, {"date": "2017-03-07", "close": 19.05, "volume": 766400.0}, {"date": "2017-03-08", "close": 18.85, "volume": 656027.0}, {"date": "2017-03-09", "close": 18.8, "volume": 520453.0}, {"date": "2017-03-10", "close": 18.7, "volume": 750754.0}, {"date": "2017-03-13", "close": 18.75, "volume": 566448.0}, {"date": "2017-03-14", "close": 18.85, "volume": 620689.0}, {"date": "2017-03-15", "close": 18.65, "volume": 898703.0}, {"date": "2017-03-16", "close": 18.8, "volume": 621439.0}, {"date": "2017-03-17", "close": 18.8, "volume": 3254302.0}, {"date": "2017-03-20", "close": 18.55, "volume": 712330.0}, {"date": "2017-03-21", "close": 17.45, "volume": 1282949.0}, {"date": "2017-03-22", "close": 17.35, "volume": 1415478.0}, {"date": "2017-03-23", "close": 17.55, "volume": 883889.0}, {"date": "2017-03-24", "close": 17.45, "volume": 885715.0}, {"date": "2017-03-27", "close": 17.5, "volume": 998442.0}, {"date": "2017-03-28", "close": 17.6, "volume": 1164897.0}, {"date": "2017-03-29", "close": 17.45, "volume": 684682.0}, {"date": "2017-03-30", "close": 17.95, "volume": 1141609.0}, {"date": "2017-03-31", "close": 17.85, "volume": 993235.0}, {"date": "2017-04-03", "close": 17.65, "volume": 859000.0}, {"date": "2017-04-04", "close": 17.65, "volume": 929616.0}, {"date": "2017-04-05", "close": 17.25, "volume": 1214827.0}, {"date": "2017-04-06", "close": 17.55, "volume": 985079.0}, {"date": "2017-04-07", "close": 17.4, "volume": 762911.0}, {"date": "2017-04-10", "close": 17.3, "volume": 706385.0}, {"date": "2017-04-11", "close": 17.6, "volume": 1076216.0}, {"date": "2017-04-12", "close": 17.3, "volume": 870234.0}, {"date": "2017-04-13", "close": 17.0, "volume": 944665.0}, {"date": "2017-04-17", "close": 17.35, "volume": 654617.0}, {"date": "2017-04-18", "close": 17.35, "volume": 993402.0}, {"date": "2017-04-19", "close": 17.95, "volume": 1548671.0}, {"date": "2017-04-20", "close": 18.45, "volume": 1068709.0}, {"date": "2017-04-21", "close": 18.45, "volume": 1184298.0}, {"date": "2017-04-24", "close": 18.8, "volume": 1093101.0}, {"date": "2017-04-25", "close": 18.95, "volume": 1041299.0}, {"date": "2017-04-26", "close": 19.25, "volume": 1188939.0}, {"date": "2017-04-27", "close": 18.85, "volume": 1148739.0}, {"date": "2017-04-28", "close": 18.45, "volume": 900353.0}, {"date": "2017-05-01", "close": 18.7, "volume": 936362.0}, {"date": "2017-05-02", "close": 18.55, "volume": 784208.0}, {"date": "2017-05-03", "close": 18.65, "volume": 767060.0}, {"date": "2017-05-04", "close": 18.65, "volume": 1094620.0}, {"date": "2017-05-05", "close": 18.45, "volume": 1159796.0}, {"date": "2017-05-08", "close": 18.45, "volume": 1075134.0}, {"date": "2017-05-09", "close": 18.25, "volume": 1094996.0}, {"date": "2017-05-10", "close": 18.3, "volume": 963808.0}, {"date": "2017-05-11", "close": 17.9, "volume": 1032030.0}, {"date": "2017-05-12", "close": 17.65, "volume": 651063.0}, {"date": "2017-05-15", "close": 17.85, "volume": 994062.0}, {"date": "2017-05-16", "close": 17.95, "volume": 822035.0}, {"date": "2017-05-17", "close": 17.2, "volume": 1204580.0}, {"date": "2017-05-18", "close": 17.35, "volume": 962695.0}, {"date": "2017-05-19", "close": 17.45, "volume": 1013571.0}, {"date": "2017-05-22", "close": 17.5, "volume": 941762.0}, {"date": "2017-05-23", "close": 17.7, "volume": 672450.0}, {"date": "2017-05-24", "close": 17.7, "volume": 748812.0}, {"date": "2017-05-25", "close": 17.75, "volume": 924811.0}, {"date": "2017-05-26", "close": 17.65, "volume": 886235.0}, {"date": "2017-05-30", "close": 17.55, "volume": 1079795.0}, {"date": "2017-05-31", "close": 17.5, "volume": 1338537.0}, {"date": "2017-06-01", "close": 17.85, "volume": 1105268.0}, {"date": "2017-06-02", "close": 17.75, "volume": 1217111.0}, {"date": "2017-06-05", "close": 17.9, "volume": 865589.0}, {"date": "2017-06-06", "close": 17.8, "volume": 657760.0}, {"date": "2017-06-07", "close": 17.95, "volume": 652535.0}, {"date": "2017-06-08", "close": 18.55, "volume": 985416.0}, {"date": "2017-06-09", "close": 19.3, "volume": 1330083.0}, {"date": "2017-06-12", "close": 19.2, "volume": 1439354.0}, {"date": "2017-06-13", "close": 19.15, "volume": 1032013.0}, {"date": "2017-06-14", "close": 19.15, "volume": 865297.0}, {"date": "2017-06-15", "close": 19.05, "volume": 939299.0}, {"date": "2017-06-16", "close": 19.05, "volume": 1803861.0}, {"date": "2017-06-19", "close": 19.05, "volume": 590318.0}, {"date": "2017-06-20", "close": 18.8, "volume": 992346.0}, {"date": "2017-06-21", "close": 18.5, "volume": 806325.0}, {"date": "2017-06-22", "close": 18.55, "volume": 697933.0}, {"date": "2017-06-23", "close": 18.4, "volume": 1157910.0}, {"date": "2017-06-26", "close": 18.5, "volume": 767464.0}, {"date": "2017-06-27", "close": 18.6, "volume": 732064.0}, {"date": "2017-06-28", "close": 19.0, "volume": 924437.0}, {"date": "2017-06-29", "close": 19.15, "volume": 825787.0}, {"date": "2017-06-30", "close": 19.0, "volume": 844761.0}, {"date": "2017-07-03", "close": 19.35, "volume": 425673.0}, {"date": "2017-07-05", "close": 19.25, "volume": 800831.0}, {"date": "2017-07-06", "close": 18.95, "volume": 1001036.0}, {"date": "2017-07-07", "close": 19.15, "volume": 678115.0}, {"date": "2017-07-10", "close": 19.0, "volume": 832189.0}, {"date": "2017-07-11", "close": 18.95, "volume": 911917.0}, {"date": "2017-07-12", "close": 18.95, "volume": 817035.0}, {"date": "2017-07-13", "close": 19.0, "volume": 739101.0}, {"date": "2017-07-14", "close": 18.9, "volume": 864242.0}, {"date": "2017-07-17", "close": 18.9, "volume": 1090866.0}, {"date": "2017-07-18", "close": 18.95, "volume": 885964.0}, {"date": "2017-07-19", "close": 18.4, "volume": 1111440.0}, {"date": "2017-07-20", "close": 18.15, "volume": 966969.0}, {"date": "2017-07-21", "close": 18.0, "volume": 959123.0}, {"date": "2017-07-24", "close": 18.2, "volume": 801887.0}, {"date": "2017-07-25", "close": 18.55, "volume": 1279707.0}, {"date": "2017-07-26", "close": 18.2, "volume": 729990.0}, {"date": "2017-07-27", "close": 18.2, "volume": 843290.0}, {"date": "2017-07-28", "close": 18.05, "volume": 623534.0}, {"date": "2017-07-31", "close": 18.25, "volume": 775436.0}, {"date": "2017-08-01", "close": 18.3, "volume": 757062.0}, {"date": "2017-08-02", "close": 18.2, "volume": 629885.0}, {"date": "2017-08-03", "close": 18.0, "volume": 613534.0}, {"date": "2017-08-04", "close": 18.1, "volume": 780911.0}, {"date": "2017-08-07", "close": 17.95, "volume": 709946.0}, {"date": "2017-08-08", "close": 17.95, "volume": 714587.0}, {"date": "2017-08-09", "close": 17.7, "volume": 841987.0}, {"date": "2017-08-10", "close": 17.35, "volume": 927829.0}, {"date": "2017-08-11", "close": 17.25, "volume": 1027407.0}, {"date": "2017-08-14", "close": 17.65, "volume": 744281.0}, {"date": "2017-08-15", "close": 17.45, "volume": 421528.0}, {"date": "2017-08-16", "close": 17.35, "volume": 937104.0}, {"date": "2017-08-17", "close": 16.85, "volume": 862283.0}, {"date": "2017-08-18", "close": 17.05, "volume": 914158.0}, {"date": "2017-08-21", "close": 17.2, "volume": 801310.0}, {"date": "2017-08-22", "close": 17.3, "volume": 611673.0}, {"date": "2017-08-23", "close": 17.35, "volume": 641760.0}, {"date": "2017-08-24", "close": 17.4, "volume": 627344.0}, {"date": "2017-08-25", "close": 17.6, "volume": 703931.0}, {"date": "2017-08-28", "close": 17.5, "volume": 659781.0}, {"date": "2017-08-29", "close": 17.45, "volume": 792350.0}, {"date": "2017-08-30", "close": 17.5, "volume": 660500.0}, {"date": "2017-08-31", "close": 17.45, "volume": 721271.0}, {"date": "2017-09-01", "close": 17.65, "volume": 394803.0}, {"date": "2017-09-05", "close": 17.1, "volume": 585517.0}, {"date": "2017-09-06", "close": 17.1, "volume": 500533.0}, {"date": "2017-09-07", "close": 16.6, "volume": 524716.0}, {"date": "2017-09-08", "close": 16.8, "volume": 571543.0}, {"date": "2017-09-11", "close": 17.2, "volume": 694881.0}, {"date": "2017-09-12", "close": 17.6, "volume": 566741.0}, {"date": "2017-09-13", "close": 17.65, "volume": 700134.0}, {"date": "2017-09-14", "close": 17.35, "volume": 527822.0}, {"date": "2017-09-15", "close": 17.45, "volume": 1616170.0}, {"date": "2017-09-18", "close": 17.8, "volume": 569991.0}, {"date": "2017-09-19", "close": 17.8, "volume": 577227.0}, {"date": "2017-09-20", "close": 17.95, "volume": 909043.0}, {"date": "2017-09-21", "close": 18.05, "volume": 574667.0}, {"date": "2017-09-22", "close": 18.05, "volume": 600959.0}, {"date": "2017-09-25", "close": 18.15, "volume": 601015.0}, {"date": "2017-09-26", "close": 18.25, "volume": 447839.0}, {"date": "2017-09-27", "close": 18.8, "volume": 1071149.0}, {"date": "2017-09-28", "close": 18.95, "volume": 528981.0}, {"date": "2017-09-29", "close": 18.75, "volume": 677333.0}, {"date": "2017-10-02", "close": 19.0, "volume": 688113.0}, {"date": "2017-10-03", "close": 18.95, "volume": 890179.0}, {"date": "2017-10-04", "close": 18.75, "volume": 560961.0}, {"date": "2017-10-05", "close": 18.95, "volume": 728610.0}, {"date": "2017-10-06", "close": 18.95, "volume": 477052.0}, {"date": "2017-10-09", "close": 19.0, "volume": 487062.0}, {"date": "2017-10-10", "close": 19.25, "volume": 659918.0}, {"date": "2017-10-11", "close": 19.1, "volume": 814639.0}, {"date": "2017-10-12", "close": 19.0, "volume": 357648.0}, {"date": "2017-10-13", "close": 18.95, "volume": 567337.0}, {"date": "2017-10-16", "close": 19.25, "volume": 613018.0}, {"date": "2017-10-17", "close": 18.95, "volume": 774609.0}, {"date": "2017-10-18", "close": 18.45, "volume": 1635240.0}, {"date": "2017-10-19", "close": 18.55, "volume": 757719.0}, {"date": "2017-10-20", "close": 18.5, "volume": 569204.0}, {"date": "2017-10-23", "close": 18.5, "volume": 591755.0}, {"date": "2017-10-24", "close": 18.65, "volume": 585599.0}, {"date": "2017-10-25", "close": 18.4, "volume": 658241.0}, {"date": "2017-10-26", "close": 18.65, "volume": 793589.0}, {"date": "2017-10-27", "close": 18.7, "volume": 618749.0}, {"date": "2017-10-30", "close": 18.3, "volume": 717995.0}, {"date": "2017-10-31", "close": 18.2, "volume": 624328.0}, {"date": "2017-11-01", "close": 18.1, "volume": 543994.0}, {"date": "2017-11-02", "close": 18.5, "volume": 807067.0}, {"date": "2017-11-03", "close": 18.3, "volume": 506082.0}, {"date": "2017-11-06", "close": 18.35, "volume": 560695.0}, {"date": "2017-11-07", "close": 17.75, "volume": 716840.0}, {"date": "2017-11-08", "close": 17.75, "volume": 636947.0}, {"date": "2017-11-09", "close": 17.55, "volume": 766863.0}, {"date": "2017-11-10", "close": 17.65, "volume": 873945.0}, {"date": "2017-11-13", "close": 17.8, "volume": 468372.0}, {"date": "2017-11-14", "close": 17.8, "volume": 649074.0}, {"date": "2017-11-15", "close": 17.8, "volume": 722162.0}, {"date": "2017-11-16", "close": 17.9, "volume": 664384.0}, {"date": "2017-11-17", "close": 18.0, "volume": 820163.0}, {"date": "2017-11-20", "close": 18.125, "volume": 594566.0}, {"date": "2017-11-21", "close": 18.15, "volume": 664138.0}, {"date": "2017-11-22", "close": 18.05, "volume": 525157.0}, {"date": "2017-11-24", "close": 17.95, "volume": 273189.0}, {"date": "2017-11-27", "close": 18.0, "volume": 610584.0}, {"date": "2017-11-28", "close": 18.65, "volume": 727471.0}, {"date": "2017-11-29", "close": 19.3, "volume": 959593.0}, {"date": "2017-11-30", "close": 19.0, "volume": 813243.0}, {"date": "2017-12-01", "close": 18.8, "volume": 998390.0}, {"date": "2017-12-04", "close": 18.9, "volume": 2146981.0}, {"date": "2017-12-05", "close": 18.425, "volume": 872578.0}, {"date": "2017-12-06", "close": 18.25, "volume": 522078.0}, {"date": "2017-12-07", "close": 18.3, "volume": 577973.0}, {"date": "2017-12-08", "close": 18.1, "volume": 691873.0}, {"date": "2017-12-11", "close": 17.85, "volume": 731182.0}, {"date": "2017-12-12", "close": 18.25, "volume": 1363482.0}, {"date": "2017-12-13", "close": 18.0, "volume": 935812.0}, {"date": "2017-12-14", "close": 17.65, "volume": 1149202.0}, {"date": "2017-12-15", "close": 18.15, "volume": 4002445.0}, {"date": "2017-12-18", "close": 18.35, "volume": 1486350.0}, {"date": "2017-12-19", "close": 18.3, "volume": 995557.0}, {"date": "2017-12-20", "close": 18.15, "volume": 973893.0}, {"date": "2017-12-21", "close": 18.5, "volume": 641453.0}, {"date": "2017-12-22", "close": 18.3, "volume": 504340.0}, {"date": "2017-12-26", "close": 18.1, "volume": 430941.0}, {"date": "2017-12-27", "close": 18.0, "volume": 442855.0}, {"date": "2017-12-28", "close": 18.1, "volume": 398299.0}, {"date": "2017-12-29", "close": 17.9, "volume": 806166.0}, {"date": "2018-01-02", "close": 17.9, "volume": 813197.0}, {"date": "2018-01-03", "close": 17.95, "volume": 861114.0}, {"date": "2018-01-04", "close": 18.0, "volume": 691619.0}, {"date": "2018-01-05", "close": 18.175, "volume": 888108.0}, {"date": "2018-01-08", "close": 18.2, "volume": 509636.0}, {"date": "2018-01-09", "close": 18.35, "volume": 500534.0}, {"date": "2018-01-10", "close": 18.5, "volume": 578887.0}, {"date": "2018-01-11", "close": 18.6, "volume": 1517412.0}, {"date": "2018-01-12", "close": 18.8, "volume": 693261.0}, {"date": "2018-01-16", "close": 18.6, "volume": 902276.0}, {"date": "2018-01-17", "close": 18.55, "volume": 1208643.0}, {"date": "2018-01-18", "close": 18.3, "volume": 773722.0}, {"date": "2018-01-19", "close": 18.55, "volume": 860853.0}, {"date": "2018-01-22", "close": 18.65, "volume": 1015373.0}, {"date": "2018-01-23", "close": 18.5, "volume": 1065857.0}, {"date": "2018-01-24", "close": 18.15, "volume": 743160.0}, {"date": "2018-01-25", "close": 18.2, "volume": 778857.0}, {"date": "2018-01-26", "close": 18.05, "volume": 389537.0}, {"date": "2018-01-29", "close": 18.05, "volume": 827634.0}, {"date": "2018-01-30", "close": 18.05, "volume": 952374.0}, {"date": "2018-01-31", "close": 18.2, "volume": 1159350.0}, {"date": "2018-02-01", "close": 18.35, "volume": 766817.0}, {"date": "2018-02-02", "close": 18.25, "volume": 819082.0}, {"date": "2018-02-05", "close": 17.75, "volume": 2597721.0}, {"date": "2018-02-06", "close": 17.95, "volume": 2222952.0}, {"date": "2018-02-07", "close": 18.15, "volume": 1317306.0}, {"date": "2018-02-08", "close": 17.75, "volume": 2221675.0}, {"date": "2018-02-09", "close": 18.05, "volume": 2267718.0}, {"date": "2018-02-12", "close": 17.95, "volume": 1501549.0}, {"date": "2018-02-13", "close": 18.1, "volume": 950003.0}, {"date": "2018-02-14", "close": 18.5, "volume": 910292.0}, {"date": "2018-02-15", "close": 18.6, "volume": 619218.0}, {"date": "2018-02-16", "close": 18.95, "volume": 950472.0}, {"date": "2018-02-20", "close": 18.6, "volume": 847483.0}, {"date": "2018-02-21", "close": 18.8, "volume": 680284.0}, {"date": "2018-02-22", "close": 18.45, "volume": 632330.0}, {"date": "2018-02-23", "close": 18.85, "volume": 741938.0}, {"date": "2018-02-26", "close": 18.95, "volume": 742982.0}, {"date": "2018-02-27", "close": 18.6, "volume": 770285.0}, {"date": "2018-02-28", "close": 18.1, "volume": 845272.0}, {"date": "2018-03-01", "close": 18.1, "volume": 1384388.0}, {"date": "2018-03-02", "close": 18.4, "volume": 804422.0}, {"date": "2018-03-05", "close": 18.7, "volume": 908452.0}, {"date": "2018-03-06", "close": 19.05, "volume": 713131.0}, {"date": "2018-03-07", "close": 19.1, "volume": 677883.0}, {"date": "2018-03-08", "close": 19.0, "volume": 788709.0}, {"date": "2018-03-09", "close": 19.45, "volume": 685324.0}, {"date": "2018-03-12", "close": 19.4, "volume": 1259159.0}, {"date": "2018-03-13", "close": 19.3, "volume": 713799.0}, {"date": "2018-03-14", "close": 19.0, "volume": 560462.0}, {"date": "2018-03-15", "close": 19.15, "volume": 641100.0}, {"date": "2018-03-16", "close": 19.25, "volume": 3227891.0}, {"date": "2018-03-19", "close": 19.15, "volume": 698022.0}, {"date": "2018-03-20", "close": 18.9, "volume": 385258.0}, {"date": "2018-03-21", "close": 18.9, "volume": 812925.0}, {"date": "2018-03-22", "close": 18.1, "volume": 922152.0}, {"date": "2018-03-23", "close": 17.45, "volume": 1301830.0}, {"date": "2018-03-26", "close": 18.15, "volume": 1182048.0}, {"date": "2018-03-27", "close": 17.75, "volume": 1166415.0}, {"date": "2018-03-28", "close": 17.85, "volume": 1054802.0}, {"date": "2018-03-29", "close": 17.75, "volume": 781336.0}, {"date": "2018-04-02", "close": 17.45, "volume": 655903.0}, {"date": "2018-04-03", "close": 17.5, "volume": 1115862.0}, {"date": "2018-04-04", "close": 17.75, "volume": 982528.0}, {"date": "2018-04-05", "close": 17.8, "volume": 797739.0}, {"date": "2018-04-06", "close": 17.35, "volume": 871842.0}, {"date": "2018-04-09", "close": 17.4, "volume": 1032096.0}, {"date": "2018-04-10", "close": 17.7, "volume": 674946.0}, {"date": "2018-04-11", "close": 17.45, "volume": 924279.0}, {"date": "2018-04-12", "close": 17.75, "volume": 1344647.0}, {"date": "2018-04-13", "close": 17.55, "volume": 871624.0}, {"date": "2018-04-16", "close": 17.65, "volume": 640455.0}, {"date": "2018-04-17", "close": 17.5, "volume": 890279.0}, {"date": "2018-04-18", "close": 17.15, "volume": 1067207.0}, {"date": "2018-04-19", "close": 17.05, "volume": 1303395.0}, {"date": "2018-04-20", "close": 17.15, "volume": 1287801.0}, {"date": "2018-04-23", "close": 17.25, "volume": 608311.0}, {"date": "2018-04-24", "close": 17.3, "volume": 885642.0}, {"date": "2018-04-25", "close": 17.3, "volume": 799088.0}, {"date": "2018-04-26", "close": 17.15, "volume": 732685.0}, {"date": "2018-04-27", "close": 17.25, "volume": 636642.0}, {"date": "2018-04-30", "close": 16.9, "volume": 1030357.0}, {"date": "2018-05-01", "close": 17.05, "volume": 851687.0}, {"date": "2018-05-02", "close": 17.15, "volume": 669100.0}, {"date": "2018-05-03", "close": 17.05, "volume": 867775.0}, {"date": "2018-05-04", "close": 17.25, "volume": 985481.0}, {"date": "2018-05-07", "close": 17.3, "volume": 608423.0}, {"date": "2018-05-08", "close": 17.45, "volume": 613020.0}, {"date": "2018-05-09", "close": 17.55, "volume": 687146.0}, {"date": "2018-05-10", "close": 17.5, "volume": 529887.0}, {"date": "2018-05-11", "close": 17.45, "volume": 678127.0}, {"date": "2018-05-14", "close": 17.3, "volume": 623314.0}, {"date": "2018-05-15", "close": 17.35, "volume": 687484.0}, {"date": "2018-05-16", "close": 17.45, "volume": 690801.0}, {"date": "2018-05-17", "close": 17.5, "volume": 499627.0}, {"date": "2018-05-18", "close": 17.3, "volume": 728688.0}, {"date": "2018-05-21", "close": 17.75, "volume": 1081753.0}, {"date": "2018-05-22", "close": 17.85, "volume": 711150.0}, {"date": "2018-05-23", "close": 17.8, "volume": 458229.0}, {"date": "2018-05-24", "close": 17.75, "volume": 696033.0}, {"date": "2018-05-25", "close": 17.85, "volume": 589994.0}, {"date": "2018-05-29", "close": 17.3, "volume": 968041.0}, {"date": "2018-05-30", "close": 17.6, "volume": 1036447.0}, {"date": "2018-05-31", "close": 17.45, "volume": 880848.0}, {"date": "2018-06-01", "close": 17.25, "volume": 1770679.0}, {"date": "2018-06-04", "close": 17.5, "volume": 1221783.0}, {"date": "2018-06-05", "close": 17.45, "volume": 655143.0}, {"date": "2018-06-06", "close": 17.85, "volume": 939670.0}, {"date": "2018-06-07", "close": 17.75, "volume": 870736.0}, {"date": "2018-06-08", "close": 17.75, "volume": 697322.0}, {"date": "2018-06-11", "close": 17.4, "volume": 724089.0}, {"date": "2018-06-12", "close": 17.2, "volume": 632387.0}, {"date": "2018-06-13", "close": 17.1, "volume": 1080870.0}, {"date": "2018-06-14", "close": 17.05, "volume": 1059531.0}, {"date": "2018-06-15", "close": 16.85, "volume": 2003455.0}, {"date": "2018-06-18", "close": 17.0, "volume": 733235.0}, {"date": "2018-06-19", "close": 17.15, "volume": 760206.0}, {"date": "2018-06-20", "close": 17.15, "volume": 663406.0}, {"date": "2018-06-21", "close": 17.1, "volume": 708453.0}, {"date": "2018-06-22", "close": 17.2, "volume": 1826532.0}, {"date": "2018-06-25", "close": 16.95, "volume": 767612.0}, {"date": "2018-06-26", "close": 16.9, "volume": 693927.0}, {"date": "2018-06-27", "close": 16.5, "volume": 686647.0}, {"date": "2018-06-28", "close": 16.65, "volume": 849714.0}, {"date": "2018-06-29", "close": 16.5, "volume": 950983.0}, {"date": "2018-07-02", "close": 16.55, "volume": 922019.0}, {"date": "2018-07-03", "close": 16.55, "volume": 567454.0}, {"date": "2018-07-05", "close": 16.55, "volume": 754039.0}, {"date": "2018-07-06", "close": 16.65, "volume": 1163791.0}, {"date": "2018-07-09", "close": 17.1, "volume": 1890300.0}, {"date": "2018-07-10", "close": 16.9, "volume": 1682624.0}, {"date": "2018-07-11", "close": 16.95, "volume": 800268.0}, {"date": "2018-07-12", "close": 16.65, "volume": 539520.0}, {"date": "2018-07-13", "close": 16.5, "volume": 771129.0}, {"date": "2018-07-16", "close": 16.7, "volume": 501464.0}, {"date": "2018-07-17", "close": 16.7, "volume": 583002.0}, {"date": "2018-07-18", "close": 16.95, "volume": 1345113.0}, {"date": "2018-07-19", "close": 17.55, "volume": 2079198.0}, {"date": "2018-07-20", "close": 17.6, "volume": 990045.0}, {"date": "2018-07-23", "close": 17.7, "volume": 803421.0}, {"date": "2018-07-24", "close": 17.5, "volume": 826621.0}, {"date": "2018-07-25", "close": 17.3, "volume": 645609.0}, {"date": "2018-07-26", "close": 17.45, "volume": 549495.0}, {"date": "2018-07-27", "close": 17.4, "volume": 649027.0}, {"date": "2018-07-30", "close": 17.4, "volume": 522894.0}, {"date": "2018-07-31", "close": 17.35, "volume": 645009.0}, {"date": "2018-08-01", "close": 17.425, "volume": 792890.0}, {"date": "2018-08-02", "close": 17.65, "volume": 793691.0}, {"date": "2018-08-03", "close": 17.25, "volume": 1085400.0}, {"date": "2018-08-06", "close": 17.2, "volume": 688770.0}, {"date": "2018-08-07", "close": 17.45, "volume": 667228.0}, {"date": "2018-08-08", "close": 17.75, "volume": 921486.0}, {"date": "2018-08-09", "close": 17.65, "volume": 1336474.0}, {"date": "2018-08-10", "close": 17.65, "volume": 505854.0}, {"date": "2018-08-13", "close": 17.65, "volume": 1221753.0}, {"date": "2018-08-14", "close": 18.0, "volume": 838981.0}, {"date": "2018-08-15", "close": 17.7, "volume": 727500.0}, {"date": "2018-08-16", "close": 17.9, "volume": 457121.0}, {"date": "2018-08-17", "close": 18.05, "volume": 453309.0}, {"date": "2018-08-20", "close": 18.05, "volume": 368605.0}, {"date": "2018-08-21", "close": 18.25, "volume": 691495.0}, {"date": "2018-08-22", "close": 18.3, "volume": 648696.0}, {"date": "2018-08-23", "close": 18.15, "volume": 303067.0}, {"date": "2018-08-24", "close": 18.1, "volume": 576309.0}, {"date": "2018-08-27", "close": 18.2, "volume": 752089.0}, {"date": "2018-08-28", "close": 18.15, "volume": 773407.0}, {"date": "2018-08-29", "close": 18.05, "volume": 771919.0}, {"date": "2018-08-30", "close": 18.0, "volume": 610432.0}, {"date": "2018-08-31", "close": 18.2, "volume": 757489.0}, {"date": "2018-09-04", "close": 18.2, "volume": 420176.0}, {"date": "2018-09-05", "close": 18.1, "volume": 584218.0}, {"date": "2018-09-06", "close": 18.0, "volume": 639022.0}, {"date": "2018-09-07", "close": 18.0, "volume": 430842.0}, {"date": "2018-09-10", "close": 17.9, "volume": 559330.0}, {"date": "2018-09-11", "close": 17.95, "volume": 532541.0}, {"date": "2018-09-12", "close": 17.7, "volume": 689022.0}, {"date": "2018-09-13", "close": 17.5, "volume": 522511.0}, {"date": "2018-09-14", "close": 17.65, "volume": 558040.0}, {"date": "2018-09-17", "close": 17.45, "volume": 540669.0}, {"date": "2018-09-18", "close": 17.4, "volume": 775573.0}, {"date": "2018-09-19", "close": 17.5, "volume": 1032253.0}, {"date": "2018-09-20", "close": 17.7, "volume": 823221.0}, {"date": "2018-09-21", "close": 17.55, "volume": 2691924.0}, {"date": "2018-09-24", "close": 17.25, "volume": 494087.0}, {"date": "2018-09-25", "close": 17.25, "volume": 462656.0}, {"date": "2018-09-26", "close": 16.85, "volume": 836648.0}, {"date": "2018-09-27", "close": 16.8, "volume": 722373.0}, {"date": "2018-09-28", "close": 16.65, "volume": 680494.0}, {"date": "2018-10-01", "close": 16.46, "volume": 991354.0}, {"date": "2018-10-02", "close": 16.31, "volume": 647972.0}, {"date": "2018-10-03", "close": 16.87, "volume": 1197876.0}, {"date": "2018-10-04", "close": 17.07, "volume": 1265564.0}, {"date": "2018-10-05", "close": 16.92, "volume": 566670.0}, {"date": "2018-10-08", "close": 17.09, "volume": 654743.0}, {"date": "2018-10-09", "close": 17.2, "volume": 709802.0}, {"date": "2018-10-10", "close": 16.99, "volume": 979169.0}, {"date": "2018-10-11", "close": 16.35, "volume": 930822.0}, {"date": "2018-10-12", "close": 15.86, "volume": 1473655.0}, {"date": "2018-10-15", "close": 16.1, "volume": 1173205.0}, {"date": "2018-10-16", "close": 16.37, "volume": 1077088.0}, {"date": "2018-10-17", "close": 16.96, "volume": 2824020.0}, {"date": "2018-10-18", "close": 16.65, "volume": 1545342.0}, {"date": "2018-10-19", "close": 16.49, "volume": 1186742.0}, {"date": "2018-10-22", "close": 16.09, "volume": 953859.0}, {"date": "2018-10-23", "close": 16.02, "volume": 2129789.0}, {"date": "2018-10-24", "close": 15.21, "volume": 1258775.0}, {"date": "2018-10-25", "close": 15.84, "volume": 1169564.0}, {"date": "2018-10-26", "close": 15.68, "volume": 1877674.0}, {"date": "2018-10-29", "close": 16.12, "volume": 1186168.0}, {"date": "2018-10-30", "close": 16.3, "volume": 1255999.0}, {"date": "2018-10-31", "close": 16.01, "volume": 1347183.0}, {"date": "2018-11-01", "close": 16.24, "volume": 1087034.0}, {"date": "2018-11-02", "close": 16.3, "volume": 762752.0}, {"date": "2018-11-05", "close": 16.25, "volume": 688598.0}, {"date": "2018-11-06", "close": 16.38, "volume": 597460.0}, {"date": "2018-11-07", "close": 16.41, "volume": 764363.0}, {"date": "2018-11-08", "close": 16.71, "volume": 1068909.0}, {"date": "2018-11-09", "close": 16.63, "volume": 1134794.0}, {"date": "2018-11-12", "close": 16.37, "volume": 940971.0}, {"date": "2018-11-13", "close": 16.53, "volume": 867455.0}, {"date": "2018-11-14", "close": 16.33, "volume": 1315055.0}, {"date": "2018-11-15", "close": 16.88, "volume": 1639706.0}, {"date": "2018-11-16", "close": 16.95, "volume": 1126439.0}, {"date": "2018-11-19", "close": 16.89, "volume": 913440.0}, {"date": "2018-11-20", "close": 16.6, "volume": 1123562.0}, {"date": "2018-11-21", "close": 16.75, "volume": 1135311.0}, {"date": "2018-11-23", "close": 16.81, "volume": 552968.0}, {"date": "2018-11-26", "close": 16.94, "volume": 860691.0}, {"date": "2018-11-27", "close": 16.9, "volume": 665533.0}, {"date": "2018-11-28", "close": 17.14, "volume": 960347.0}, {"date": "2018-11-29", "close": 17.16, "volume": 1134486.0}, {"date": "2018-11-30", "close": 17.41, "volume": 1098894.0}, {"date": "2018-12-03", "close": 17.21, "volume": 1188949.0}, {"date": "2018-12-04", "close": 16.34, "volume": 1447492.0}, {"date": "2018-12-06", "close": 16.35, "volume": 2026622.0}, {"date": "2018-12-07", "close": 16.3, "volume": 1294355.0}, {"date": "2018-12-10", "close": 16.17, "volume": 1258277.0}, {"date": "2018-12-11", "close": 16.15, "volume": 1059073.0}, {"date": "2018-12-12", "close": 16.37, "volume": 872240.0}, {"date": "2018-12-13", "close": 15.81, "volume": 1143234.0}, {"date": "2018-12-14", "close": 15.38, "volume": 1867232.0}, {"date": "2018-12-17", "close": 15.45, "volume": 1562082.0}, {"date": "2018-12-18", "close": 15.46, "volume": 1504103.0}, {"date": "2018-12-19", "close": 14.94, "volume": 2563750.0}, {"date": "2018-12-20", "close": 15.04, "volume": 1718003.0}, {"date": "2018-12-21", "close": 15.0, "volume": 2568635.0}, {"date": "2018-12-24", "close": 14.52, "volume": 548712.0}, {"date": "2018-12-26", "close": 15.14, "volume": 1614141.0}, {"date": "2018-12-27", "close": 15.2, "volume": 1550814.0}, {"date": "2018-12-28", "close": 15.41, "volume": 1308775.0}, {"date": "2018-12-31", "close": 15.48, "volume": 1333140.0}, {"date": "2019-01-02", "close": 15.69, "volume": 1720293.0}, {"date": "2019-01-03", "close": 15.45, "volume": 1123751.0}, {"date": "2019-01-04", "close": 16.03, "volume": 1066192.0}, {"date": "2019-01-07", "close": 16.16, "volume": 958960.0}, {"date": "2019-01-08", "close": 16.12, "volume": 1215232.0}, {"date": "2019-01-09", "close": 16.15, "volume": 1088914.0}, {"date": "2019-01-10", "close": 16.12, "volume": 1092887.0}, {"date": "2019-01-11", "close": 16.17, "volume": 1175686.0}, {"date": "2019-01-14", "close": 16.25, "volume": 1256135.0}, {"date": "2019-01-15", "close": 16.51, "volume": 1630240.0}, {"date": "2019-01-16", "close": 16.28, "volume": 3135829.0}, {"date": "2019-01-17", "close": 16.37, "volume": 2454066.0}, {"date": "2019-01-18", "close": 16.43, "volume": 1921874.0}, {"date": "2019-01-22", "close": 16.35, "volume": 1109964.0}, {"date": "2019-01-23", "close": 16.25, "volume": 760715.0}, {"date": "2019-01-24", "close": 16.14, "volume": 793297.0}, {"date": "2019-01-25", "close": 16.41, "volume": 1129033.0}, {"date": "2019-01-28", "close": 16.42, "volume": 1066588.0}, {"date": "2019-01-29", "close": 16.25, "volume": 641821.0}, {"date": "2019-01-30", "close": 16.18, "volume": 790966.0}, {"date": "2019-01-31", "close": 16.05, "volume": 1138027.0}, {"date": "2019-02-01", "close": 16.17, "volume": 845047.0}, {"date": "2019-02-04", "close": 16.42, "volume": 566950.0}, {"date": "2019-02-05", "close": 16.26, "volume": 461828.0}, {"date": "2019-02-06", "close": 16.26, "volume": 764776.0}, {"date": "2019-02-07", "close": 16.48, "volume": 1231617.0}, {"date": "2019-02-08", "close": 16.46, "volume": 1069794.0}, {"date": "2019-02-11", "close": 16.67, "volume": 916893.0}, {"date": "2019-02-12", "close": 16.7, "volume": 850229.0}, {"date": "2019-02-13", "close": 16.66, "volume": 1077981.0}, {"date": "2019-02-14", "close": 16.41, "volume": 1192643.0}, {"date": "2019-02-15", "close": 16.91, "volume": 2333663.0}, {"date": "2019-02-19", "close": 16.87, "volume": 876049.0}, {"date": "2019-02-20", "close": 17.09, "volume": 713411.0}, {"date": "2019-02-21", "close": 17.12, "volume": 1230284.0}, {"date": "2019-02-22", "close": 17.18, "volume": 814918.0}, {"date": "2019-02-25", "close": 17.12, "volume": 1123559.0}, {"date": "2019-02-26", "close": 17.08, "volume": 1054691.0}, {"date": "2019-02-27", "close": 17.15, "volume": 568254.0}, {"date": "2019-02-28", "close": 17.18, "volume": 957169.0}, {"date": "2019-03-01", "close": 17.3, "volume": 1098924.0}, {"date": "2019-03-04", "close": 17.07, "volume": 971411.0}, {"date": "2019-03-05", "close": 16.96, "volume": 591530.0}, {"date": "2019-03-06", "close": 16.53, "volume": 1080109.0}, {"date": "2019-03-07", "close": 16.29, "volume": 963457.0}, {"date": "2019-03-08", "close": 16.32, "volume": 612723.0}, {"date": "2019-03-11", "close": 16.47, "volume": 871167.0}, {"date": "2019-03-12", "close": 16.29, "volume": 642315.0}, {"date": "2019-03-13", "close": 16.35, "volume": 856150.0}, {"date": "2019-03-14", "close": 16.42, "volume": 507529.0}, {"date": "2019-03-15", "close": 16.3, "volume": 3608967.0}, {"date": "2019-03-18", "close": 16.43, "volume": 1040527.0}, {"date": "2019-03-19", "close": 16.07, "volume": 557664.0}, {"date": "2019-03-20", "close": 15.87, "volume": 1929127.0}, {"date": "2019-03-21", "close": 15.79, "volume": 1209944.0}, {"date": "2019-03-22", "close": 15.02, "volume": 1802970.0}, {"date": "2019-03-25", "close": 14.96, "volume": 1516755.0}, {"date": "2019-03-26", "close": 15.41, "volume": 866462.0}, {"date": "2019-03-27", "close": 15.48, "volume": 723523.0}, {"date": "2019-03-28", "close": 15.72, "volume": 792602.0}, {"date": "2019-03-29", "close": 15.48, "volume": 912940.0}, {"date": "2019-04-01", "close": 15.92, "volume": 840130.0}, {"date": "2019-04-02", "close": 15.89, "volume": 609459.0}, {"date": "2019-04-03", "close": 16.05, "volume": 867349.0}, {"date": "2019-04-04", "close": 16.19, "volume": 935185.0}, {"date": "2019-04-05", "close": 16.25, "volume": 1181608.0}, {"date": "2019-04-08", "close": 16.2, "volume": 839806.0}, {"date": "2019-04-09", "close": 15.99, "volume": 798830.0}, {"date": "2019-04-10", "close": 16.27, "volume": 734075.0}, {"date": "2019-04-11", "close": 16.28, "volume": 798466.0}, {"date": "2019-04-12", "close": 16.55, "volume": 983212.0}, {"date": "2019-04-15", "close": 16.24, "volume": 570019.0}, {"date": "2019-04-16", "close": 16.64, "volume": 1005051.0}, {"date": "2019-04-17", "close": 16.64, "volume": 681229.0}, {"date": "2019-04-18", "close": 16.44, "volume": 1112923.0}, {"date": "2019-04-22", "close": 16.42, "volume": 776325.0}, {"date": "2019-04-23", "close": 16.88, "volume": 1139643.0}, {"date": "2019-04-24", "close": 16.98, "volume": 790230.0}, {"date": "2019-04-25", "close": 16.97, "volume": 924098.0}, {"date": "2019-04-26", "close": 17.17, "volume": 663151.0}, {"date": "2019-04-29", "close": 17.33, "volume": 458638.0}, {"date": "2019-04-30", "close": 17.25, "volume": 732661.0}, {"date": "2019-05-01", "close": 16.98, "volume": 1274961.0}, {"date": "2019-05-02", "close": 17.21, "volume": 752462.0}, {"date": "2019-05-03", "close": 17.48, "volume": 593854.0}, {"date": "2019-05-06", "close": 17.44, "volume": 569057.0}, {"date": "2019-05-07", "close": 17.26, "volume": 605619.0}, {"date": "2019-05-08", "close": 17.15, "volume": 542113.0}, {"date": "2019-05-09", "close": 17.04, "volume": 1024977.0}, {"date": "2019-05-10", "close": 17.08, "volume": 1293319.0}, {"date": "2019-05-13", "close": 16.41, "volume": 1448399.0}, {"date": "2019-05-14", "close": 16.7, "volume": 1108322.0}, {"date": "2019-05-15", "close": 16.62, "volume": 1046105.0}, {"date": "2019-05-16", "close": 16.82, "volume": 957226.0}, {"date": "2019-05-17", "close": 16.75, "volume": 2819728.0}, {"date": "2019-05-20", "close": 16.83, "volume": 937317.0}, {"date": "2019-05-21", "close": 16.97, "volume": 783722.0}, {"date": "2019-05-22", "close": 16.79, "volume": 577072.0}, {"date": "2019-05-23", "close": 16.4, "volume": 910156.0}, {"date": "2019-05-24", "close": 16.52, "volume": 927747.0}, {"date": "2019-05-28", "close": 16.31, "volume": 786040.0}, {"date": "2019-05-29", "close": 16.38, "volume": 771889.0}, {"date": "2019-05-30", "close": 16.1, "volume": 723547.0}, {"date": "2019-05-31", "close": 15.76, "volume": 1332262.0}, {"date": "2019-06-03", "close": 15.87, "volume": 1035486.0}, {"date": "2019-06-04", "close": 16.36, "volume": 726377.0}, {"date": "2019-06-05", "close": 16.17, "volume": 821442.0}, {"date": "2019-06-06", "close": 16.2, "volume": 743004.0}, {"date": "2019-06-07", "close": 16.09, "volume": 538889.0}, {"date": "2019-06-10", "close": 16.21, "volume": 729438.0}, {"date": "2019-06-11", "close": 16.22, "volume": 576816.0}, {"date": "2019-06-12", "close": 16.12, "volume": 621411.0}, {"date": "2019-06-13", "close": 16.14, "volume": 792652.0}, {"date": "2019-06-14", "close": 16.08, "volume": 832145.0}, {"date": "2019-06-17", "close": 15.93, "volume": 859503.0}, {"date": "2019-06-18", "close": 16.16, "volume": 985279.0}, {"date": "2019-06-19", "close": 16.19, "volume": 1106273.0}, {"date": "2019-06-20", "close": 15.94, "volume": 1349652.0}, {"date": "2019-06-21", "close": 15.86, "volume": 2532225.0}, {"date": "2019-06-24", "close": 15.68, "volume": 827908.0}, {"date": "2019-06-25", "close": 15.71, "volume": 1607894.0}, {"date": "2019-06-26", "close": 15.78, "volume": 997541.0}, {"date": "2019-06-27", "close": 16.19, "volume": 893087.0}, {"date": "2019-06-28", "close": 16.37, "volume": 1523264.0}, {"date": "2019-07-01", "close": 16.47, "volume": 743251.0}, {"date": "2019-07-02", "close": 16.21, "volume": 786109.0}, {"date": "2019-07-03", "close": 16.37, "volume": 374091.0}, {"date": "2019-07-05", "close": 16.57, "volume": 380922.0}, {"date": "2019-07-08", "close": 16.31, "volume": 647499.0}, {"date": "2019-07-09", "close": 16.32, "volume": 916902.0}, {"date": "2019-07-10", "close": 16.15, "volume": 735670.0}, {"date": "2019-07-11", "close": 16.19, "volume": 717330.0}, {"date": "2019-07-12", "close": 16.45, "volume": 847838.0}, {"date": "2019-07-15", "close": 16.19, "volume": 919967.0}, {"date": "2019-07-16", "close": 16.31, "volume": 1512125.0}, {"date": "2019-07-17", "close": 16.46, "volume": 1552617.0}, {"date": "2019-07-18", "close": 16.73, "volume": 1337956.0}, {"date": "2019-07-19", "close": 16.63, "volume": 915661.0}, {"date": "2019-07-22", "close": 16.57, "volume": 519164.0}, {"date": "2019-07-23", "close": 16.77, "volume": 552825.0}, {"date": "2019-07-24", "close": 17.2, "volume": 1016518.0}, {"date": "2019-07-25", "close": 16.89, "volume": 687616.0}, {"date": "2019-07-26", "close": 17.16, "volume": 503128.0}, {"date": "2019-07-29", "close": 16.93, "volume": 553194.0}, {"date": "2019-07-30", "close": 17.1, "volume": 511295.0}, {"date": "2019-07-31", "close": 17.0, "volume": 782318.0}, {"date": "2019-08-01", "close": 16.55, "volume": 1138324.0}, {"date": "2019-08-02", "close": 16.38, "volume": 609709.0}, {"date": "2019-08-05", "close": 15.88, "volume": 786100.0}, {"date": "2019-08-06", "close": 16.06, "volume": 529471.0}, {"date": "2019-08-07", "close": 15.9, "volume": 880912.0}, {"date": "2019-08-08", "close": 16.27, "volume": 768362.0}, {"date": "2019-08-09", "close": 16.19, "volume": 565642.0}, {"date": "2019-08-12", "close": 15.93, "volume": 625250.0}, {"date": "2019-08-13", "close": 16.02, "volume": 742608.0}, {"date": "2019-08-14", "close": 15.68, "volume": 1211584.0}, {"date": "2019-08-15", "close": 15.55, "volume": 640489.0}, {"date": "2019-08-16", "close": 15.92, "volume": 603985.0}, {"date": "2019-08-19", "close": 16.02, "volume": 569957.0}, {"date": "2019-08-20", "close": 15.81, "volume": 485838.0}, {"date": "2019-08-21", "close": 15.84, "volume": 763241.0}, {"date": "2019-08-22", "close": 15.81, "volume": 630705.0}, {"date": "2019-08-23", "close": 15.31, "volume": 1178637.0}, {"date": "2019-08-26", "close": 15.6, "volume": 605497.0}, {"date": "2019-08-27", "close": 15.32, "volume": 820966.0}, {"date": "2019-08-28", "close": 15.58, "volume": 609741.0}, {"date": "2019-08-29", "close": 15.88, "volume": 571020.0}, {"date": "2019-08-30", "close": 15.95, "volume": 426171.0}, {"date": "2019-09-03", "close": 15.51, "volume": 875182.0}, {"date": "2019-09-04", "close": 15.61, "volume": 672938.0}, {"date": "2019-09-05", "close": 15.96, "volume": 720927.0}, {"date": "2019-09-06", "close": 15.73, "volume": 892791.0}, {"date": "2019-09-09", "close": 16.03, "volume": 873581.0}, {"date": "2019-09-10", "close": 16.27, "volume": 805832.0}, {"date": "2019-09-11", "close": 16.6, "volume": 754961.0}, {"date": "2019-09-12", "close": 16.74, "volume": 934727.0}, {"date": "2019-09-13", "close": 16.97, "volume": 580490.0}, {"date": "2019-09-16", "close": 16.89, "volume": 578707.0}, {"date": "2019-09-17", "close": 16.74, "volume": 686066.0}, {"date": "2019-09-18", "close": 16.76, "volume": 611507.0}, {"date": "2019-09-19", "close": 16.66, "volume": 601838.0}, {"date": "2019-09-20", "close": 16.49, "volume": 2947502.0}, {"date": "2019-09-23", "close": 16.615, "volume": 652986.0}, {"date": "2019-09-24", "close": 16.3, "volume": 935242.0}, {"date": "2019-09-25", "close": 16.47, "volume": 865241.0}, {"date": "2019-09-26", "close": 16.31, "volume": 631005.0}, {"date": "2019-09-27", "close": 16.34, "volume": 715738.0}, {"date": "2019-09-30", "close": 16.18, "volume": 578635.0}, {"date": "2019-10-01", "close": 15.81, "volume": 545815.0}, {"date": "2019-10-02", "close": 15.795, "volume": 923383.0}, {"date": "2019-10-03", "close": 15.705, "volume": 564222.0}, {"date": "2019-10-04", "close": 15.875, "volume": 596704.0}, {"date": "2019-10-07", "close": 15.76, "volume": 394937.0}, {"date": "2019-10-08", "close": 15.31, "volume": 543036.0}, {"date": "2019-10-09", "close": 15.42, "volume": 458219.0}, {"date": "2019-10-10", "close": 15.6, "volume": 552373.0}, {"date": "2019-10-11", "close": 15.825, "volume": 591933.0}, {"date": "2019-10-14", "close": 15.72, "volume": 350587.0}, {"date": "2019-10-15", "close": 15.88, "volume": 593648.0}, {"date": "2019-10-16", "close": 15.94, "volume": 654920.0}, {"date": "2019-10-17", "close": 16.14, "volume": 767367.0}, {"date": "2019-10-18", "close": 16.385, "volume": 702795.0}, {"date": "2019-10-21", "close": 16.68, "volume": 952141.0}, {"date": "2019-10-22", "close": 16.76, "volume": 1219746.0}, {"date": "2019-10-23", "close": 16.83, "volume": 1305985.0}, {"date": "2019-10-24", "close": 16.78, "volume": 973790.0}, {"date": "2019-10-25", "close": 16.97, "volume": 1061152.0}, {"date": "2019-10-28", "close": 17.17, "volume": 860471.0}, {"date": "2019-10-29", "close": 17.31, "volume": 826505.0}, {"date": "2019-10-30", "close": 17.24, "volume": 710745.0}, {"date": "2019-10-31", "close": 17.06, "volume": 782280.0}, {"date": "2019-11-01", "close": 17.39, "volume": 1076121.0}, {"date": "2019-11-04", "close": 17.47, "volume": 1038297.0}, {"date": "2019-11-05", "close": 17.56, "volume": 1271039.0}, {"date": "2019-11-06", "close": 17.61, "volume": 1088270.0}, {"date": "2019-11-07", "close": 17.69, "volume": 1132716.0}, {"date": "2019-11-08", "close": 17.72, "volume": 829587.0}, {"date": "2019-11-11", "close": 17.51, "volume": 786272.0}, {"date": "2019-11-12", "close": 17.5, "volume": 714411.0}, {"date": "2019-11-13", "close": 17.33, "volume": 749001.0}, {"date": "2019-11-14", "close": 17.265, "volume": 763787.0}, {"date": "2019-11-15", "close": 17.1, "volume": 3833738.0}, {"date": "2019-11-18", "close": 16.925, "volume": 823765.0}, {"date": "2019-11-19", "close": 16.91, "volume": 888267.0}, {"date": "2019-11-20", "close": 16.95, "volume": 1054697.0}, {"date": "2019-11-21", "close": 17.05, "volume": 978344.0}, {"date": "2019-11-22", "close": 17.09, "volume": 480742.0}, {"date": "2019-11-25", "close": 17.31, "volume": 808623.0}, {"date": "2019-11-26", "close": 17.25, "volume": 803076.0}, {"date": "2019-11-27", "close": 17.29, "volume": 431013.0}, {"date": "2019-11-29", "close": 17.16, "volume": 334223.0}, {"date": "2019-12-02", "close": 17.08, "volume": 580079.0}, {"date": "2019-12-03", "close": 16.87, "volume": 530677.0}, {"date": "2019-12-04", "close": 17.04, "volume": 727005.0}, {"date": "2019-12-05", "close": 17.09, "volume": 554416.0}, {"date": "2019-12-06", "close": 17.255, "volume": 692511.0}, {"date": "2019-12-09", "close": 17.31, "volume": 824167.0}, {"date": "2019-12-10", "close": 17.34, "volume": 551766.0}, {"date": "2019-12-11", "close": 17.25, "volume": 417885.0}, {"date": "2019-12-12", "close": 17.7, "volume": 651642.0}, {"date": "2019-12-13", "close": 17.66, "volume": 566581.0}, {"date": "2019-12-16", "close": 17.76, "volume": 1057951.0}, {"date": "2019-12-17", "close": 17.93, "volume": 922819.0}, {"date": "2019-12-18", "close": 17.83, "volume": 814178.0}, {"date": "2019-12-19", "close": 17.72, "volume": 806742.0}, {"date": "2019-12-20", "close": 17.85, "volume": 2953721.0}, {"date": "2019-12-23", "close": 17.69, "volume": 570949.0}, {"date": "2019-12-24", "close": 17.67, "volume": 228042.0}, {"date": "2019-12-26", "close": 17.68, "volume": 358467.0}, {"date": "2019-12-27", "close": 17.51, "volume": 698344.0}, {"date": "2019-12-30", "close": 17.57, "volume": 803239.0}, {"date": "2019-12-31", "close": 17.43, "volume": 952007.0}, {"date": "2020-01-02", "close": 17.54, "volume": 1084417.0}, {"date": "2020-01-03", "close": 17.54, "volume": 1076492.0}, {"date": "2020-01-06", "close": 17.43, "volume": 973964.0}, {"date": "2020-01-07", "close": 17.25, "volume": 866723.0}, {"date": "2020-01-08", "close": 17.41, "volume": 834706.0}, {"date": "2020-01-09", "close": 17.32, "volume": 604303.0}, {"date": "2020-01-10", "close": 17.19, "volume": 517712.0}, {"date": "2020-01-13", "close": 17.28, "volume": 607130.0}, {"date": "2020-01-14", "close": 17.23, "volume": 932132.0}, {"date": "2020-01-15", "close": 17.25, "volume": 1048868.0}, {"date": "2020-01-16", "close": 17.51, "volume": 927064.0}, {"date": "2020-01-17", "close": 17.32, "volume": 812152.0}, {"date": "2020-01-21", "close": 17.26, "volume": 1056986.0}, {"date": "2020-01-22", "close": 17.23, "volume": 1514788.0}, {"date": "2020-01-23", "close": 17.3, "volume": 1188928.0}, {"date": "2020-01-24", "close": 17.115, "volume": 665154.0}, {"date": "2020-01-27", "close": 16.92, "volume": 722312.0}, {"date": "2020-01-28", "close": 16.92, "volume": 578212.0}, {"date": "2020-01-29", "close": 16.67, "volume": 477041.0}, {"date": "2020-01-30", "close": 16.94, "volume": 477438.0}, {"date": "2020-01-31", "close": 16.47, "volume": 928915.0}, {"date": "2020-02-03", "close": 16.71, "volume": 725636.0}, {"date": "2020-02-04", "close": 16.81, "volume": 683248.0}, {"date": "2020-02-05", "close": 17.21, "volume": 593192.0}, {"date": "2020-02-06", "close": 17.03, "volume": 491161.0}, {"date": "2020-02-07", "close": 16.78, "volume": 497076.0}, {"date": "2020-02-10", "close": 16.82, "volume": 406343.0}, {"date": "2020-02-11", "close": 16.86, "volume": 545571.0}, {"date": "2020-02-12", "close": 16.92, "volume": 569794.0}, {"date": "2020-02-13", "close": 16.93, "volume": 980683.0}, {"date": "2020-02-14", "close": 16.82, "volume": 526645.0}, {"date": "2020-02-18", "close": 16.61, "volume": 549261.0}, {"date": "2020-02-19", "close": 16.57, "volume": 665555.0}, {"date": "2020-02-20", "close": 16.71, "volume": 551789.0}, {"date": "2020-02-21", "close": 16.52, "volume": 639934.0}, {"date": "2020-02-24", "close": 15.98, "volume": 754471.0}, {"date": "2020-02-25", "close": 15.5, "volume": 1204281.0}, {"date": "2020-02-26", "close": 15.49, "volume": 1096475.0}, {"date": "2020-02-27", "close": 15.07, "volume": 1452948.0}, {"date": "2020-02-28", "close": 14.45, "volume": 2460372.0}, {"date": "2020-03-02", "close": 15.245, "volume": 1404233.0}, {"date": "2020-03-03", "close": 14.865, "volume": 2204127.0}, {"date": "2020-03-04", "close": 15.205, "volume": 1683669.0}, {"date": "2020-03-05", "close": 14.88, "volume": 1834810.0}, {"date": "2020-03-06", "close": 14.48, "volume": 2308383.0}, {"date": "2020-03-09", "close": 12.53, "volume": 1940121.0}, {"date": "2020-03-10", "close": 12.9, "volume": 2198679.0}, {"date": "2020-03-11", "close": 12.13, "volume": 2149097.0}, {"date": "2020-03-12", "close": 11.56, "volume": 1676265.0}, {"date": "2020-03-13", "close": 12.94, "volume": 2337433.0}, {"date": "2020-03-16", "close": 11.78, "volume": 1631181.0}, {"date": "2020-03-17", "close": 13.72, "volume": 2718757.0}, {"date": "2020-03-18", "close": 13.0, "volume": 2904073.0}, {"date": "2020-03-19", "close": 13.06, "volume": 1954552.0}, {"date": "2020-03-20", "close": 11.78, "volume": 2918773.0}, {"date": "2020-03-23", "close": 10.46, "volume": 1265916.0}, {"date": "2020-03-24", "close": 11.34, "volume": 1082924.0}, {"date": "2020-03-25", "close": 10.7, "volume": 2019403.0}, {"date": "2020-03-26", "close": 11.78, "volume": 1619181.0}, {"date": "2020-03-27", "close": 11.31, "volume": 1301228.0}, {"date": "2020-03-30", "close": 11.59, "volume": 1307205.0}, {"date": "2020-03-31", "close": 11.49, "volume": 1392966.0}, {"date": "2020-04-01", "close": 10.89, "volume": 1191929.0}, {"date": "2020-04-02", "close": 10.75, "volume": 1290102.0}, {"date": "2020-04-03", "close": 10.0, "volume": 1110530.0}, {"date": "2020-04-06", "close": 10.83, "volume": 1146994.0}, {"date": "2020-04-07", "close": 10.91, "volume": 1433729.0}, {"date": "2020-04-08", "close": 11.42, "volume": 894538.0}, {"date": "2020-04-09", "close": 12.44, "volume": 953256.0}, {"date": "2020-04-13", "close": 11.39, "volume": 935344.0}, {"date": "2020-04-14", "close": 11.27, "volume": 941967.0}, {"date": "2020-04-15", "close": 10.53, "volume": 1040835.0}, {"date": "2020-04-16", "close": 10.2, "volume": 1093939.0}, {"date": "2020-04-17", "close": 10.93, "volume": 1134343.0}, {"date": "2020-04-20", "close": 10.71, "volume": 1052293.0}, {"date": "2020-04-21", "close": 10.49, "volume": 777504.0}, {"date": "2020-04-22", "close": 10.17, "volume": 874481.0}, {"date": "2020-04-23", "close": 10.33, "volume": 1140263.0}, {"date": "2020-04-24", "close": 10.47, "volume": 1152565.0}, {"date": "2020-04-27", "close": 11.23, "volume": 1068651.0}, {"date": "2020-04-28", "close": 11.77, "volume": 1449069.0}, {"date": "2020-04-29", "close": 12.37, "volume": 1398792.0}, {"date": "2020-04-30", "close": 11.69, "volume": 965545.0}, {"date": "2020-05-01", "close": 11.18, "volume": 1371224.0}, {"date": "2020-05-04", "close": 10.81, "volume": 1186166.0}, {"date": "2020-05-05", "close": 10.57, "volume": 944363.0}, {"date": "2020-05-06", "close": 10.2, "volume": 929982.0}, {"date": "2020-05-07", "close": 10.26, "volume": 739888.0}, {"date": "2020-05-08", "close": 10.96, "volume": 1045904.0}, {"date": "2020-05-11", "close": 10.7, "volume": 1901164.0}, {"date": "2020-05-12", "close": 10.03, "volume": 1294660.0}, {"date": "2020-05-13", "close": 9.36, "volume": 1722692.0}, {"date": "2020-05-14", "close": 9.77, "volume": 1974765.0}, {"date": "2020-05-15", "close": 9.65, "volume": 4084812.0}, {"date": "2020-05-18", "close": 10.62, "volume": 1888875.0}, {"date": "2020-05-19", "close": 10.04, "volume": 1141911.0}, {"date": "2020-05-20", "close": 10.69, "volume": 1257383.0}, {"date": "2020-05-21", "close": 10.58, "volume": 1084974.0}, {"date": "2020-05-22", "close": 10.55, "volume": 970137.0}, {"date": "2020-05-26", "close": 11.32, "volume": 1142710.0}, {"date": "2020-05-27", "close": 12.01, "volume": 1074098.0}, {"date": "2020-05-28", "close": 11.55, "volume": 925027.0}, {"date": "2020-05-29", "close": 11.21, "volume": 1331357.0}, {"date": "2020-06-01", "close": 10.91, "volume": 1711804.0}, {"date": "2020-06-02", "close": 10.82, "volume": 1271770.0}, {"date": "2020-06-03", "close": 11.42, "volume": 1803072.0}, {"date": "2020-06-04", "close": 11.65, "volume": 1540245.0}, {"date": "2020-06-05", "close": 12.555, "volume": 2013457.0}, {"date": "2020-06-08", "close": 12.49, "volume": 1478699.0}, {"date": "2020-06-09", "close": 12.27, "volume": 1513484.0}, {"date": "2020-06-10", "close": 11.38, "volume": 1171046.0}, {"date": "2020-06-11", "close": 10.235, "volume": 1379759.0}, {"date": "2020-06-12", "close": 10.52, "volume": 1078208.0}, {"date": "2020-06-15", "close": 10.65, "volume": 1345116.0}, {"date": "2020-06-16", "close": 11.12, "volume": 1169501.0}, {"date": "2020-06-17", "close": 10.72, "volume": 1115026.0}, {"date": "2020-06-18", "close": 10.84, "volume": 1009065.0}, {"date": "2020-06-19", "close": 10.72, "volume": 2350925.0}, {"date": "2020-06-22", "close": 10.67, "volume": 756809.0}, {"date": "2020-06-23", "close": 10.43, "volume": 928274.0}, {"date": "2020-06-24", "close": 9.96, "volume": 1185577.0}, {"date": "2020-06-25", "close": 10.52, "volume": 1252772.0}, {"date": "2020-06-26", "close": 9.82, "volume": 1705979.0}, {"date": "2020-06-29", "close": 10.44, "volume": 1476634.0}, {"date": "2020-06-30", "close": 10.53, "volume": 1127299.0}, {"date": "2020-07-01", "close": 9.985, "volume": 1561410.0}, {"date": "2020-07-02", "close": 9.99, "volume": 1287715.0}, {"date": "2020-07-06", "close": 10.09, "volume": 962802.0}, {"date": "2020-07-07", "close": 9.73, "volume": 1163214.0}, {"date": "2020-07-08", "close": 9.71, "volume": 1292082.0}, {"date": "2020-07-09", "close": 9.095, "volume": 1660825.0}, {"date": "2020-07-10", "close": 9.75, "volume": 1798262.0}, {"date": "2020-07-13", "close": 9.89, "volume": 1638069.0}, {"date": "2020-07-14", "close": 9.71, "volume": 978691.0}, {"date": "2020-07-15", "close": 10.26, "volume": 1363941.0}, {"date": "2020-07-16", "close": 10.25, "volume": 752179.0}, {"date": "2020-07-17", "close": 10.0, "volume": 856471.0}, {"date": "2020-07-20", "close": 9.74, "volume": 782021.0}, {"date": "2020-07-21", "close": 10.22, "volume": 1652095.0}, {"date": "2020-07-22", "close": 10.1, "volume": 1776994.0}, {"date": "2020-07-23", "close": 10.28, "volume": 995015.0}, {"date": "2020-07-24", "close": 10.14, "volume": 925489.0}, {"date": "2020-07-27", "close": 9.65, "volume": 1425453.0}, {"date": "2020-07-28", "close": 9.75, "volume": 1610869.0}, {"date": "2020-07-29", "close": 9.955, "volume": 914829.0}, {"date": "2020-07-30", "close": 9.81, "volume": 797788.0}, {"date": "2020-07-31", "close": 9.7, "volume": 872707.0}, {"date": "2020-08-03", "close": 9.66, "volume": 859838.0}, {"date": "2020-08-04", "close": 9.6, "volume": 867589.0}, {"date": "2020-08-05", "close": 9.865, "volume": 864442.0}, {"date": "2020-08-06", "close": 9.79, "volume": 658082.0}, {"date": "2020-08-07", "close": 10.25, "volume": 799068.0}, {"date": "2020-08-10", "close": 10.4, "volume": 918184.0}, {"date": "2020-08-11", "close": 10.56, "volume": 899580.0}, {"date": "2020-08-12", "close": 10.44, "volume": 667441.0}, {"date": "2020-08-13", "close": 10.23, "volume": 614308.0}, {"date": "2020-08-14", "close": 10.43, "volume": 605136.0}, {"date": "2020-08-17", "close": 10.2, "volume": 656368.0}, {"date": "2020-08-18", "close": 9.86, "volume": 743853.0}, {"date": "2020-08-19", "close": 10.01, "volume": 757734.0}, {"date": "2020-08-20", "close": 9.72, "volume": 699461.0}, {"date": "2020-08-21", "close": 9.63, "volume": 702032.0}, {"date": "2020-08-24", "close": 10.14, "volume": 846641.0}, {"date": "2020-08-25", "close": 10.15, "volume": 786809.0}, {"date": "2020-08-26", "close": 9.78, "volume": 746715.0}, {"date": "2020-08-27", "close": 10.01, "volume": 659909.0}, {"date": "2020-08-28", "close": 9.965, "volume": 543137.0}, {"date": "2020-08-31", "close": 9.78, "volume": 1056654.0}, {"date": "2020-09-01", "close": 9.84, "volume": 954610.0}, {"date": "2020-09-02", "close": 9.88, "volume": 647532.0}, {"date": "2020-09-03", "close": 10.11, "volume": 1303914.0}, {"date": "2020-09-04", "close": 10.34, "volume": 997091.0}, {"date": "2020-09-08", "close": 9.82, "volume": 1336409.0}, {"date": "2020-09-09", "close": 9.69, "volume": 983559.0}, {"date": "2020-09-10", "close": 9.52, "volume": 1336049.0}, {"date": "2020-09-11", "close": 9.47, "volume": 978050.0}, {"date": "2020-09-14", "close": 9.65, "volume": 886375.0}, {"date": "2020-09-15", "close": 9.555, "volume": 951237.0}, {"date": "2020-09-16", "close": 9.75, "volume": 1190571.0}, {"date": "2020-09-17", "close": 9.78, "volume": 899363.0}, {"date": "2020-09-18", "close": 9.76, "volume": 3122172.0}, {"date": "2020-09-21", "close": 9.21, "volume": 1729017.0}, {"date": "2020-09-22", "close": 9.14, "volume": 1075556.0}, {"date": "2020-09-23", "close": 9.01, "volume": 1420914.0}, {"date": "2020-09-24", "close": 9.05, "volume": 1029904.0}, {"date": "2020-09-25", "close": 9.15, "volume": 851132.0}, {"date": "2020-09-28", "close": 9.46, "volume": 1260587.0}, {"date": "2020-09-29", "close": 9.23, "volume": 1017940.0}, {"date": "2020-09-30", "close": 9.33, "volume": 1438510.0}, {"date": "2020-10-01", "close": 9.3, "volume": 994943.0}, {"date": "2020-10-02", "close": 9.69, "volume": 1194852.0}, {"date": "2020-10-05", "close": 10.03, "volume": 1348882.0}, {"date": "2020-10-06", "close": 10.03, "volume": 996941.0}, {"date": "2020-10-07", "close": 10.26, "volume": 901237.0}, {"date": "2020-10-08", "close": 10.5, "volume": 762381.0}, {"date": "2020-10-09", "close": 10.37, "volume": 756820.0}, {"date": "2020-10-12", "close": 10.56, "volume": 610005.0}, {"date": "2020-10-13", "close": 10.19, "volume": 864103.0}, {"date": "2020-10-14", "close": 9.98, "volume": 665645.0}, {"date": "2020-10-15", "close": 10.265, "volume": 748812.0}, {"date": "2020-10-16", "close": 10.3, "volume": 690016.0}, {"date": "2020-10-19", "close": 10.14, "volume": 743110.0}, {"date": "2020-10-20", "close": 10.275, "volume": 1201179.0}, {"date": "2020-10-21", "close": 11.0, "volume": 1442098.0}, {"date": "2020-10-22", "close": 11.32, "volume": 1524813.0}, {"date": "2020-10-23", "close": 11.23, "volume": 1259014.0}, {"date": "2020-10-26", "close": 11.1, "volume": 1009007.0}, {"date": "2020-10-27", "close": 10.68, "volume": 936190.0}, {"date": "2020-10-28", "close": 10.49, "volume": 1249993.0}, {"date": "2020-10-29", "close": 10.81, "volume": 1298838.0}, {"date": "2020-10-30", "close": 10.99, "volume": 1101717.0}, {"date": "2020-11-02", "close": 11.19, "volume": 796006.0}, {"date": "2020-11-03", "close": 11.46, "volume": 900547.0}, {"date": "2020-11-04", "close": 10.41, "volume": 1128541.0}, {"date": "2020-11-05", "close": 10.92, "volume": 966329.0}, {"date": "2020-11-06", "close": 10.7, "volume": 709019.0}, {"date": "2020-11-09", "close": 12.71, "volume": 1726283.0}, {"date": "2020-11-10", "close": 12.87, "volume": 1162150.0}, {"date": "2020-11-11", "close": 12.51, "volume": 753628.0}, {"date": "2020-11-12", "close": 12.3, "volume": 675516.0}, {"date": "2020-11-13", "close": 12.59, "volume": 614990.0}, {"date": "2020-11-16", "close": 13.17, "volume": 934103.0}, {"date": "2020-11-17", "close": 13.12, "volume": 707642.0}, {"date": "2020-11-18", "close": 12.86, "volume": 746372.0}, {"date": "2020-11-19", "close": 12.74, "volume": 631925.0}, {"date": "2020-11-20", "close": 12.55, "volume": 889455.0}, {"date": "2020-11-23", "close": 12.74, "volume": 912495.0}, {"date": "2020-11-24", "close": 13.43, "volume": 1123494.0}, {"date": "2020-11-25", "close": 13.12, "volume": 729082.0}, {"date": "2020-11-27", "close": 12.98, "volume": 392361.0}, {"date": "2020-11-30", "close": 12.32, "volume": 1059218.0}, {"date": "2020-12-01", "close": 12.54, "volume": 912748.0}, {"date": "2020-12-02", "close": 12.78, "volume": 758021.0}, {"date": "2020-12-03", "close": 12.71, "volume": 538585.0}, {"date": "2020-12-04", "close": 13.12, "volume": 735884.0}, {"date": "2020-12-07", "close": 13.1, "volume": 780561.0}, {"date": "2020-12-08", "close": 13.33, "volume": 883100.0}, {"date": "2020-12-09", "close": 13.45, "volume": 746584.0}, {"date": "2020-12-10", "close": 13.48, "volume": 509921.0}, {"date": "2020-12-11", "close": 13.2, "volume": 521218.0}, {"date": "2020-12-14", "close": 13.09, "volume": 941568.0}, {"date": "2020-12-15", "close": 13.38, "volume": 1098137.0}, {"date": "2020-12-16", "close": 13.14, "volume": 965819.0}, {"date": "2020-12-17", "close": 12.97, "volume": 1114680.0}, {"date": "2020-12-18", "close": 12.8, "volume": 2428034.0}, {"date": "2020-12-21", "close": 12.745, "volume": 1312896.0}, {"date": "2020-12-22", "close": 12.38, "volume": 1048489.0}, {"date": "2020-12-23", "close": 12.89, "volume": 862533.0}, {"date": "2020-12-24", "close": 12.79, "volume": 366195.0}, {"date": "2020-12-28", "close": 12.89, "volume": 736278.0}, {"date": "2020-12-29", "close": 12.56, "volume": 815313.0}, {"date": "2020-12-30", "close": 12.56, "volume": 522584.0}, {"date": "2020-12-31", "close": 12.72, "volume": 994236.0}, {"date": "2021-01-04", "close": 12.69, "volume": 974434.0}, {"date": "2021-01-05", "close": 12.74, "volume": 1111098.0}, {"date": "2021-01-06", "close": 13.84, "volume": 1922901.0}, {"date": "2021-01-07", "close": 14.09, "volume": 1274277.0}, {"date": "2021-01-08", "close": 13.82, "volume": 1094599.0}, {"date": "2021-01-11", "close": 14.07, "volume": 684207.0}, {"date": "2021-01-12", "close": 14.33, "volume": 1000367.0}, {"date": "2021-01-13", "close": 14.5, "volume": 1864972.0}, {"date": "2021-01-14", "close": 14.73, "volume": 1204731.0}, {"date": "2021-01-15", "close": 14.52, "volume": 1089677.0}, {"date": "2021-01-19", "close": 14.8, "volume": 1398201.0}, {"date": "2021-01-20", "close": 14.61, "volume": 1423102.0}, {"date": "2021-01-21", "close": 14.26, "volume": 1015380.0}, {"date": "2021-01-22", "close": 14.8, "volume": 1140593.0}, {"date": "2021-01-25", "close": 14.61, "volume": 808652.0}, {"date": "2021-01-26", "close": 14.23, "volume": 683258.0}, {"date": "2021-01-27", "close": 13.66, "volume": 1044881.0}, {"date": "2021-01-28", "close": 13.58, "volume": 1028177.0}, {"date": "2021-01-29", "close": 13.4, "volume": 1607403.0}, {"date": "2021-02-01", "close": 13.64, "volume": 780510.0}, {"date": "2021-02-02", "close": 13.84, "volume": 516670.0}, {"date": "2021-02-03", "close": 13.88, "volume": 524593.0}, {"date": "2021-02-04", "close": 14.34, "volume": 742358.0}, {"date": "2021-02-05", "close": 14.27, "volume": 486983.0}, {"date": "2021-02-08", "close": 14.65, "volume": 538236.0}, {"date": "2021-02-09", "close": 15.035, "volume": 859343.0}, {"date": "2021-02-10", "close": 15.13, "volume": 1081731.0}, {"date": "2021-02-11", "close": 14.9, "volume": 756247.0}, {"date": "2021-02-12", "close": 14.79, "volume": 706911.0}, {"date": "2021-02-16", "close": 15.12, "volume": 831242.0}, {"date": "2021-02-17", "close": 15.11, "volume": 641156.0}, {"date": "2021-02-18", "close": 14.88, "volume": 659964.0}, {"date": "2021-02-19", "close": 15.19, "volume": 556246.0}, {"date": "2021-02-22", "close": 15.64, "volume": 700429.0}, {"date": "2021-02-23", "close": 15.98, "volume": 1091489.0}, {"date": "2021-02-24", "close": 16.28, "volume": 895556.0}, {"date": "2021-02-25", "close": 15.83, "volume": 838740.0}, {"date": "2021-02-26", "close": 15.45, "volume": 1025811.0}, {"date": "2021-03-01", "close": 16.01, "volume": 879302.0}, {"date": "2021-03-02", "close": 15.97, "volume": 698465.0}, {"date": "2021-03-03", "close": 16.37, "volume": 900956.0}, {"date": "2021-03-04", "close": 16.31, "volume": 1112430.0}, {"date": "2021-03-05", "close": 17.0, "volume": 1399704.0}, {"date": "2021-03-08", "close": 17.35, "volume": 1224613.0}, {"date": "2021-03-09", "close": 16.91, "volume": 977531.0}, {"date": "2021-03-10", "close": 17.45, "volume": 1219518.0}, {"date": "2021-03-11", "close": 17.4, "volume": 892220.0}, {"date": "2021-03-12", "close": 17.935, "volume": 1175706.0}, {"date": "2021-03-15", "close": 17.54, "volume": 794199.0}, {"date": "2021-03-16", "close": 17.35, "volume": 655766.0}, {"date": "2021-03-17", "close": 17.565, "volume": 731028.0}, {"date": "2021-03-18", "close": 17.63, "volume": 1113186.0}, {"date": "2021-03-19", "close": 17.7, "volume": 3121692.0}, {"date": "2021-03-22", "close": 17.07, "volume": 703291.0}, {"date": "2021-03-23", "close": 16.47, "volume": 982953.0}, {"date": "2021-03-24", "close": 16.63, "volume": 847607.0}, {"date": "2021-03-25", "close": 17.16, "volume": 858133.0}, {"date": "2021-03-26", "close": 17.58, "volume": 702847.0}, {"date": "2021-03-29", "close": 17.09, "volume": 943075.0}, {"date": "2021-03-30", "close": 17.41, "volume": 1022492.0}, {"date": "2021-03-31", "close": 17.03, "volume": 1090568.0}, {"date": "2021-04-01", "close": 17.13, "volume": 721455.0}, {"date": "2021-04-05", "close": 17.13, "volume": 644652.0}, {"date": "2021-04-06", "close": 17.08, "volume": 709460.0}, {"date": "2021-04-07", "close": 17.03, "volume": 832656.0}, {"date": "2021-04-08", "close": 17.04, "volume": 719894.0}, {"date": "2021-04-09", "close": 17.24, "volume": 758990.0}, {"date": "2021-04-12", "close": 17.4, "volume": 747333.0}, {"date": "2021-04-13", "close": 16.87, "volume": 681674.0}, {"date": "2021-04-14", "close": 17.24, "volume": 584917.0}, {"date": "2021-04-15", "close": 17.085, "volume": 775783.0}, {"date": "2021-04-16", "close": 17.22, "volume": 749189.0}, {"date": "2021-04-19", "close": 17.14, "volume": 1162453.0}, {"date": "2021-04-20", "close": 16.52, "volume": 1382519.0}, {"date": "2021-04-21", "close": 16.97, "volume": 1058072.0}, {"date": "2021-04-22", "close": 16.73, "volume": 834153.0}, {"date": "2021-04-23", "close": 17.33, "volume": 1165064.0}, {"date": "2021-04-26", "close": 17.25, "volume": 677511.0}, {"date": "2021-04-27", "close": 17.36, "volume": 555586.0}, {"date": "2021-04-28", "close": 17.23, "volume": 894064.0}, {"date": "2021-04-29", "close": 17.34, "volume": 785753.0}, {"date": "2021-04-30", "close": 17.05, "volume": 1144085.0}, {"date": "2021-05-03", "close": 17.22, "volume": 1108627.0}, {"date": "2021-05-04", "close": 17.46, "volume": 823179.0}, {"date": "2021-05-05", "close": 17.28, "volume": 786038.0}, {"date": "2021-05-06", "close": 17.58, "volume": 644140.0}, {"date": "2021-05-07", "close": 17.58, "volume": 637892.0}, {"date": "2021-05-10", "close": 17.47, "volume": 953153.0}, {"date": "2021-05-11", "close": 17.35, "volume": 790174.0}, {"date": "2021-05-12", "close": 16.98, "volume": 748148.0}, {"date": "2021-05-13", "close": 17.6, "volume": 931937.0}, {"date": "2021-05-14", "close": 17.77, "volume": 706709.0}, {"date": "2021-05-17", "close": 17.79, "volume": 559279.0}, {"date": "2021-05-18", "close": 17.48, "volume": 685000.0}, {"date": "2021-05-19", "close": 17.35, "volume": 681968.0}, {"date": "2021-05-20", "close": 17.28, "volume": 508661.0}, {"date": "2021-05-21", "close": 17.5, "volume": 551896.0}, {"date": "2021-05-24", "close": 17.31, "volume": 572290.0}, {"date": "2021-05-25", "close": 16.78, "volume": 894170.0}, {"date": "2021-05-26", "close": 17.05, "volume": 570272.0}, {"date": "2021-05-27", "close": 17.23, "volume": 798496.0}, {"date": "2021-05-28", "close": 17.33, "volume": 630118.0}, {"date": "2021-06-01", "close": 17.39, "volume": 620026.0}, {"date": "2021-06-02", "close": 17.26, "volume": 777642.0}, {"date": "2021-06-03", "close": 17.4, "volume": 579485.0}, {"date": "2021-06-04", "close": 17.31, "volume": 396676.0}, {"date": "2021-06-07", "close": 17.34, "volume": 519163.0}, {"date": "2021-06-08", "close": 17.36, "volume": 787143.0}, {"date": "2021-06-09", "close": 17.13, "volume": 638985.0}, {"date": "2021-06-10", "close": 16.85, "volume": 641000.0}, {"date": "2021-06-11", "close": 16.91, "volume": 475597.0}, {"date": "2021-06-14", "close": 16.62, "volume": 662073.0}, {"date": "2021-06-15", "close": 16.96, "volume": 810259.0}, {"date": "2021-06-16", "close": 17.08, "volume": 968804.0}, {"date": "2021-06-17", "close": 16.19, "volume": 981920.0}, {"date": "2021-06-18", "close": 15.47, "volume": 2288255.0}, {"date": "2021-06-21", "close": 16.13, "volume": 1150026.0}, {"date": "2021-06-22", "close": 16.09, "volume": 920282.0}, {"date": "2021-06-23", "close": 16.22, "volume": 733311.0}, {"date": "2021-06-24", "close": 16.39, "volume": 936716.0}, {"date": "2021-06-25", "close": 16.4, "volume": 2983794.0}, {"date": "2021-06-28", "close": 16.02, "volume": 909601.0}, {"date": "2021-06-29", "close": 15.85, "volume": 840572.0}, {"date": "2021-06-30", "close": 15.78, "volume": 859681.0}, {"date": "2021-07-01", "close": 15.89, "volume": 877693.0}, {"date": "2021-07-02", "close": 15.68, "volume": 528492.0}, {"date": "2021-07-06", "close": 15.33, "volume": 825434.0}, {"date": "2021-07-07", "close": 15.37, "volume": 1246998.0}, {"date": "2021-07-08", "close": 15.09, "volume": 1105432.0}, {"date": "2021-07-09", "close": 15.76, "volume": 1099812.0}, {"date": "2021-07-12", "close": 15.8, "volume": 956223.0}, {"date": "2021-07-13", "close": 15.49, "volume": 647957.0}, {"date": "2021-07-14", "close": 15.74, "volume": 1196259.0}, {"date": "2021-07-15", "close": 15.93, "volume": 1127466.0}, {"date": "2021-07-16", "close": 15.47, "volume": 989516.0}, {"date": "2021-07-19", "close": 14.87, "volume": 1279579.0}, {"date": "2021-07-20", "close": 15.32, "volume": 1724185.0}, {"date": "2021-07-21", "close": 15.42, "volume": 1049082.0}, {"date": "2021-07-22", "close": 15.02, "volume": 824710.0}, {"date": "2021-07-23", "close": 15.17, "volume": 705783.0}, {"date": "2021-07-26", "close": 15.38, "volume": 840318.0}, {"date": "2021-07-27", "close": 15.31, "volume": 680766.0}, {"date": "2021-07-28", "close": 15.47, "volume": 728824.0}, {"date": "2021-07-29", "close": 15.53, "volume": 550784.0}, {"date": "2021-07-30", "close": 15.32, "volume": 1200863.0}, {"date": "2021-08-02", "close": 15.26, "volume": 1018755.0}, {"date": "2021-08-03", "close": 15.44, "volume": 1275092.0}, {"date": "2021-08-04", "close": 15.24, "volume": 915993.0}, {"date": "2021-08-05", "close": 15.47, "volume": 578390.0}, {"date": "2021-08-06", "close": 15.99, "volume": 698089.0}, {"date": "2021-08-09", "close": 15.76, "volume": 764164.0}, {"date": "2021-08-10", "close": 15.95, "volume": 567166.0}, {"date": "2021-08-11", "close": 16.17, "volume": 871198.0}, {"date": "2021-08-12", "close": 16.14, "volume": 722634.0}, {"date": "2021-08-13", "close": 15.97, "volume": 533292.0}, {"date": "2021-08-16", "close": 15.92, "volume": 520420.0}, {"date": "2021-08-17", "close": 15.77, "volume": 579584.0}, {"date": "2021-08-18", "close": 15.6, "volume": 791236.0}, {"date": "2021-08-19", "close": 15.47, "volume": 610720.0}, {"date": "2021-08-20", "close": 15.74, "volume": 618615.0}, {"date": "2021-08-23", "close": 15.78, "volume": 432030.0}, {"date": "2021-08-24", "close": 15.82, "volume": 497426.0}, {"date": "2021-08-25", "close": 15.97, "volume": 596821.0}, {"date": "2021-08-26", "close": 15.71, "volume": 552211.0}, {"date": "2021-08-27", "close": 16.17, "volume": 725762.0}, {"date": "2021-08-30", "close": 15.78, "volume": 603156.0}, {"date": "2021-08-31", "close": 15.85, "volume": 845800.0}, {"date": "2021-09-01", "close": 15.7, "volume": 605411.0}, {"date": "2021-09-02", "close": 15.73, "volume": 825645.0}, {"date": "2021-09-03", "close": 15.67, "volume": 760570.0}, {"date": "2021-09-07", "close": 15.55, "volume": 1115620.0}, {"date": "2021-09-08", "close": 15.43, "volume": 979807.0}, {"date": "2021-09-09", "close": 15.38, "volume": 1179094.0}, {"date": "2021-09-10", "close": 15.18, "volume": 931170.0}, {"date": "2021-09-13", "close": 15.38, "volume": 960125.0}, {"date": "2021-09-14", "close": 15.03, "volume": 938872.0}, {"date": "2021-09-15", "close": 15.16, "volume": 862253.0}, {"date": "2021-09-16", "close": 14.93, "volume": 1004636.0}, {"date": "2021-09-17", "close": 14.78, "volume": 3914901.0}, {"date": "2021-09-20", "close": 14.41, "volume": 2065336.0}, {"date": "2021-09-21", "close": 14.38, "volume": 1046722.0}, {"date": "2021-09-22", "close": 14.55, "volume": 1544968.0}, {"date": "2021-09-23", "close": 14.83, "volume": 1188033.0}, {"date": "2021-09-24", "close": 15.02, "volume": 1056734.0}, {"date": "2021-09-27", "close": 15.62, "volume": 1068076.0}, {"date": "2021-09-28", "close": 15.56, "volume": 836381.0}, {"date": "2021-09-29", "close": 15.66, "volume": 701741.0}, {"date": "2021-09-30", "close": 15.28, "volume": 988792.0}, {"date": "2021-10-01", "close": 15.55, "volume": 959233.0}, {"date": "2021-10-04", "close": 15.82, "volume": 1630391.0}, {"date": "2021-10-05", "close": 15.92, "volume": 843472.0}, {"date": "2021-10-06", "close": 16.04, "volume": 1250509.0}, {"date": "2021-10-07", "close": 16.2, "volume": 905736.0}, {"date": "2021-10-08", "close": 16.32, "volume": 469711.0}, {"date": "2021-10-11", "close": 16.04, "volume": 497537.0}, {"date": "2021-10-12", "close": 16.18, "volume": 1122611.0}, {"date": "2021-10-13", "close": 16.07, "volume": 613103.0}, {"date": "2021-10-14", "close": 16.24, "volume": 619934.0}, {"date": "2021-10-15", "close": 16.07, "volume": 1018477.0}, {"date": "2021-10-18", "close": 16.04, "volume": 722583.0}, {"date": "2021-10-19", "close": 16.0, "volume": 1167905.0}, {"date": "2021-10-20", "close": 17.07, "volume": 1618520.0}, {"date": "2021-10-21", "close": 16.68, "volume": 1255354.0}, {"date": "2021-10-22", "close": 16.82, "volume": 744837.0}, {"date": "2021-10-25", "close": 16.81, "volume": 836387.0}, {"date": "2021-10-26", "close": 16.54, "volume": 655933.0}, {"date": "2021-10-27", "close": 15.97, "volume": 933229.0}, {"date": "2021-10-28", "close": 16.27, "volume": 719649.0}, {"date": "2021-10-29", "close": 16.1, "volume": 865084.0}, {"date": "2021-11-01", "close": 16.66, "volume": 648277.0}, {"date": "2021-11-02", "close": 16.45, "volume": 604104.0}, {"date": "2021-11-03", "close": 16.89, "volume": 662685.0}, {"date": "2021-11-04", "close": 16.51, "volume": 716921.0}, {"date": "2021-11-05", "close": 16.88, "volume": 712705.0}, {"date": "2021-11-08", "close": 16.94, "volume": 604413.0}, {"date": "2021-11-09", "close": 16.87, "volume": 459726.0}, {"date": "2021-11-10", "close": 16.94, "volume": 566694.0}, {"date": "2021-11-11", "close": 16.98, "volume": 475289.0}, {"date": "2021-11-12", "close": 16.84, "volume": 500236.0}, {"date": "2021-11-15", "close": 16.87, "volume": 625253.0}, {"date": "2021-11-16", "close": 16.8, "volume": 544717.0}, {"date": "2021-11-17", "close": 16.61, "volume": 545823.0}, {"date": "2021-11-18", "close": 16.73, "volume": 697311.0}, {"date": "2021-11-19", "close": 16.65, "volume": 886434.0}, {"date": "2021-11-22", "close": 17.03, "volume": 1207923.0}, {"date": "2021-11-23", "close": 17.23, "volume": 671928.0}, {"date": "2021-11-24", "close": 17.11, "volume": 756107.0}, {"date": "2021-11-26", "close": 16.2, "volume": 1068002.0}, {"date": "2021-11-29", "close": 16.21, "volume": 943453.0}, {"date": "2021-11-30", "close": 15.79, "volume": 1358414.0}, {"date": "2021-12-01", "close": 15.66, "volume": 1010242.0}, {"date": "2021-12-02", "close": 16.28, "volume": 1068129.0}, {"date": "2021-12-03", "close": 16.06, "volume": 859160.0}, {"date": "2021-12-06", "close": 16.49, "volume": 1080928.0}, {"date": "2021-12-07", "close": 16.33, "volume": 927499.0}, {"date": "2021-12-08", "close": 16.23, "volume": 646775.0}, {"date": "2021-12-09", "close": 16.1, "volume": 480120.0}, {"date": "2021-12-10", "close": 16.35, "volume": 933881.0}, {"date": "2021-12-13", "close": 16.07, "volume": 1293131.0}, {"date": "2021-12-14", "close": 16.32, "volume": 1128539.0}, {"date": "2021-12-15", "close": 16.35, "volume": 1185544.0}, {"date": "2021-12-16", "close": 16.4, "volume": 920770.0}, {"date": "2021-12-17", "close": 16.06, "volume": 4112744.0}, {"date": "2021-12-20", "close": 16.12, "volume": 1661212.0}, {"date": "2021-12-21", "close": 16.48, "volume": 891586.0}, {"date": "2021-12-22", "close": 16.71, "volume": 954297.0}, {"date": "2021-12-23", "close": 16.94, "volume": 670209.0}, {"date": "2021-12-27", "close": 17.13, "volume": 551074.0}, {"date": "2021-12-28", "close": 17.23, "volume": 712643.0}, {"date": "2021-12-29", "close": 17.3, "volume": 649877.0}, {"date": "2021-12-30", "close": 16.98, "volume": 610049.0}, {"date": "2021-12-31", "close": 17.0, "volume": 491862.0}, {"date": "2022-01-03", "close": 17.23, "volume": 859483.0}, {"date": "2022-01-04", "close": 17.53, "volume": 957291.0}, {"date": "2022-01-05", "close": 17.61, "volume": 886454.0}, {"date": "2022-01-06", "close": 18.24, "volume": 1213634.0}, {"date": "2022-01-07", "close": 18.28, "volume": 792400.0}, {"date": "2022-01-10", "close": 18.36, "volume": 962533.0}, {"date": "2022-01-11", "close": 18.29, "volume": 702055.0}, {"date": "2022-01-12", "close": 18.27, "volume": 789248.0}, {"date": "2022-01-13", "close": 18.52, "volume": 1258356.0}, {"date": "2022-01-14", "close": 18.88, "volume": 1226602.0}, {"date": "2022-01-18", "close": 18.8, "volume": 1761844.0}, {"date": "2022-01-19", "close": 18.48, "volume": 1296713.0}, {"date": "2022-01-20", "close": 18.02, "volume": 1402186.0}, {"date": "2022-01-21", "close": 17.82, "volume": 1432522.0}, {"date": "2022-01-24", "close": 18.15, "volume": 1258807.0}, {"date": "2022-01-25", "close": 18.21, "volume": 1078319.0}, {"date": "2022-01-26", "close": 18.17, "volume": 1150541.0}, {"date": "2022-01-27", "close": 17.84, "volume": 872278.0}, {"date": "2022-01-28", "close": 18.0, "volume": 1189885.0}, {"date": "2022-01-31", "close": 17.95, "volume": 1521824.0}, {"date": "2022-02-01", "close": 18.19, "volume": 922035.0}, {"date": "2022-02-02", "close": 18.14, "volume": 807988.0}, {"date": "2022-02-03", "close": 18.06, "volume": 868986.0}, {"date": "2022-02-04", "close": 18.23, "volume": 815005.0}, {"date": "2022-02-07", "close": 18.31, "volume": 716554.0}, {"date": "2022-02-08", "close": 18.75, "volume": 905206.0}, {"date": "2022-02-09", "close": 18.4, "volume": 820263.0}, {"date": "2022-02-10", "close": 18.36, "volume": 1012448.0}, {"date": "2022-02-11", "close": 18.35, "volume": 1002407.0}, {"date": "2022-02-14", "close": 18.27, "volume": 1095053.0}, {"date": "2022-02-15", "close": 18.57, "volume": 846977.0}, {"date": "2022-02-16", "close": 18.57, "volume": 886302.0}, {"date": "2022-02-17", "close": 18.12, "volume": 739653.0}, {"date": "2022-02-18", "close": 18.33, "volume": 723794.0}, {"date": "2022-02-22", "close": 18.27, "volume": 983992.0}, {"date": "2022-02-23", "close": 17.9, "volume": 970563.0}, {"date": "2022-02-24", "close": 17.46, "volume": 1359918.0}, {"date": "2022-02-25", "close": 18.19, "volume": 1097344.0}, {"date": "2022-02-28", "close": 18.02, "volume": 1168245.0}, {"date": "2022-03-01", "close": 17.39, "volume": 1487147.0}, {"date": "2022-03-02", "close": 17.82, "volume": 2975333.0}, {"date": "2022-03-03", "close": 17.74, "volume": 1578216.0}, {"date": "2022-03-04", "close": 17.44, "volume": 1412758.0}, {"date": "2022-03-07", "close": 16.76, "volume": 1413427.0}, {"date": "2022-03-08", "close": 16.73, "volume": 1975492.0}, {"date": "2022-03-09", "close": 17.19, "volume": 1327602.0}, {"date": "2022-03-10", "close": 17.28, "volume": 1063428.0}, {"date": "2022-03-11", "close": 17.55, "volume": 1427182.0}, {"date": "2022-03-14", "close": 17.65, "volume": 1132046.0}, {"date": "2022-03-15", "close": 17.56, "volume": 1088954.0}, {"date": "2022-03-16", "close": 17.8, "volume": 1531740.0}, {"date": "2022-03-17", "close": 17.56, "volume": 894402.0}, {"date": "2022-03-18", "close": 17.3, "volume": 2208035.0}, {"date": "2022-03-21", "close": 17.57, "volume": 1334316.0}, {"date": "2022-03-22", "close": 17.58, "volume": 1500696.0}, {"date": "2022-03-23", "close": 16.96, "volume": 1021920.0}, {"date": "2022-03-24", "close": 17.13, "volume": 832235.0}, {"date": "2022-03-25", "close": 17.55, "volume": 1200082.0}, {"date": "2022-03-28", "close": 17.35, "volume": 1003767.0}, {"date": "2022-03-29", "close": 17.59, "volume": 964165.0}, {"date": "2022-03-30", "close": 17.03, "volume": 1274813.0}, {"date": "2022-03-31", "close": 16.62, "volume": 1145991.0}, {"date": "2022-04-01", "close": 16.66, "volume": 1352864.0}, {"date": "2022-04-04", "close": 16.45, "volume": 1346777.0}, {"date": "2022-04-05", "close": 16.3, "volume": 1134392.0}, {"date": "2022-04-06", "close": 16.22, "volume": 987640.0}, {"date": "2022-04-07", "close": 16.02, "volume": 1254211.0}, {"date": "2022-04-08", "close": 16.01, "volume": 828270.0}, {"date": "2022-04-11", "close": 16.05, "volume": 1133994.0}, {"date": "2022-04-12", "close": 15.82, "volume": 992061.0}, {"date": "2022-04-13", "close": 16.02, "volume": 805922.0}, {"date": "2022-04-14", "close": 15.85, "volume": 883140.0}, {"date": "2022-04-18", "close": 15.99, "volume": 804540.0}, {"date": "2022-04-19", "close": 16.52, "volume": 2144426.0}, {"date": "2022-04-20", "close": 16.4, "volume": 1412482.0}, {"date": "2022-04-21", "close": 16.76, "volume": 2005340.0}, {"date": "2022-04-22", "close": 16.27, "volume": 1219776.0}, {"date": "2022-04-25", "close": 16.11, "volume": 1451345.0}, {"date": "2022-04-26", "close": 15.64, "volume": 1318604.0}, {"date": "2022-04-27", "close": 15.65, "volume": 1164971.0}, {"date": "2022-04-28", "close": 15.74, "volume": 917990.0}, {"date": "2022-04-29", "close": 15.17, "volume": 999947.0}, {"date": "2022-05-02", "close": 15.34, "volume": 1341279.0}, {"date": "2022-05-03", "close": 15.48, "volume": 869897.0}, {"date": "2022-05-04", "close": 15.9, "volume": 945580.0}, {"date": "2022-05-05", "close": 15.6, "volume": 905022.0}, {"date": "2022-05-06", "close": 15.4, "volume": 1226187.0}, {"date": "2022-05-09", "close": 15.51, "volume": 1186746.0}, {"date": "2022-05-10", "close": 15.35, "volume": 1163232.0}, {"date": "2022-05-11", "close": 15.11, "volume": 1152709.0}, {"date": "2022-05-12", "close": 15.18, "volume": 1173045.0}, {"date": "2022-05-13", "close": 15.09, "volume": 1073209.0}, {"date": "2022-05-16", "close": 14.96, "volume": 1044889.0}, {"date": "2022-05-17", "close": 15.46, "volume": 1122481.0}, {"date": "2022-05-18", "close": 15.21, "volume": 1156001.0}, {"date": "2022-05-19", "close": 15.0, "volume": 1086015.0}, {"date": "2022-05-20", "close": 15.13, "volume": 1168980.0}, {"date": "2022-05-23", "close": 15.41, "volume": 1065612.0}, {"date": "2022-05-24", "close": 15.45, "volume": 1297349.0}, {"date": "2022-05-25", "close": 15.56, "volume": 1027035.0}, {"date": "2022-05-26", "close": 15.71, "volume": 847613.0}, {"date": "2022-05-27", "close": 15.83, "volume": 630322.0}, {"date": "2022-05-31", "close": 15.85, "volume": 1148862.0}, {"date": "2022-06-01", "close": 15.68, "volume": 763816.0}, {"date": "2022-06-02", "close": 15.91, "volume": 836401.0}, {"date": "2022-06-03", "close": 15.67, "volume": 953817.0}, {"date": "2022-06-06", "close": 15.83, "volume": 1317409.0}, {"date": "2022-06-07", "close": 16.04, "volume": 2063508.0}, {"date": "2022-06-08", "close": 15.46, "volume": 1308873.0}, {"date": "2022-06-09", "close": 15.07, "volume": 1394439.0}, {"date": "2022-06-10", "close": 14.67, "volume": 1411988.0}, {"date": "2022-06-13", "close": 14.43, "volume": 1597078.0}, {"date": "2022-06-14", "close": 14.45, "volume": 1152615.0}, {"date": "2022-06-15", "close": 14.56, "volume": 1820671.0}, {"date": "2022-06-16", "close": 14.21, "volume": 1738853.0}, {"date": "2022-06-17", "close": 14.37, "volume": 2246611.0}, {"date": "2022-06-21", "close": 14.55, "volume": 1068686.0}, {"date": "2022-06-22", "close": 14.61, "volume": 908445.0}, {"date": "2022-06-23", "close": 14.36, "volume": 1162643.0}, {"date": "2022-06-24", "close": 14.8, "volume": 1727743.0}, {"date": "2022-06-27", "close": 14.84, "volume": 687963.0}, {"date": "2022-06-28", "close": 14.67, "volume": 749428.0}, {"date": "2022-06-29", "close": 14.74, "volume": 1217146.0}, {"date": "2022-06-30", "close": 14.45, "volume": 2616381.0}, {"date": "2022-07-01", "close": 14.59, "volume": 2001224.0}, {"date": "2022-07-05", "close": 14.47, "volume": 1224558.0}, {"date": "2022-07-06", "close": 14.52, "volume": 1180407.0}, {"date": "2022-07-07", "close": 14.64, "volume": 1052955.0}, {"date": "2022-07-08", "close": 14.6, "volume": 634860.0}, {"date": "2022-07-11", "close": 14.39, "volume": 1107570.0}, {"date": "2022-07-12", "close": 14.49, "volume": 1393099.0}, {"date": "2022-07-13", "close": 14.12, "volume": 1005573.0}, {"date": "2022-07-14", "close": 13.89, "volume": 909655.0}, {"date": "2022-07-15", "close": 14.41, "volume": 1399451.0}, {"date": "2022-07-18", "close": 14.48, "volume": 1011059.0}, {"date": "2022-07-19", "close": 14.91, "volume": 962011.0}, {"date": "2022-07-20", "close": 15.88, "volume": 2212895.0}, {"date": "2022-07-21", "close": 15.95, "volume": 1658269.0}, {"date": "2022-07-22", "close": 15.86, "volume": 1014216.0}, {"date": "2022-07-25", "close": 16.21, "volume": 1417181.0}, {"date": "2022-07-26", "close": 16.26, "volume": 1130610.0}, {"date": "2022-07-27", "close": 16.4, "volume": 1128637.0}, {"date": "2022-07-28", "close": 16.47, "volume": 1164716.0}, {"date": "2022-07-29", "close": 16.69, "volume": 1148966.0}, {"date": "2022-08-01", "close": 16.67, "volume": 861323.0}, {"date": "2022-08-02", "close": 16.25, "volume": 1012272.0}, {"date": "2022-08-03", "close": 16.41, "volume": 719255.0}, {"date": "2022-08-04", "close": 16.35, "volume": 1168671.0}, {"date": "2022-08-05", "close": 16.55, "volume": 927155.0}, {"date": "2022-08-08", "close": 16.54, "volume": 764761.0}, {"date": "2022-08-09", "close": 16.62, "volume": 787848.0}, {"date": "2022-08-10", "close": 16.94, "volume": 847171.0}, {"date": "2022-08-11", "close": 17.04, "volume": 818858.0}, {"date": "2022-08-12", "close": 17.27, "volume": 940355.0}, {"date": "2022-08-15", "close": 17.42, "volume": 849311.0}, {"date": "2022-08-16", "close": 17.61, "volume": 923836.0}, {"date": "2022-08-17", "close": 17.56, "volume": 727397.0}, {"date": "2022-08-18", "close": 17.66, "volume": 650519.0}, {"date": "2022-08-19", "close": 17.39, "volume": 1820890.0}, {"date": "2022-08-22", "close": 17.06, "volume": 791471.0}, {"date": "2022-08-23", "close": 16.88, "volume": 599034.0}, {"date": "2022-08-24", "close": 16.75, "volume": 509903.0}, {"date": "2022-08-25", "close": 16.97, "volume": 715963.0}, {"date": "2022-08-26", "close": 16.63, "volume": 578635.0}, {"date": "2022-08-29", "close": 16.48, "volume": 565652.0}, {"date": "2022-08-30", "close": 16.4, "volume": 713754.0}, {"date": "2022-08-31", "close": 16.23, "volume": 756761.0}, {"date": "2022-09-01", "close": 16.22, "volume": 668028.0}, {"date": "2022-09-02", "close": 16.11, "volume": 700684.0}, {"date": "2022-09-06", "close": 15.82, "volume": 687815.0}, {"date": "2022-09-07", "close": 16.06, "volume": 586656.0}, {"date": "2022-09-08", "close": 16.24, "volume": 597735.0}, {"date": "2022-09-09", "close": 16.38, "volume": 559553.0}, {"date": "2022-09-12", "close": 16.51, "volume": 833512.0}, {"date": "2022-09-13", "close": 15.97, "volume": 904420.0}, {"date": "2022-09-14", "close": 16.03, "volume": 851899.0}, {"date": "2022-09-15", "close": 16.33, "volume": 1115683.0}, {"date": "2022-09-16", "close": 16.4, "volume": 2891836.0}, {"date": "2022-09-19", "close": 16.74, "volume": 921839.0}, {"date": "2022-09-20", "close": 16.78, "volume": 900154.0}, {"date": "2022-09-21", "close": 16.59, "volume": 914042.0}, {"date": "2022-09-22", "close": 16.37, "volume": 747655.0}, {"date": "2022-09-23", "close": 16.18, "volume": 825966.0}, {"date": "2022-09-26", "close": 16.12, "volume": 1092630.0}, {"date": "2022-09-27", "close": 15.96, "volume": 948735.0}, {"date": "2022-09-28", "close": 16.18, "volume": 870164.0}, {"date": "2022-09-29", "close": 15.86, "volume": 953850.0}, {"date": "2022-09-30", "close": 15.8, "volume": 1043448.0}, {"date": "2022-10-03", "close": 16.24, "volume": 1271829.0}, {"date": "2022-10-04", "close": 16.71, "volume": 1165697.0}, {"date": "2022-10-05", "close": 16.6, "volume": 888924.0}, {"date": "2022-10-06", "close": 16.61, "volume": 699669.0}, {"date": "2022-10-07", "close": 16.32, "volume": 877600.0}, {"date": "2022-10-10", "close": 16.44, "volume": 723356.0}, {"date": "2022-10-11", "close": 16.43, "volume": 904245.0}, {"date": "2022-10-12", "close": 16.59, "volume": 963793.0}, {"date": "2022-10-13", "close": 17.45, "volume": 1640261.0}, {"date": "2022-10-14", "close": 17.21, "volume": 1408464.0}, {"date": "2022-10-17", "close": 17.55, "volume": 1283956.0}, {"date": "2022-10-18", "close": 17.63, "volume": 1328448.0}, {"date": "2022-10-19", "close": 17.35, "volume": 1786589.0}, {"date": "2022-10-20", "close": 16.68, "volume": 1135101.0}, {"date": "2022-10-21", "close": 17.24, "volume": 1217392.0}, {"date": "2022-10-24", "close": 17.48, "volume": 993123.0}, {"date": "2022-10-25", "close": 17.7, "volume": 811020.0}, {"date": "2022-10-26", "close": 17.73, "volume": 1100964.0}, {"date": "2022-10-27", "close": 17.83, "volume": 793544.0}, {"date": "2022-10-28", "close": 18.18, "volume": 752580.0}, {"date": "2022-10-31", "close": 18.23, "volume": 1175899.0}, {"date": "2022-11-01", "close": 18.25, "volume": 833697.0}, {"date": "2022-11-02", "close": 17.88, "volume": 1105949.0}, {"date": "2022-11-03", "close": 17.88, "volume": 595561.0}, {"date": "2022-11-04", "close": 18.34, "volume": 832525.0}, {"date": "2022-11-07", "close": 18.35, "volume": 618875.0}, {"date": "2022-11-08", "close": 18.31, "volume": 583357.0}, {"date": "2022-11-09", "close": 18.19, "volume": 554106.0}, {"date": "2022-11-10", "close": 18.79, "volume": 1294000.0}, {"date": "2022-11-11", "close": 18.59, "volume": 837120.0}, {"date": "2022-11-14", "close": 18.46, "volume": 644096.0}, {"date": "2022-11-15", "close": 18.54, "volume": 1046993.0}, {"date": "2022-11-16", "close": 18.17, "volume": 745583.0}, {"date": "2022-11-17", "close": 17.96, "volume": 872718.0}, {"date": "2022-11-18", "close": 18.14, "volume": 924700.0}, {"date": "2022-11-21", "close": 18.28, "volume": 711588.0}, {"date": "2022-11-22", "close": 18.56, "volume": 699770.0}, {"date": "2022-11-23", "close": 18.45, "volume": 474464.0}, {"date": "2022-11-25", "close": 18.73, "volume": 383095.0}, {"date": "2022-11-28", "close": 18.33, "volume": 703087.0}, {"date": "2022-11-29", "close": 18.45, "volume": 789601.0}, {"date": "2022-11-30", "close": 18.59, "volume": 1107669.0}, {"date": "2022-12-01", "close": 18.52, "volume": 639019.0}, {"date": "2022-12-02", "close": 18.6, "volume": 570974.0}, {"date": "2022-12-05", "close": 17.45, "volume": 1094565.0}, {"date": "2022-12-06", "close": 17.33, "volume": 889301.0}, {"date": "2022-12-07", "close": 17.34, "volume": 616112.0}, {"date": "2022-12-08", "close": 17.35, "volume": 685401.0}, {"date": "2022-12-09", "close": 17.2, "volume": 700085.0}, {"date": "2022-12-12", "close": 17.21, "volume": 950167.0}, {"date": "2022-12-13", "close": 16.87, "volume": 1462154.0}, {"date": "2022-12-14", "close": 16.51, "volume": 923445.0}, {"date": "2022-12-15", "close": 16.22, "volume": 1050633.0}, {"date": "2022-12-16", "close": 16.25, "volume": 3799303.0}, {"date": "2022-12-19", "close": 16.32, "volume": 742637.0}, {"date": "2022-12-20", "close": 16.46, "volume": 845085.0}, {"date": "2022-12-21", "close": 17.21, "volume": 1534378.0}, {"date": "2022-12-22", "close": 17.07, "volume": 814936.0}, {"date": "2022-12-23", "close": 17.07, "volume": 490592.0}, {"date": "2022-12-27", "close": 17.08, "volume": 503942.0}, {"date": "2022-12-28", "close": 16.81, "volume": 565544.0}, {"date": "2022-12-29", "close": 17.07, "volume": 741533.0}, {"date": "2022-12-30", "close": 16.83, "volume": 615395.0}, {"date": "2023-01-03", "close": 16.86, "volume": 710355.0}, {"date": "2023-01-04", "close": 16.66, "volume": 880242.0}, {"date": "2023-01-05", "close": 16.64, "volume": 715955.0}, {"date": "2023-01-06", "close": 17.11, "volume": 540401.0}, {"date": "2023-01-09", "close": 16.79, "volume": 563769.0}, {"date": "2023-01-10", "close": 16.86, "volume": 670419.0}, {"date": "2023-01-11", "close": 16.76, "volume": 907402.0}, {"date": "2023-01-12", "close": 16.85, "volume": 881671.0}, {"date": "2023-01-13", "close": 16.84, "volume": 974273.0}, {"date": "2023-01-17", "close": 16.6, "volume": 1060436.0}, {"date": "2023-01-18", "close": 15.24, "volume": 2996677.0}, {"date": "2023-01-19", "close": 15.43, "volume": 2617412.0}, {"date": "2023-01-20", "close": 15.64, "volume": 1141395.0}, {"date": "2023-01-23", "close": 15.96, "volume": 1454093.0}, {"date": "2023-01-24", "close": 16.05, "volume": 1323304.0}, {"date": "2023-01-25", "close": 16.08, "volume": 1406836.0}, {"date": "2023-01-26", "close": 16.17, "volume": 761860.0}, {"date": "2023-01-27", "close": 16.18, "volume": 628342.0}, {"date": "2023-01-30", "close": 16.13, "volume": 655297.0}, {"date": "2023-01-31", "close": 16.73, "volume": 1230830.0}, {"date": "2023-02-01", "close": 16.91, "volume": 1233375.0}, {"date": "2023-02-02", "close": 17.25, "volume": 1064763.0}, {"date": "2023-02-03", "close": 17.28, "volume": 917918.0}, {"date": "2023-02-06", "close": 17.26, "volume": 564453.0}, {"date": "2023-02-07", "close": 17.29, "volume": 844550.0}, {"date": "2023-02-08", "close": 17.25, "volume": 645761.0}, {"date": "2023-02-09", "close": 17.03, "volume": 521207.0}, {"date": "2023-02-10", "close": 17.31, "volume": 627347.0}, {"date": "2023-02-13", "close": 17.42, "volume": 479539.0}, {"date": "2023-02-14", "close": 17.32, "volume": 567990.0}, {"date": "2023-02-15", "close": 17.47, "volume": 555679.0}, {"date": "2023-02-16", "close": 17.2, "volume": 768922.0}, {"date": "2023-02-17", "close": 17.37, "volume": 770087.0}, {"date": "2023-02-21", "close": 17.22, "volume": 1032709.0}, {"date": "2023-02-22", "close": 17.16, "volume": 1012442.0}, {"date": "2023-02-23", "close": 17.17, "volume": 879155.0}, {"date": "2023-02-24", "close": 17.23, "volume": 925006.0}, {"date": "2023-02-27", "close": 17.3, "volume": 664036.0}, {"date": "2023-02-28", "close": 17.2, "volume": 714850.0}, {"date": "2023-03-01", "close": 17.31, "volume": 824531.0}, {"date": "2023-03-02", "close": 16.95, "volume": 709026.0}, {"date": "2023-03-03", "close": 17.07, "volume": 555612.0}, {"date": "2023-03-06", "close": 16.98, "volume": 838887.0}, {"date": "2023-03-07", "close": 16.35, "volume": 1091610.0}, {"date": "2023-03-08", "close": 16.35, "volume": 1024209.0}, {"date": "2023-03-09", "close": 15.54, "volume": 1171368.0}, {"date": "2023-03-10", "close": 15.44, "volume": 2300027.0}, {"date": "2023-03-13", "close": 14.93, "volume": 3236186.0}, {"date": "2023-03-14", "close": 15.06, "volume": 2052486.0}, {"date": "2023-03-15", "close": 14.84, "volume": 1934456.0}, {"date": "2023-03-16", "close": 15.33, "volume": 1639018.0}, {"date": "2023-03-17", "close": 14.4, "volume": 3272541.0}, {"date": "2023-03-20", "close": 14.5, "volume": 1967862.0}, {"date": "2023-03-21", "close": 15.1, "volume": 1189762.0}, {"date": "2023-03-22", "close": 14.31, "volume": 1473061.0}, {"date": "2023-03-23", "close": 13.7, "volume": 2182604.0}, {"date": "2023-03-24", "close": 14.17, "volume": 2617452.0}, {"date": "2023-03-27", "close": 14.05, "volume": 1556772.0}, {"date": "2023-03-28", "close": 13.89, "volume": 1118528.0}, {"date": "2023-03-29", "close": 13.97, "volume": 1401544.0}, {"date": "2023-03-30", "close": 13.84, "volume": 1048005.0}, {"date": "2023-03-31", "close": 13.82, "volume": 1137847.0}, {"date": "2023-04-03", "close": 13.67, "volume": 675413.0}, {"date": "2023-04-04", "close": 13.37, "volume": 1097570.0}, {"date": "2023-04-05", "close": 13.43, "volume": 1016979.0}, {"date": "2023-04-06", "close": 13.49, "volume": 691326.0}, {"date": "2023-04-10", "close": 13.56, "volume": 1028420.0}, {"date": "2023-04-11", "close": 13.52, "volume": 699412.0}, {"date": "2023-04-12", "close": 13.41, "volume": 892652.0}, {"date": "2023-04-13", "close": 13.56, "volume": 1021811.0}, {"date": "2023-04-14", "close": 13.23, "volume": 1326783.0}, {"date": "2023-04-17", "close": 13.42, "volume": 1568543.0}, {"date": "2023-04-18", "close": 13.11, "volume": 1607152.0}, {"date": "2023-04-19", "close": 12.76, "volume": 2824115.0}, {"date": "2023-04-20", "close": 12.61, "volume": 2226160.0}, {"date": "2023-04-21", "close": 12.49, "volume": 1757718.0}, {"date": "2023-04-24", "close": 12.29, "volume": 1310611.0}, {"date": "2023-04-25", "close": 11.78, "volume": 1550541.0}, {"date": "2023-04-26", "close": 11.87, "volume": 1180527.0}, {"date": "2023-04-27", "close": 11.9, "volume": 1122344.0}, {"date": "2023-04-28", "close": 11.93, "volume": 1165719.0}, {"date": "2023-05-01", "close": 11.79, "volume": 942314.0}, {"date": "2023-05-02", "close": 11.07, "volume": 1636928.0}, {"date": "2023-05-03", "close": 10.88, "volume": 1849900.0}, {"date": "2023-05-04", "close": 10.16, "volume": 3074573.0}, {"date": "2023-05-05", "close": 10.47, "volume": 1966553.0}, {"date": "2023-05-08", "close": 10.22, "volume": 1113504.0}, {"date": "2023-05-09", "close": 10.04, "volume": 999469.0}, {"date": "2023-05-10", "close": 9.88, "volume": 1206066.0}, {"date": "2023-05-11", "close": 9.65, "volume": 1146128.0}, {"date": "2023-05-12", "close": 9.89, "volume": 1455957.0}, {"date": "2023-05-15", "close": 10.78, "volume": 2127248.0}, {"date": "2023-05-16", "close": 10.65, "volume": 1516343.0}, {"date": "2023-05-17", "close": 11.5, "volume": 1703547.0}, {"date": "2023-05-18", "close": 11.49, "volume": 1212951.0}, {"date": "2023-05-19", "close": 11.21, "volume": 1443918.0}, {"date": "2023-05-22", "close": 11.38, "volume": 988527.0}, {"date": "2023-05-23", "close": 11.55, "volume": 1630509.0}, {"date": "2023-05-24", "close": 11.46, "volume": 1353423.0}, {"date": "2023-05-25", "close": 11.35, "volume": 1087814.0}, {"date": "2023-05-26", "close": 11.45, "volume": 835030.0}, {"date": "2023-05-30", "close": 11.39, "volume": 949751.0}, {"date": "2023-05-31", "close": 11.16, "volume": 1186108.0}, {"date": "2023-06-01", "close": 11.58, "volume": 1238426.0}, {"date": "2023-06-02", "close": 12.22, "volume": 1258829.0}, {"date": "2023-06-05", "close": 12.11, "volume": 1590694.0}, {"date": "2023-06-06", "close": 12.68, "volume": 1503896.0}, {"date": "2023-06-07", "close": 13.22, "volume": 1637115.0}, {"date": "2023-06-08", "close": 12.88, "volume": 1606483.0}, {"date": "2023-06-09", "close": 12.96, "volume": 1451889.0}, {"date": "2023-06-12", "close": 12.99, "volume": 2048394.0}, {"date": "2023-06-13", "close": 13.07, "volume": 1632987.0}, {"date": "2023-06-14", "close": 12.82, "volume": 1753997.0}, {"date": "2023-06-15", "close": 13.1, "volume": 1585383.0}, {"date": "2023-06-16", "close": 12.87, "volume": 33876710.0}, {"date": "2023-06-20", "close": 12.61, "volume": 1978954.0}, {"date": "2023-06-21", "close": 12.61, "volume": 1543056.0}, {"date": "2023-06-22", "close": 12.3, "volume": 1659494.0}, {"date": "2023-06-23", "close": 12.0, "volume": 1842928.0}, {"date": "2023-06-26", "close": 12.03, "volume": 986860.0}, {"date": "2023-06-27", "close": 12.21, "volume": 777288.0}, {"date": "2023-06-28", "close": 12.15, "volume": 786495.0}, {"date": "2023-06-29", "close": 12.35, "volume": 925794.0}, {"date": "2023-06-30", "close": 11.92, "volume": 995196.0}, {"date": "2023-07-03", "close": 12.11, "volume": 366309.0}, {"date": "2023-07-05", "close": 11.94, "volume": 1129453.0}, {"date": "2023-07-06", "close": 11.67, "volume": 1011896.0}, {"date": "2023-07-07", "close": 11.94, "volume": 797797.0}, {"date": "2023-07-10", "close": 12.03, "volume": 814900.0}, {"date": "2023-07-11", "close": 12.15, "volume": 818904.0}, {"date": "2023-07-12", "close": 12.33, "volume": 5749459.0}, {"date": "2023-07-13", "close": 12.55, "volume": 1220926.0}, {"date": "2023-07-14", "close": 12.29, "volume": 1090793.0}, {"date": "2023-07-17", "close": 12.43, "volume": 1010866.0}, {"date": "2023-07-18", "close": 12.9, "volume": 1188536.0}, {"date": "2023-07-19", "close": 13.51, "volume": 1993627.0}, {"date": "2023-07-20", "close": 13.52, "volume": 2290452.0}, {"date": "2023-07-21", "close": 13.4, "volume": 1606986.0}, {"date": "2023-07-24", "close": 13.79, "volume": 1530736.0}, {"date": "2023-07-25", "close": 13.66, "volume": 1572783.0}, {"date": "2023-07-26", "close": 14.31, "volume": 1711502.0}, {"date": "2023-07-27", "close": 14.16, "volume": 1761041.0}, {"date": "2023-07-28", "close": 14.23, "volume": 1237202.0}, {"date": "2023-07-31", "close": 14.3, "volume": 1204946.0}, {"date": "2023-08-01", "close": 14.24, "volume": 1098698.0}, {"date": "2023-08-02", "close": 14.34, "volume": 1233957.0}, {"date": "2023-08-03", "close": 14.69, "volume": 1069743.0}, {"date": "2023-08-04", "close": 14.51, "volume": 985789.0}, {"date": "2023-08-07", "close": 14.63, "volume": 649337.0}, {"date": "2023-08-08", "close": 14.31, "volume": 959984.0}, {"date": "2023-08-09", "close": 14.07, "volume": 645977.0}, {"date": "2023-08-10", "close": 14.0, "volume": 765056.0}, {"date": "2023-08-11", "close": 13.98, "volume": 602520.0}, {"date": "2023-08-14", "close": 13.74, "volume": 691013.0}, {"date": "2023-08-15", "close": 13.3, "volume": 888200.0}, {"date": "2023-08-16", "close": 13.13, "volume": 654939.0}, {"date": "2023-08-17", "close": 13.26, "volume": 741675.0}, {"date": "2023-08-18", "close": 13.17, "volume": 821387.0}, {"date": "2023-08-21", "close": 13.08, "volume": 696771.0}, {"date": "2023-08-22", "close": 12.73, "volume": 920587.0}, {"date": "2023-08-23", "close": 12.88, "volume": 665131.0}, {"date": "2023-08-24", "close": 13.04, "volume": 915404.0}, {"date": "2023-08-25", "close": 12.95, "volume": 711023.0}, {"date": "2023-08-28", "close": 13.19, "volume": 602224.0}, {"date": "2023-08-29", "close": 13.48, "volume": 1027589.0}, {"date": "2023-08-30", "close": 13.28, "volume": 684766.0}, {"date": "2023-08-31", "close": 13.33, "volume": 769195.0}, {"date": "2023-09-01", "close": 13.72, "volume": 749013.0}, {"date": "2023-09-05", "close": 13.27, "volume": 1091455.0}, {"date": "2023-09-06", "close": 13.03, "volume": 800357.0}, {"date": "2023-09-07", "close": 12.91, "volume": 999245.0}, {"date": "2023-09-08", "close": 12.93, "volume": 752539.0}, {"date": "2023-09-11", "close": 12.69, "volume": 932441.0}, {"date": "2023-09-12", "close": 12.96, "volume": 1033428.0}, {"date": "2023-09-13", "close": 12.92, "volume": 1399633.0}, {"date": "2023-09-14", "close": 13.19, "volume": 1253720.0}, {"date": "2023-09-15", "close": 13.03, "volume": 4375158.0}, {"date": "2023-09-18", "close": 12.64, "volume": 1397344.0}, {"date": "2023-09-19", "close": 12.62, "volume": 988572.0}, {"date": "2023-09-20", "close": 12.45, "volume": 775191.0}, {"date": "2023-09-21", "close": 12.18, "volume": 1586079.0}, {"date": "2023-09-22", "close": 12.16, "volume": 848661.0}, {"date": "2023-09-25", "close": 12.3, "volume": 1029133.0}, {"date": "2023-09-26", "close": 12.09, "volume": 1081128.0}, {"date": "2023-09-27", "close": 12.08, "volume": 1169503.0}, {"date": "2023-09-28", "close": 12.13, "volume": 1989742.0}, {"date": "2023-09-29", "close": 12.11, "volume": 1309682.0}, {"date": "2023-10-02", "close": 11.88, "volume": 1009713.0}, {"date": "2023-10-03", "close": 11.71, "volume": 1107047.0}, {"date": "2023-10-04", "close": 12.01, "volume": 1085422.0}, {"date": "2023-10-05", "close": 12.29, "volume": 1211887.0}, {"date": "2023-10-06", "close": 12.29, "volume": 967623.0}, {"date": "2023-10-09", "close": 12.29, "volume": 697159.0}, {"date": "2023-10-10", "close": 12.39, "volume": 1364474.0}, {"date": "2023-10-11", "close": 12.41, "volume": 731432.0}, {"date": "2023-10-12", "close": 12.38, "volume": 1275557.0}, {"date": "2023-10-13", "close": 12.08, "volume": 1071139.0}, {"date": "2023-10-16", "close": 12.35, "volume": 1587795.0}, {"date": "2023-10-17", "close": 12.59, "volume": 1859982.0}, {"date": "2023-10-18", "close": 12.39, "volume": 2146651.0}, {"date": "2023-10-19", "close": 12.38, "volume": 1555516.0}, {"date": "2023-10-20", "close": 12.07, "volume": 2235093.0}, {"date": "2023-10-23", "close": 12.28, "volume": 1520782.0}, {"date": "2023-10-24", "close": 12.23, "volume": 1539575.0}, {"date": "2023-10-25", "close": 12.35, "volume": 1533263.0}, {"date": "2023-10-26", "close": 12.67, "volume": 1141066.0}, {"date": "2023-10-27", "close": 12.43, "volume": 1002505.0}, {"date": "2023-10-30", "close": 12.77, "volume": 1263199.0}, {"date": "2023-10-31", "close": 12.99, "volume": 1016662.0}, {"date": "2023-11-01", "close": 13.09, "volume": 1215582.0}, {"date": "2023-11-02", "close": 13.66, "volume": 1325703.0}, {"date": "2023-11-03", "close": 14.15, "volume": 1258879.0}, {"date": "2023-11-06", "close": 13.87, "volume": 1225138.0}, {"date": "2023-11-07", "close": 13.75, "volume": 890801.0}, {"date": "2023-11-08", "close": 13.56, "volume": 807212.0}, {"date": "2023-11-09", "close": 13.31, "volume": 768504.0}, {"date": "2023-11-10", "close": 13.43, "volume": 802291.0}, {"date": "2023-11-13", "close": 13.49, "volume": 978936.0}, {"date": "2023-11-14", "close": 14.23, "volume": 1355724.0}, {"date": "2023-11-15", "close": 14.33, "volume": 828510.0}, {"date": "2023-11-16", "close": 14.13, "volume": 1207914.0}, {"date": "2023-11-17", "close": 14.27, "volume": 952108.0}, {"date": "2023-11-20", "close": 14.3, "volume": 835204.0}, {"date": "2023-11-21", "close": 14.04, "volume": 822332.0}, {"date": "2023-11-22", "close": 14.08, "volume": 570658.0}, {"date": "2023-11-24", "close": 14.13, "volume": 481018.0}, {"date": "2023-11-27", "close": 14.1, "volume": 1100635.0}, {"date": "2023-11-28", "close": 14.02, "volume": 739248.0}, {"date": "2023-11-29", "close": 14.23, "volume": 796974.0}, {"date": "2023-11-30", "close": 14.23, "volume": 740135.0}, {"date": "2023-12-01", "close": 14.93, "volume": 1303372.0}, {"date": "2023-12-04", "close": 15.09, "volume": 1042886.0}, {"date": "2023-12-05", "close": 14.93, "volume": 636910.0}, {"date": "2023-12-06", "close": 14.95, "volume": 985109.0}, {"date": "2023-12-07", "close": 15.31, "volume": 812349.0}, {"date": "2023-12-08", "close": 15.43, "volume": 1708368.0}, {"date": "2023-12-11", "close": 15.5, "volume": 950164.0}, {"date": "2023-12-12", "close": 15.46, "volume": 922310.0}, {"date": "2023-12-13", "close": 16.31, "volume": 1292801.0}, {"date": "2023-12-14", "close": 16.38, "volume": 3084433.0}, {"date": "2023-12-15", "close": 16.38, "volume": 4338188.0}, {"date": "2023-12-18", "close": 16.36, "volume": 1125421.0}, {"date": "2023-12-19", "close": 16.5, "volume": 1650166.0}, {"date": "2023-12-20", "close": 16.43, "volume": 2209782.0}, {"date": "2023-12-21", "close": 16.55, "volume": 2155838.0}, {"date": "2023-12-22", "close": 16.65, "volume": 891249.0}, {"date": "2023-12-26", "close": 16.97, "volume": 840596.0}, {"date": "2023-12-27", "close": 16.95, "volume": 924543.0}, {"date": "2023-12-28", "close": 16.93, "volume": 826970.0}, {"date": "2023-12-29", "close": 16.46, "volume": 812005.0}, {"date": "2024-01-02", "close": 16.52, "volume": 845162.0}, {"date": "2024-01-03", "close": 15.93, "volume": 1281184.0}, {"date": "2024-01-04", "close": 15.93, "volume": 960301.0}, {"date": "2024-01-05", "close": 15.96, "volume": 810277.0}, {"date": "2024-01-08", "close": 16.19, "volume": 900653.0}, {"date": "2024-01-09", "close": 16.19, "volume": 2141414.0}, {"date": "2024-01-10", "close": 16.2, "volume": 925201.0}, {"date": "2024-01-11", "close": 16.04, "volume": 1679577.0}, {"date": "2024-01-12", "close": 15.87, "volume": 964674.0}, {"date": "2024-01-16", "close": 15.59, "volume": 1365170.0}, {"date": "2024-01-17", "close": 15.45, "volume": 1836880.0}, {"date": "2024-01-18", "close": 15.61, "volume": 1377272.0}, {"date": "2024-01-19", "close": 16.1, "volume": 1209743.0}, {"date": "2024-01-22", "close": 16.54, "volume": 996320.0}, {"date": "2024-01-23", "close": 16.3, "volume": 938885.0}, {"date": "2024-01-24", "close": 16.24, "volume": 978001.0}, {"date": "2024-01-25", "close": 16.22, "volume": 1005934.0}, {"date": "2024-01-26", "close": 16.35, "volume": 666823.0}, {"date": "2024-01-29", "close": 16.46, "volume": 602318.0}, {"date": "2024-01-30", "close": 16.3, "volume": 504834.0}, {"date": "2024-01-31", "close": 15.59, "volume": 2443038.0}, {"date": "2024-02-01", "close": 15.49, "volume": 1571576.0}, {"date": "2024-02-02", "close": 15.45, "volume": 1515166.0}, {"date": "2024-02-05", "close": 15.31, "volume": 1248238.0}, {"date": "2024-02-06", "close": 15.22, "volume": 1365401.0}, {"date": "2024-02-07", "close": 15.22, "volume": 1049652.0}, {"date": "2024-02-08", "close": 15.32, "volume": 760110.0}, {"date": "2024-02-09", "close": 15.52, "volume": 967521.0}, {"date": "2024-02-12", "close": 15.47, "volume": 1820556.0}, {"date": "2024-02-13", "close": 14.8, "volume": 1673021.0}, {"date": "2024-02-14", "close": 15.21, "volume": 1113265.0}, {"date": "2024-02-15", "close": 15.96, "volume": 1330738.0}, {"date": "2024-02-16", "close": 15.7, "volume": 940699.0}, {"date": "2024-02-20", "close": 15.54, "volume": 749840.0}, {"date": "2024-02-21", "close": 15.31, "volume": 1330800.0}, {"date": "2024-02-22", "close": 15.13, "volume": 1100072.0}, {"date": "2024-02-23", "close": 15.07, "volume": 823179.0}, {"date": "2024-02-26", "close": 14.98, "volume": 702562.0}, {"date": "2024-02-27", "close": 15.16, "volume": 688341.0}, {"date": "2024-02-28", "close": 15.0, "volume": 772323.0}, {"date": "2024-02-29", "close": 15.4, "volume": 1018708.0}, {"date": "2024-03-01", "close": 15.31, "volume": 843259.0}, {"date": "2024-03-04", "close": 15.6, "volume": 2458208.0}, {"date": "2024-03-05", "close": 16.15, "volume": 1388321.0}, {"date": "2024-03-06", "close": 15.77, "volume": 2543666.0}, {"date": "2024-03-07", "close": 15.61, "volume": 906554.0}, {"date": "2024-03-08", "close": 15.58, "volume": 763318.0}, {"date": "2024-03-11", "close": 15.55, "volume": 879209.0}, {"date": "2024-03-12", "close": 15.26, "volume": 932907.0}, {"date": "2024-03-13", "close": 15.23, "volume": 1087863.0}, {"date": "2024-03-14", "close": 14.8, "volume": 926393.0}, {"date": "2024-03-15", "close": 14.92, "volume": 2158394.0}, {"date": "2024-03-18", "close": 14.81, "volume": 906858.0}, {"date": "2024-03-19", "close": 15.02, "volume": 773981.0}, {"date": "2024-03-20", "close": 15.55, "volume": 1017149.0}, {"date": "2024-03-21", "close": 15.65, "volume": 817722.0}, {"date": "2024-03-22", "close": 15.35, "volume": 462851.0}, {"date": "2024-03-25", "close": 15.35, "volume": 530486.0}, {"date": "2024-03-26", "close": 15.28, "volume": 724676.0}, {"date": "2024-03-27", "close": 15.92, "volume": 763141.0}, {"date": "2024-03-28", "close": 15.89, "volume": 1436431.0}, {"date": "2024-04-01", "close": 15.66, "volume": 761467.0}, {"date": "2024-04-02", "close": 15.33, "volume": 874795.0}, {"date": "2024-04-03", "close": 15.27, "volume": 841927.0}, {"date": "2024-04-04", "close": 15.33, "volume": 1017910.0}, {"date": "2024-04-05", "close": 15.32, "volume": 463253.0}, {"date": "2024-04-08", "close": 15.48, "volume": 543112.0}, {"date": "2024-04-09", "close": 15.73, "volume": 1025227.0}, {"date": "2024-04-10", "close": 15.03, "volume": 1508123.0}, {"date": "2024-04-11", "close": 14.93, "volume": 774390.0}, {"date": "2024-04-12", "close": 14.82, "volume": 860073.0}, {"date": "2024-04-15", "close": 14.8, "volume": 1072165.0}, {"date": "2024-04-16", "close": 14.45, "volume": 1407878.0}, {"date": "2024-04-17", "close": 14.49, "volume": 1544459.0}, {"date": "2024-04-18", "close": 14.43, "volume": 1401192.0}, {"date": "2024-04-19", "close": 14.99, "volume": 1545940.0}, {"date": "2024-04-22", "close": 15.21, "volume": 1163532.0}, {"date": "2024-04-23", "close": 15.34, "volume": 1167691.0}, {"date": "2024-04-24", "close": 15.52, "volume": 841776.0}, {"date": "2024-04-25", "close": 15.56, "volume": 1095163.0}, {"date": "2024-04-26", "close": 15.62, "volume": 2668521.0}, {"date": "2024-04-29", "close": 16.8, "volume": 11177120.0}, {"date": "2024-04-30", "close": 16.55, "volume": 7757999.0}, {"date": "2024-05-01", "close": 16.9, "volume": 2455029.0}, {"date": "2024-05-02", "close": 16.97, "volume": 2862332.0}, {"date": "2024-05-03", "close": 17.03, "volume": 1753183.0}, {"date": "2024-05-06", "close": 16.99, "volume": 2603751.0}, {"date": "2024-05-07", "close": 17.06, "volume": 1951968.0}, {"date": "2024-05-08", "close": 17.32, "volume": 3221558.0}, {"date": "2024-05-09", "close": 17.51, "volume": 1344134.0}, {"date": "2024-05-10", "close": 17.47, "volume": 1696784.0}, {"date": "2024-05-13", "close": 17.34, "volume": 1223457.0}, {"date": "2024-05-14", "close": 17.44, "volume": 1060830.0}, {"date": "2024-05-15", "close": 17.46, "volume": 1218810.0}, {"date": "2024-05-16", "close": 17.47, "volume": 1203374.0}, {"date": "2024-05-17", "close": 17.36, "volume": 1528972.0}, {"date": "2024-05-20", "close": 16.93, "volume": 1872781.0}, {"date": "2024-05-21", "close": 17.14, "volume": 1080403.0}, {"date": "2024-05-22", "close": 17.01, "volume": 1445186.0}, {"date": "2024-05-23", "close": 16.65, "volume": 843786.0}, {"date": "2024-05-24", "close": 16.76, "volume": 1078661.0}, {"date": "2024-05-28", "close": 16.59, "volume": 1403565.0}, {"date": "2024-05-29", "close": 16.39, "volume": 1194462.0}, {"date": "2024-05-30", "close": 16.64, "volume": 955587.0}, {"date": "2024-05-31", "close": 16.84, "volume": 1186775.0}, {"date": "2024-06-03", "close": 16.4, "volume": 1003888.0}, {"date": "2024-06-04", "close": 16.3, "volume": 2952255.0}, {"date": "2024-06-05", "close": 16.4, "volume": 1116829.0}, {"date": "2024-06-06", "close": 16.45, "volume": 1271291.0}, {"date": "2024-06-07", "close": 16.43, "volume": 1152226.0}, {"date": "2024-06-10", "close": 16.06, "volume": 1320678.0}, {"date": "2024-06-11", "close": 15.86, "volume": 964186.0}, {"date": "2024-06-12", "close": 16.28, "volume": 1115075.0}, {"date": "2024-06-13", "close": 16.01, "volume": 631608.0}, {"date": "2024-06-14", "close": 15.85, "volume": 571027.0}, {"date": "2024-06-17", "close": 16.13, "volume": 800952.0}, {"date": "2024-06-18", "close": 16.23, "volume": 780181.0}, {"date": "2024-06-20", "close": 16.23, "volume": 767939.0}, {"date": "2024-06-21", "close": 16.26, "volume": 3312139.0}, {"date": "2024-06-24", "close": 16.55, "volume": 1427679.0}, {"date": "2024-06-25", "close": 16.25, "volume": 2440130.0}, {"date": "2024-06-26", "close": 16.47, "volume": 1744734.0}, {"date": "2024-06-27", "close": 16.67, "volume": 1841842.0}, {"date": "2024-06-28", "close": 16.98, "volume": 4777789.0}, {"date": "2024-07-01", "close": 16.77, "volume": 1367822.0}, {"date": "2024-07-02", "close": 16.79, "volume": 1199600.0}, {"date": "2024-07-03", "close": 16.4, "volume": 751087.0}, {"date": "2024-07-05", "close": 16.35, "volume": 1040761.0}, {"date": "2024-07-08", "close": 16.36, "volume": 1089517.0}, {"date": "2024-07-09", "close": 16.69, "volume": 925396.0}, {"date": "2024-07-10", "close": 17.0, "volume": 1082619.0}, {"date": "2024-07-11", "close": 17.44, "volume": 2949983.0}, {"date": "2024-07-12", "close": 17.41, "volume": 2371984.0}, {"date": "2024-07-15", "close": 17.91, "volume": 1867966.0}, {"date": "2024-07-16", "close": 18.81, "volume": 2456910.0}, {"date": "2024-07-17", "close": 19.65, "volume": 6122714.0}, {"date": "2024-07-18", "close": 19.23, "volume": 4721456.0}, {"date": "2024-07-19", "close": 19.55, "volume": 2364262.0}, {"date": "2024-07-22", "close": 19.9, "volume": 1973412.0}, {"date": "2024-07-23", "close": 20.14, "volume": 1801696.0}, {"date": "2024-07-24", "close": 19.78, "volume": 2782185.0}, {"date": "2024-07-25", "close": 19.76, "volume": 2674941.0}, {"date": "2024-07-26", "close": 20.08, "volume": 1308057.0}, {"date": "2024-07-29", "close": 19.67, "volume": 998069.0}, {"date": "2024-07-30", "close": 19.71, "volume": 1759575.0}, {"date": "2024-07-31", "close": 19.37, "volume": 1890607.0}, {"date": "2024-08-01", "close": 18.57, "volume": 1673686.0}, {"date": "2024-08-02", "close": 17.86, "volume": 1586619.0}, {"date": "2024-08-05", "close": 17.08, "volume": 1582999.0}, {"date": "2024-08-06", "close": 17.06, "volume": 1588346.0}, {"date": "2024-08-07", "close": 16.96, "volume": 1046316.0}, {"date": "2024-08-08", "close": 17.42, "volume": 1392014.0}, {"date": "2024-08-09", "close": 17.27, "volume": 620919.0}, {"date": "2024-08-12", "close": 17.27, "volume": 1013628.0}, {"date": "2024-08-13", "close": 17.45, "volume": 726250.0}, {"date": "2024-08-14", "close": 17.35, "volume": 859632.0}, {"date": "2024-08-15", "close": 17.73, "volume": 1009980.0}, {"date": "2024-08-16", "close": 18.11, "volume": 1063949.0}, {"date": "2024-08-19", "close": 18.42, "volume": 1016830.0}, {"date": "2024-08-20", "close": 17.98, "volume": 819503.0}, {"date": "2024-08-21", "close": 18.12, "volume": 718294.0}, {"date": "2024-08-22", "close": 18.16, "volume": 675924.0}, {"date": "2024-08-23", "close": 19.28, "volume": 1547421.0}, {"date": "2024-08-26", "close": 19.32, "volume": 1238139.0}, {"date": "2024-08-27", "close": 18.98, "volume": 762071.0}, {"date": "2024-08-28", "close": 19.15, "volume": 1332580.0}, {"date": "2024-08-29", "close": 19.19, "volume": 1019262.0}, {"date": "2024-08-30", "close": 19.35, "volume": 789288.0}, {"date": "2024-09-03", "close": 19.21, "volume": 969365.0}, {"date": "2024-09-04", "close": 18.73, "volume": 1331010.0}, {"date": "2024-09-05", "close": 18.41, "volume": 946102.0}, {"date": "2024-09-06", "close": 17.96, "volume": 901757.0}, {"date": "2024-09-09", "close": 17.73, "volume": 1343085.0}, {"date": "2024-09-10", "close": 17.67, "volume": 1217007.0}, {"date": "2024-09-11", "close": 17.32, "volume": 1513907.0}, {"date": "2024-09-12", "close": 17.4, "volume": 1426598.0}, {"date": "2024-09-13", "close": 17.83, "volume": 1513247.0}, {"date": "2024-09-16", "close": 18.26, "volume": 1163464.0}, {"date": "2024-09-17", "close": 18.4, "volume": 912028.0}, {"date": "2024-09-18", "close": 18.46, "volume": 1260567.0}, {"date": "2024-09-19", "close": 19.0, "volume": 1573811.0}, {"date": "2024-09-20", "close": 18.49, "volume": 3560075.0}, {"date": "2024-09-23", "close": 18.4, "volume": 1200549.0}, {"date": "2024-09-24", "close": 18.03, "volume": 1199013.0}, {"date": "2024-09-25", "close": 17.82, "volume": 1094943.0}, {"date": "2024-09-26", "close": 17.94, "volume": 1154533.0}, {"date": "2024-09-27", "close": 17.93, "volume": 1045967.0}, {"date": "2024-09-30", "close": 18.13, "volume": 1793717.0}, {"date": "2024-10-01", "close": 17.34, "volume": 1411754.0}, {"date": "2024-10-02", "close": 16.97, "volume": 1530355.0}, {"date": "2024-10-03", "close": 17.19, "volume": 1678527.0}, {"date": "2024-10-04", "close": 17.35, "volume": 953852.0}, {"date": "2024-10-07", "close": 17.28, "volume": 1321746.0}, {"date": "2024-10-08", "close": 17.17, "volume": 1262269.0}, {"date": "2024-10-09", "close": 17.44, "volume": 1841118.0}, {"date": "2024-10-10", "close": 17.47, "volume": 1532638.0}, {"date": "2024-10-11", "close": 17.95, "volume": 2505425.0}, {"date": "2024-10-14", "close": 18.13, "volume": 1181950.0}, {"date": "2024-10-15", "close": 18.26, "volume": 2498964.0}, {"date": "2024-10-16", "close": 18.66, "volume": 3141813.0}, {"date": "2024-10-17", "close": 18.43, "volume": 2244295.0}, {"date": "2024-10-18", "close": 18.08, "volume": 1583772.0}, {"date": "2024-10-21", "close": 17.54, "volume": 1683551.0}, {"date": "2024-10-22", "close": 17.61, "volume": 948084.0}, {"date": "2024-10-23", "close": 17.65, "volume": 1202247.0}, {"date": "2024-10-24", "close": 17.76, "volume": 813143.0}, {"date": "2024-10-25", "close": 17.49, "volume": 1344187.0}, {"date": "2024-10-28", "close": 18.17, "volume": 1536341.0}, {"date": "2024-10-29", "close": 17.97, "volume": 1215830.0}, {"date": "2024-10-30", "close": 18.39, "volume": 2060641.0}, {"date": "2024-10-31", "close": 18.11, "volume": 1244499.0}, {"date": "2024-11-01", "close": 18.06, "volume": 893600.0}, {"date": "2024-11-04", "close": 17.93, "volume": 1037047.0}, {"date": "2024-11-05", "close": 18.38, "volume": 1091315.0}, {"date": "2024-11-06", "close": 21.37, "volume": 3885255.0}, {"date": "2024-11-07", "close": 20.34, "volume": 2769167.0}, {"date": "2024-11-08", "close": 20.65, "volume": 1976809.0}, {"date": "2024-11-11", "close": 21.28, "volume": 1615260.0}, {"date": "2024-11-12", "close": 21.14, "volume": 1781866.0}, {"date": "2024-11-13", "close": 21.12, "volume": 2201961.0}, {"date": "2024-11-14", "close": 20.98, "volume": 952398.0}, {"date": "2024-11-15", "close": 21.15, "volume": 1264216.0}, {"date": "2024-11-18", "close": 21.05, "volume": 1780566.0}, {"date": "2024-11-19", "close": 20.71, "volume": 769532.0}, {"date": "2024-11-20", "close": 20.84, "volume": 868089.0}, {"date": "2024-11-21", "close": 21.24, "volume": 1322100.0}, {"date": "2024-11-22", "close": 21.61, "volume": 1317383.0}, {"date": "2024-11-25", "close": 21.99, "volume": 1525711.0}, {"date": "2024-11-26", "close": 21.69, "volume": 770292.0}, {"date": "2024-11-27", "close": 21.66, "volume": 718062.0}, {"date": "2024-11-29", "close": 21.58, "volume": 431225.0}, {"date": "2024-12-02", "close": 21.47, "volume": 1051965.0}, {"date": "2024-12-03", "close": 21.08, "volume": 1028523.0}, {"date": "2024-12-04", "close": 21.3, "volume": 833323.0}, {"date": "2024-12-05", "close": 21.16, "volume": 574989.0}, {"date": "2024-12-06", "close": 21.24, "volume": 583684.0}, {"date": "2024-12-09", "close": 20.98, "volume": 661345.0}, {"date": "2024-12-10", "close": 20.9, "volume": 724381.0}, {"date": "2024-12-11", "close": 21.15, "volume": 904185.0}, {"date": "2024-12-12", "close": 21.01, "volume": 944679.0}, {"date": "2024-12-13", "close": 20.94, "volume": 953551.0}, {"date": "2024-12-16", "close": 21.12, "volume": 866845.0}, {"date": "2024-12-17", "close": 20.5, "volume": 956375.0}, {"date": "2024-12-18", "close": 19.67, "volume": 3016845.0}, {"date": "2024-12-19", "close": 19.4, "volume": 1300580.0}, {"date": "2024-12-20", "close": 19.6, "volume": 4384271.0}, {"date": "2024-12-23", "close": 19.51, "volume": 1397679.0}, {"date": "2024-12-24", "close": 19.86, "volume": 603514.0}, {"date": "2024-12-26", "close": 19.96, "volume": 957728.0}, {"date": "2024-12-27", "close": 19.65, "volume": 628022.0}, {"date": "2024-12-30", "close": 19.46, "volume": 880085.0}, {"date": "2024-12-31", "close": 19.28, "volume": 641218.0}, {"date": "2025-01-02", "close": 19.09, "volume": 1153878.0}, {"date": "2025-01-03", "close": 19.45, "volume": 1009553.0}, {"date": "2025-01-06", "close": 19.41, "volume": 1025398.0}, {"date": "2025-01-07", "close": 19.28, "volume": 1911158.0}, {"date": "2025-01-08", "close": 19.34, "volume": 1499496.0}, {"date": "2025-01-10", "close": 19.06, "volume": 2636725.0}, {"date": "2025-01-13", "close": 19.51, "volume": 2850301.0}, {"date": "2025-01-14", "close": 20.18, "volume": 1234138.0}, {"date": "2025-01-15", "close": 20.76, "volume": 1878789.0}, {"date": "2025-01-16", "close": 20.49, "volume": 1594737.0}, {"date": "2025-01-17", "close": 20.86, "volume": 1901937.0}, {"date": "2025-01-21", "close": 21.11, "volume": 1840801.0}, {"date": "2025-01-22", "close": 20.63, "volume": 2631762.0}, {"date": "2025-01-23", "close": 20.58, "volume": 1899233.0}, {"date": "2025-01-24", "close": 20.56, "volume": 1381133.0}, {"date": "2025-01-27", "close": 20.58, "volume": 1588248.0}, {"date": "2025-01-28", "close": 20.44, "volume": 1015488.0}, {"date": "2025-01-29", "close": 20.48, "volume": 1047158.0}, {"date": "2025-01-30", "close": 20.35, "volume": 1414023.0}, {"date": "2025-01-31", "close": 20.34, "volume": 1318798.0}, {"date": "2025-02-03", "close": 19.75, "volume": 1259995.0}, {"date": "2025-02-04", "close": 20.31, "volume": 1233191.0}, {"date": "2025-02-05", "close": 20.59, "volume": 703182.0}, {"date": "2025-02-06", "close": 20.95, "volume": 719460.0}, {"date": "2025-02-07", "close": 20.67, "volume": 1057907.0}, {"date": "2025-02-10", "close": 20.36, "volume": 739302.0}, {"date": "2025-02-11", "close": 20.88, "volume": 760570.0}, {"date": "2025-02-12", "close": 20.39, "volume": 1109645.0}, {"date": "2025-02-13", "close": 20.64, "volume": 1002408.0}, {"date": "2025-02-14", "close": 20.54, "volume": 602042.0}, {"date": "2025-02-18", "close": 20.79, "volume": 891065.0}, {"date": "2025-02-19", "close": 20.69, "volume": 765901.0}, {"date": "2025-02-20", "close": 20.13, "volume": 890960.0}, {"date": "2025-02-21", "close": 19.68, "volume": 966316.0}, {"date": "2025-02-24", "close": 19.35, "volume": 888426.0}, {"date": "2025-02-25", "close": 19.57, "volume": 1653578.0}, {"date": "2025-02-26", "close": 19.67, "volume": 1061016.0}, {"date": "2025-02-27", "close": 19.53, "volume": 742480.0}, {"date": "2025-02-28", "close": 19.82, "volume": 1061101.0}, {"date": "2025-03-03", "close": 19.66, "volume": 920475.0}, {"date": "2025-03-04", "close": 18.92, "volume": 1266924.0}, {"date": "2025-03-05", "close": 18.82, "volume": 1058249.0}, {"date": "2025-03-06", "close": 18.46, "volume": 1139685.0}, {"date": "2025-03-07", "close": 18.4, "volume": 1344999.0}, {"date": "2025-03-10", "close": 17.45, "volume": 1559313.0}, {"date": "2025-03-11", "close": 17.24, "volume": 1615791.0}, {"date": "2025-03-12", "close": 17.65, "volume": 1423860.0}, {"date": "2025-03-13", "close": 17.5, "volume": 937612.0}, {"date": "2025-03-14", "close": 18.03, "volume": 808859.0}, {"date": "2025-03-17", "close": 18.21, "volume": 1208310.0}, {"date": "2025-03-18", "close": 18.26, "volume": 1162051.0}, {"date": "2025-03-19", "close": 18.29, "volume": 1064244.0}, {"date": "2025-03-20", "close": 18.16, "volume": 822853.0}, {"date": "2025-03-21", "close": 18.02, "volume": 5411433.0}, {"date": "2025-03-24", "close": 18.4, "volume": 1006481.0}, {"date": "2025-03-25", "close": 18.3, "volume": 1176419.0}, {"date": "2025-03-26", "close": 18.38, "volume": 1088460.0}, {"date": "2025-03-27", "close": 18.26, "volume": 839987.0}, {"date": "2025-03-28", "close": 17.97, "volume": 957934.0}, {"date": "2025-03-31", "close": 18.09, "volume": 1238760.0}, {"date": "2025-04-01", "close": 17.81, "volume": 1124033.0}, {"date": "2025-04-02", "close": 17.94, "volume": 1607256.0}, {"date": "2025-04-03", "close": 16.24, "volume": 2390965.0}, {"date": "2025-04-04", "close": 15.13, "volume": 3523930.0}, {"date": "2025-04-07", "close": 15.25, "volume": 2749653.0}, {"date": "2025-04-08", "close": 15.22, "volume": 1598541.0}, {"date": "2025-04-09", "close": 16.27, "volume": 2712268.0}, {"date": "2025-04-10", "close": 15.23, "volume": 1812572.0}, {"date": "2025-04-11", "close": 15.19, "volume": 1533121.0}, {"date": "2025-04-14", "close": 15.67, "volume": 2321386.0}, {"date": "2025-04-15", "close": 16.03, "volume": 3624991.0}, {"date": "2025-04-16", "close": 15.97, "volume": 3341629.0}, {"date": "2025-04-17", "close": 15.88, "volume": 2878814.0}, {"date": "2025-04-21", "close": 15.74, "volume": 1933364.0}, {"date": "2025-04-22", "close": 16.21, "volume": 1611005.0}, {"date": "2025-04-23", "close": 16.44, "volume": 1423965.0}, {"date": "2025-04-24", "close": 16.6, "volume": 1181473.0}, {"date": "2025-04-25", "close": 16.69, "volume": 1131389.0}, {"date": "2025-04-28", "close": 16.85, "volume": 995734.0}, {"date": "2025-04-29", "close": 16.93, "volume": 1431711.0}, {"date": "2025-04-30", "close": 16.68, "volume": 1259927.0}, {"date": "2025-05-01", "close": 16.91, "volume": 1142857.0}, {"date": "2025-05-02", "close": 17.36, "volume": 959523.0}, {"date": "2025-05-05", "close": 17.29, "volume": 1151123.0}, {"date": "2025-05-06", "close": 17.08, "volume": 734538.0}, {"date": "2025-05-07", "close": 17.12, "volume": 800612.0}, {"date": "2025-05-08", "close": 17.51, "volume": 640101.0}, {"date": "2025-05-09", "close": 17.44, "volume": 697874.0}, {"date": "2025-05-12", "close": 18.21, "volume": 1290441.0}, {"date": "2025-05-13", "close": 18.4, "volume": 897659.0}, {"date": "2025-05-14", "close": 18.19, "volume": 1008527.0}, {"date": "2025-05-15", "close": 18.3, "volume": 782549.0}, {"date": "2025-05-16", "close": 18.2, "volume": 944505.0}, {"date": "2025-05-19", "close": 18.0, "volume": 1093530.0}, {"date": "2025-05-20", "close": 17.91, "volume": 766923.0}, {"date": "2025-05-21", "close": 17.27, "volume": 791225.0}, {"date": "2025-05-22", "close": 17.27, "volume": 866741.0}, {"date": "2025-05-23", "close": 17.16, "volume": 769356.0}, {"date": "2025-05-27", "close": 17.54, "volume": 865354.0}, {"date": "2025-05-28", "close": 17.23, "volume": 612524.0}, {"date": "2025-05-29", "close": 17.39, "volume": 609005.0}, {"date": "2025-05-30", "close": 17.25, "volume": 808454.0}, {"date": "2025-06-02", "close": 17.07, "volume": 718305.0}, {"date": "2025-06-03", "close": 17.39, "volume": 770949.0}, {"date": "2025-06-04", "close": 17.1, "volume": 651466.0}, {"date": "2025-06-05", "close": 17.01, "volume": 716810.0}, {"date": "2025-06-06", "close": 17.44, "volume": 877082.0}, {"date": "2025-06-09", "close": 17.6, "volume": 1123077.0}, {"date": "2025-06-10", "close": 17.85, "volume": 753440.0}, {"date": "2025-06-11", "close": 17.57, "volume": 1002341.0}, {"date": "2025-06-12", "close": 17.49, "volume": 759587.0}, {"date": "2025-06-13", "close": 17.16, "volume": 1324418.0}, {"date": "2025-06-16", "close": 17.18, "volume": 1296440.0}, {"date": "2025-06-17", "close": 16.93, "volume": 1693826.0}, {"date": "2025-06-18", "close": 17.1, "volume": 1328794.0}, {"date": "2025-06-20", "close": 17.13, "volume": 3401460.0}, {"date": "2025-06-23", "close": 17.66, "volume": 1570585.0}, {"date": "2025-06-24", "close": 17.88, "volume": 1188838.0}, {"date": "2025-06-25", "close": 17.79, "volume": 1102681.0}, {"date": "2025-06-26", "close": 18.3, "volume": 1094870.0}, {"date": "2025-06-27", "close": 18.09, "volume": 2059533.0}, {"date": "2025-06-30", "close": 18.04, "volume": 1925561.0}, {"date": "2025-07-01", "close": 18.52, "volume": 1456807.0}, {"date": "2025-07-02", "close": 18.88, "volume": 1965459.0}, {"date": "2025-07-03", "close": 19.1, "volume": 826129.0}, {"date": "2025-07-07", "close": 18.94, "volume": 1327823.0}, {"date": "2025-07-08", "close": 19.17, "volume": 1183244.0}, {"date": "2025-07-09", "close": 19.35, "volume": 1340334.0}, {"date": "2025-07-10", "close": 19.41, "volume": 1451736.0}, {"date": "2025-07-11", "close": 19.11, "volume": 1638433.0}, {"date": "2025-07-14", "close": 19.57, "volume": 2132076.0}, {"date": "2025-07-15", "close": 19.02, "volume": 4868121.0}, {"date": "2025-07-16", "close": 19.0, "volume": 4031034.0}, {"date": "2025-07-17", "close": 19.74, "volume": 2994431.0}, {"date": "2025-07-18", "close": 19.62, "volume": 3550225.0}, {"date": "2025-07-21", "close": 19.4, "volume": 1582113.0}, {"date": "2025-07-22", "close": 19.37, "volume": 1722998.0}, {"date": "2025-07-23", "close": 19.26, "volume": 1562168.0}, {"date": "2025-07-24", "close": 18.71, "volume": 1487186.0}, {"date": "2025-07-25", "close": 18.6, "volume": 1395079.0}, {"date": "2025-07-28", "close": 18.62, "volume": 1142174.0}, {"date": "2025-07-29", "close": 18.43, "volume": 835879.0}, {"date": "2025-07-30", "close": 18.14, "volume": 1123349.0}, {"date": "2025-07-31", "close": 17.95, "volume": 1518417.0}, {"date": "2025-08-01", "close": 17.62, "volume": 2415589.0}, {"date": "2025-08-04", "close": 17.76, "volume": 2760059.0}, {"date": "2025-08-05", "close": 17.72, "volume": 2139420.0}, {"date": "2025-08-06", "close": 17.57, "volume": 1407761.0}, {"date": "2025-08-07", "close": 17.62, "volume": 1585983.0}, {"date": "2025-08-08", "close": 17.79, "volume": 903172.0}, {"date": "2025-08-11", "close": 17.82, "volume": 1542151.0}, {"date": "2025-08-12", "close": 18.48, "volume": 1618309.0}, {"date": "2025-08-13", "close": 18.72, "volume": 1779430.0}, {"date": "2025-08-14", "close": 18.78, "volume": 1118857.0}, {"date": "2025-08-15", "close": 18.51, "volume": 3164355.0}, {"date": "2025-08-18", "close": 18.58, "volume": 918742.0}, {"date": "2025-08-19", "close": 18.61, "volume": 1269919.0}, {"date": "2025-08-20", "close": 18.6, "volume": 819786.0}, {"date": "2025-08-21", "close": 18.49, "volume": 1060720.0}, {"date": "2025-08-22", "close": 19.64, "volume": 1843498.0}, {"date": "2025-08-25", "close": 19.63, "volume": 1437866.0}, {"date": "2025-08-26", "close": 19.76, "volume": 1545601.0}, {"date": "2025-08-27", "close": 19.86, "volume": 1392644.0}, {"date": "2025-08-28", "close": 19.67, "volume": 1201960.0}, {"date": "2025-08-29", "close": 19.66, "volume": 1170248.0}, {"date": "2025-09-02", "close": 19.44, "volume": 941868.0}, {"date": "2025-09-03", "close": 19.45, "volume": 1034142.0}, {"date": "2025-09-04", "close": 19.72, "volume": 951732.0}, {"date": "2025-09-05", "close": 19.38, "volume": 1156322.0}, {"date": "2025-09-08", "close": 19.43, "volume": 1457096.0}, {"date": "2025-09-09", "close": 19.24, "volume": 1005282.0}, {"date": "2025-09-10", "close": 19.27, "volume": 1356515.0}, {"date": "2025-09-11", "close": 19.35, "volume": 1417278.0}, {"date": "2025-09-12", "close": 19.42, "volume": 1151433.0}, {"date": "2025-09-15", "close": 19.07, "volume": 1051521.0}, {"date": "2025-09-16", "close": 18.81, "volume": 1536306.0}, {"date": "2025-09-17", "close": 19.06, "volume": 2097704.0}, {"date": "2025-09-18", "close": 19.47, "volume": 1403885.0}, {"date": "2025-09-19", "close": 19.38, "volume": 4244803.0}, {"date": "2025-09-22", "close": 19.12, "volume": 1125697.0}, {"date": "2025-09-23", "close": 18.91, "volume": 1657835.0}, {"date": "2025-09-24", "close": 18.75, "volume": 1273048.0}, {"date": "2025-09-25", "close": 18.8, "volume": 1335259.0}, {"date": "2025-09-26", "close": 18.89, "volume": 835919.0}, {"date": "2025-09-29", "close": 18.73, "volume": 1122314.0}, {"date": "2025-09-30", "close": 18.63, "volume": 1001541.0}, {"date": "2025-10-01", "close": 18.23, "volume": 1195967.0}, {"date": "2025-10-02", "close": 18.23, "volume": 1046230.0}, {"date": "2025-10-03", "close": 18.35, "volume": 1271812.0}, {"date": "2025-10-06", "close": 18.69, "volume": 1559407.0}, {"date": "2025-10-07", "close": 18.51, "volume": 1555967.0}, {"date": "2025-10-08", "close": 18.51, "volume": 1484462.0}, {"date": "2025-10-09", "close": 18.33, "volume": 1123192.0}, {"date": "2025-10-10", "close": 17.31, "volume": 2385133.0}, {"date": "2025-10-13", "close": 17.66, "volume": 1409263.0}, {"date": "2025-10-14", "close": 18.23, "volume": 1743353.0}, {"date": "2025-10-15", "close": 17.72, "volume": 1667892.0}, {"date": "2025-10-16", "close": 16.79, "volume": 2540936.0}, {"date": "2025-10-17", "close": 17.09, "volume": 2779944.0}, {"date": "2025-10-20", "close": 17.65, "volume": 1861328.0}, {"date": "2025-10-21", "close": 17.88, "volume": 3356303.0}, {"date": "2025-10-22", "close": 17.63, "volume": 3682307.0}, {"date": "2025-10-23", "close": 17.68, "volume": 2061880.0}, {"date": "2025-10-24", "close": 18.02, "volume": 1856104.0}, {"date": "2025-10-27", "close": 17.96, "volume": 1103333.0}, {"date": "2025-10-28", "close": 17.97, "volume": 1115163.0}, {"date": "2025-10-29", "close": 17.51, "volume": 1474717.0}, {"date": "2025-10-30", "close": 17.49, "volume": 1417031.0}, {"date": "2025-10-31", "close": 17.37, "volume": 1998094.0}, {"date": "2025-11-03", "close": 17.54, "volume": 1353120.0}, {"date": "2025-11-04", "close": 17.33, "volume": 1646190.0}, {"date": "2025-11-05", "close": 17.61, "volume": 1223493.0}, {"date": "2025-11-06", "close": 17.37, "volume": 1439611.0}, {"date": "2025-11-07", "close": 17.63, "volume": 1274065.0}, {"date": "2025-11-10", "close": 17.69, "volume": 955038.0}, {"date": "2025-11-11", "close": 17.81, "volume": 783436.0}, {"date": "2025-11-12", "close": 17.76, "volume": 1606942.0}, {"date": "2025-11-13", "close": 17.65, "volume": 1082816.0}, {"date": "2025-11-14", "close": 17.78, "volume": 1125041.0}, {"date": "2025-11-17", "close": 17.03, "volume": 1152645.0}, {"date": "2025-11-18", "close": 17.25, "volume": 1025417.0}, {"date": "2025-11-19", "close": 17.4, "volume": 1350409.0}, {"date": "2025-11-20", "close": 17.27, "volume": 1278228.0}, {"date": "2025-11-21", "close": 17.96, "volume": 1656506.0}, {"date": "2025-11-24", "close": 17.75, "volume": 3348370.0}, {"date": "2025-11-25", "close": 18.29, "volume": 2195635.0}, {"date": "2025-11-26", "close": 18.25, "volume": 2213041.0}, {"date": "2025-11-28", "close": 18.15, "volume": 734067.0}, {"date": "2025-12-01", "close": 18.39, "volume": 1750357.0}, {"date": "2025-12-02", "close": 18.3, "volume": 1719404.0}, {"date": "2025-12-03", "close": 18.75, "volume": 1974393.0}, {"date": "2025-12-04", "close": 18.96, "volume": 1454657.0}, {"date": "2025-12-05", "close": 19.0, "volume": 1258854.0}, {"date": "2025-12-08", "close": 19.13, "volume": 2060463.0}, {"date": "2025-12-09", "close": 18.96, "volume": 1222431.0}, {"date": "2025-12-10", "close": 19.85, "volume": 2010684.0}, {"date": "2025-12-11", "close": 19.96, "volume": 1661489.0}, {"date": "2025-12-12", "close": 19.88, "volume": 1370337.0}, {"date": "2025-12-15", "close": 19.91, "volume": 1450314.0}, {"date": "2025-12-16", "close": 19.91, "volume": 1901070.0}, {"date": "2025-12-17", "close": 20.37, "volume": 4555856.0}, {"date": "2025-12-18", "close": 20.43, "volume": 2144739.0}, {"date": "2025-12-19", "close": 20.19, "volume": 5532177.0}, {"date": "2025-12-22", "close": 20.23, "volume": 1213891.0}, {"date": "2025-12-23", "close": 20.14, "volume": 1270502.0}, {"date": "2025-12-24", "close": 20.19, "volume": 1360903.0}, {"date": "2025-12-26", "close": 20.07, "volume": 1045120.0}, {"date": "2025-12-29", "close": 19.82, "volume": 869976.0}, {"date": "2025-12-30", "close": 19.7, "volume": 1167499.0}, {"date": "2025-12-31", "close": 19.33, "volume": 1494951.0}, {"date": "2026-01-02", "close": 19.47, "volume": 1441891.0}, {"date": "2026-01-05", "close": 19.89, "volume": 1455705.0}, {"date": "2026-01-06", "close": 19.98, "volume": 1614976.0}, {"date": "2026-01-07", "close": 19.59, "volume": 1367229.0}, {"date": "2026-01-08", "close": 19.89, "volume": 1799919.0}, {"date": "2026-01-09", "close": 19.8, "volume": 1990633.0}, {"date": "2026-01-12", "close": 19.54, "volume": 1198345.0}, {"date": "2026-01-13", "close": 19.32, "volume": 1654626.0}, {"date": "2026-01-14", "close": 19.64, "volume": 1582102.0}, {"date": "2026-01-15", "close": 20.17, "volume": 1614678.0}, {"date": "2026-01-16", "close": 20.0, "volume": 2977604.0}, {"date": "2026-01-20", "close": 19.67, "volume": 1611864.0}, {"date": "2026-01-21", "close": 20.51, "volume": 3283662.0}, {"date": "2026-01-22", "close": 21.04, "volume": 3813036.0}, {"date": "2026-01-23", "close": 20.19, "volume": 2122214.0}, {"date": "2026-01-26", "close": 20.43, "volume": 1710126.0}, {"date": "2026-01-27", "close": 20.38, "volume": 1492209.0}, {"date": "2026-01-28", "close": 20.2, "volume": 1831018.0}, {"date": "2026-01-29", "close": 20.64, "volume": 1713599.0}, {"date": "2026-01-30", "close": 20.65, "volume": 1718926.0}, {"date": "2026-02-02", "close": 21.03, "volume": 2225260.0}, {"date": "2026-02-03", "close": 21.59, "volume": 2428819.0}, {"date": "2026-02-04", "close": 22.06, "volume": 2553294.0}, {"date": "2026-02-05", "close": 22.27, "volume": 2913598.0}, {"date": "2026-02-06", "close": 22.75, "volume": 1990689.0}, {"date": "2026-02-09", "close": 22.72, "volume": 1685228.0}, {"date": "2026-02-10", "close": 22.58, "volume": 1638554.0}, {"date": "2026-02-11", "close": 22.18, "volume": 1334082.0}, {"date": "2026-02-12", "close": 21.92, "volume": 2263390.0}, {"date": "2026-02-13", "close": 22.03, "volume": 1723464.0}, {"date": "2026-02-17", "close": 22.12, "volume": 1277691.0}, {"date": "2026-02-18", "close": 22.0, "volume": 1464946.0}, {"date": "2026-02-19", "close": 22.0, "volume": 1615821.0}, {"date": "2026-02-20", "close": 22.39, "volume": 1816381.0}, {"date": "2026-02-23", "close": 21.26, "volume": 2426983.0}, {"date": "2026-02-24", "close": 21.17, "volume": 1459858.0}, {"date": "2026-02-25", "close": 21.23, "volume": 1432335.0}, {"date": "2026-02-26", "close": 21.64, "volume": 1742597.0}, {"date": "2026-02-27", "close": 20.45, "volume": 2927057.0}, {"date": "2026-03-02", "close": 20.89, "volume": 1548410.0}, {"date": "2026-03-03", "close": 20.74, "volume": 2076495.0}, {"date": "2026-03-04", "close": 21.1, "volume": 2205235.0}, {"date": "2026-03-05", "close": 20.68, "volume": 2362425.0}, {"date": "2026-03-06", "close": 20.2, "volume": 2233210.0}, {"date": "2026-03-09", "close": 19.97, "volume": 2765435.0}, {"date": "2026-03-10", "close": 20.01, "volume": 2302599.0}, {"date": "2026-03-11", "close": 19.94, "volume": 1562322.0}, {"date": "2026-03-12", "close": 19.72, "volume": 1866588.0}, {"date": "2026-03-13", "close": 19.65, "volume": 2519049.0}, {"date": "2026-03-16", "close": 19.59, "volume": 1950280.0}, {"date": "2026-03-17", "close": 19.6, "volume": 2229649.0}, {"date": "2026-03-18", "close": 19.22, "volume": 2242231.0}, {"date": "2026-03-19", "close": 19.45, "volume": 1956732.0}, {"date": "2026-03-20", "close": 19.62, "volume": 4248273.0}, {"date": "2026-03-23", "close": 19.86, "volume": 2499275.0}, {"date": "2026-03-24", "close": 20.01, "volume": 1966279.0}, {"date": "2026-03-25", "close": 20.1, "volume": 1506751.0}, {"date": "2026-03-26", "close": 20.16, "volume": 1618566.0}, {"date": "2026-03-27", "close": 19.68, "volume": 1889756.0}, {"date": "2026-03-30", "close": 19.66, "volume": 1828454.0}, {"date": "2026-03-31", "close": 20.34, "volume": 6252282.0}, {"date": "2026-04-01", "close": 20.58, "volume": 2531398.0}, {"date": "2026-04-02", "close": 20.53, "volume": 1610827.0}, {"date": "2026-04-06", "close": 20.77, "volume": 2133501.0}, {"date": "2026-04-07", "close": 20.8, "volume": 1942322.0}, {"date": "2026-04-08", "close": 21.33, "volume": 1851965.0}, {"date": "2026-04-09", "close": 21.82, "volume": 1673550.0}, {"date": "2026-04-10", "close": 21.54, "volume": 2739513.0}, {"date": "2026-04-13", "close": 21.62, "volume": 1903484.0}, {"date": "2026-04-14", "close": 21.72, "volume": 1513943.0}, {"date": "2026-04-15", "close": 21.74, "volume": 1695558.0}, {"date": "2026-04-16", "close": 21.44, "volume": 1611536.0}, {"date": "2026-04-17", "close": 21.99, "volume": 2256351.0}, {"date": "2026-04-20", "close": 22.12, "volume": 1756516.0}, {"date": "2026-04-21", "close": 21.86, "volume": 1942180.0}, {"date": "2026-04-22", "close": 21.84, "volume": 2358207.0}, {"date": "2026-04-23", "close": 22.08, "volume": 2842375.0}, {"date": "2026-04-24", "close": 21.43, "volume": 2061764.0}, {"date": "2026-04-27", "close": 21.92, "volume": 2091302.0}, {"date": "2026-04-28", "close": 21.73, "volume": 2739756.0}, {"date": "2026-04-29", "close": 21.39, "volume": 1555028.0}, {"date": "2026-04-30", "close": 21.59, "volume": 1813116.0}, {"date": "2026-05-01", "close": 21.62, "volume": 1563871.0}, {"date": "2026-05-04", "close": 21.2, "volume": 2021789.0}, {"date": "2026-05-05", "close": 21.58, "volume": 1597098.0}, {"date": "2026-05-06", "close": 21.79, "volume": 1608163.0}, {"date": "2026-05-07", "close": 21.45, "volume": 1377659.0}, {"date": "2026-05-08", "close": 21.5, "volume": 1348475.0}, {"date": "2026-05-11", "close": 21.1, "volume": 1896113.0}, {"date": "2026-05-12", "close": 21.13, "volume": 1748879.0}, {"date": "2026-05-13", "close": 20.67, "volume": 1485340.0}, {"date": "2026-05-14", "close": 21.01, "volume": 1695461.0}, {"date": "2026-05-15", "close": 20.65, "volume": 1455171.0}, {"date": "2026-05-18", "close": 20.94, "volume": 1256132.0}, {"date": "2026-05-19", "close": 20.85, "volume": 1440584.0}, {"date": "2026-05-20", "close": 21.41, "volume": 1986600.0}, {"date": "2026-05-21", "close": 21.4, "volume": 1253000.0}, {"date": "2026-05-22", "close": 21.44, "volume": 1032875.0}, {"date": "2026-05-26", "close": 21.77, "volume": 1428031.0}, {"date": "2026-05-27", "close": 21.6, "volume": 1305998.0}, {"date": "2026-05-28", "close": 21.57, "volume": 1066557.0}, {"date": "2026-05-29", "close": 21.69, "volume": 1594564.0}, {"date": "2026-06-01", "close": 21.33, "volume": 1704904.0}, {"date": "2026-06-02", "close": 21.69, "volume": 1713239.0}, {"date": "2026-06-03", "close": 21.24, "volume": 1839031.0}, {"date": "2026-06-04", "close": 21.92, "volume": 1617184.0}, {"date": "2026-06-05", "close": 21.95, "volume": 1411197.0}, {"date": "2026-06-08", "close": 22.05, "volume": 1396628.0}, {"date": "2026-06-09", "close": 22.5, "volume": 1768527.0}, {"date": "2026-06-10", "close": 22.72, "volume": 2793853.0}, {"date": "2026-06-11", "close": 23.0, "volume": 2445669.0}, {"date": "2026-06-12", "close": 23.36, "volume": 2312534.0}, {"date": "2026-06-15", "close": 22.9, "volume": 2781364.0}, {"date": "2026-06-16", "close": 23.1, "volume": 2050216.0}, {"date": "2026-06-17", "close": 22.69, "volume": 2704419.0}, {"date": "2026-06-18", "close": 22.9, "volume": 4133978.0}, {"date": "2026-06-22", "close": 23.05, "volume": 1404637.0}, {"date": "2026-06-23", "close": 23.66, "volume": 2512764.0}, {"date": "2026-06-24", "close": 23.87, "volume": 2604190.0}, {"date": "2026-06-25", "close": 24.28, "volume": 1496654.0}, {"date": "2026-06-26", "close": 24.21, "volume": 4725904.0}, {"date": "2026-06-29", "close": 24.15, "volume": 2392718.0}, {"date": "2026-06-30", "close": 24.19, "volume": 1705098.0}, {"date": "2026-07-01", "close": 24.46, "volume": 2142422.0}, {"date": "2026-07-02", "close": 24.11, "volume": 1701392.0}, {"date": "2026-07-06", "close": 24.33, "volume": 1768183.0}, {"date": "2026-07-07", "close": 24.23, "volume": 2172948.0}, {"date": "2026-07-08", "close": 23.65, "volume": 2820212.0}, {"date": "2026-07-09", "close": 24.12, "volume": 1900645.0}, {"date": "2026-07-10", "close": 24.18, "volume": 1538305.0}, {"date": "2026-07-13", "close": 24.17, "volume": 1487256.0}, {"date": "2026-07-14", "close": 24.21, "volume": 1572907.0}, {"date": "2026-07-15", "close": 24.42, "volume": 1824611.0}, {"date": "2026-07-16", "close": 25.19, "volume": 2041415.0}, {"date": "2026-07-17", "close": 24.79, "volume": 3562296.0}, {"date": "2026-07-20", "close": 24.54, "volume": 1547590.0}, {"date": "2026-07-21", "close": 24.62, "volume": 1518459.0}, {"date": "2026-07-22", "close": 24.44, "volume": 1480239.0}, {"date": "2026-07-23", "close": 24.26, "volume": 2389793.0}, {"date": "2026-07-24", "close": 24.57, "volume": 2009838.0}, {"date": "2026-07-27", "close": 24.4, "volume": 1717181.0}, {"date": "2026-07-28", "close": 24.68, "volume": 1393982.0}, {"date": "2026-07-29", "close": 24.46, "volume": 2286601.0}, {"date": "2026-07-30", "close": 24.34, "volume": 2054834.0}, {"date": "2026-07-31", "close": 24.33, "volume": 1780756.0}, {"date": "2026-08-03", "close": 24.63, "volume": 2051805.0}, {"date": "2026-08-04", "close": 24.88, "volume": 1761300.0}, {"date": "2026-08-05", "close": 24.72, "volume": 1862437.0}, {"date": "2026-08-06", "close": 24.4, "volume": 1581506.0}, {"date": "2026-08-07", "close": 24.24, "volume": 1685227.0}], "refreshing": true}