{"ticker": "GBDC", "overview": {"cik": "1476765", "ticker": "GBDC", "name": "GOLUB CAPITAL BDC, Inc.", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001476765-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001476765-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001476765-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "FORM 8-K", "accession": "0001104659-26-082256", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001476765-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "FORM 8-K", "accession": "0001104659-26-066978", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "FORM 8-K", "accession": "0001104659-26-064563", "price_sensitive": true}, {"form": "424B2", "date": "2026-05-20", "title": "Form 424B2", "accession": "0001104659-26-064557", "price_sensitive": false}, {"form": "497AD", "date": "2026-05-19", "title": "Form 497AD", "accession": "0001104659-26-063916", "price_sensitive": false}, {"form": "497AD", "date": "2026-05-19", "title": "Form 497AD", "accession": "0001104659-26-063912", "price_sensitive": false}, {"form": "497AD", "date": "2026-05-19", "title": "Form 497AD", "accession": "0001104659-26-063892", "price_sensitive": false}, {"form": "FWP", "date": "2026-05-19", "title": "FREE WRITING PROSPECTUS", "accession": "0001104659-26-063848", "price_sensitive": false}, {"form": "424B2", "date": "2026-05-19", "title": "Form 424B2", "accession": "0001104659-26-063598", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0001476765-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001476765-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001476765-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-06", "title": "Material event", "accession": "0001476765-26-000016", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-05", "title": "Material event", "accession": "0001476765-26-000014", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-04", "title": "Quarterly report", "accession": "0001476765-26-000012", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-04", "title": "Material event", "accession": "0001476765-26-000011", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-04", "title": "Material event", "accession": "0001476765-26-000010", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-01-13", "title": "Form SCHEDULE 13G/A", "accession": "0000820478-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-08", "title": "Material event", "accession": "0001476765-26-000003", "price_sensitive": true}, {"form": "DEFA14A", "date": "2025-12-11", "title": "Form DEFA14A", "accession": "0001476765-25-000102", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-12-11", "title": "Proxy statement", "accession": "0001476765-25-000101", "price_sensitive": false}]}, "description": "GOLUB CAPITAL BDC, Inc. trades as GBDC on the NASDAQ and is registered in the United States. Privy Trades holds 7 insider filings for the company, in August 2026. Across those, 2 insiders disclosed 2 sales totalling $43.79M. The most recent filing on record is dated 7 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 43787228.440000005, "net": -43787228.440000005, "insiders": 2, "first_date": "2026-08-07", "last_date": "2026-08-07"}, "metrics": {"ticker": "GBDC", "has_prices": true, "as_of": "2026-08-07", "last": 13.17, "prev_close": 13.06, "change": 0.10999999999999943, "change_pct": 0.008422664624808531, "session_volume": 1768915.0, "vwap_5": 13.06178896800759, "vwap_20": 13.00625638518962, "vwap_60": 12.914652766491045, "vwap_250": 13.228510892337075, "high_52w": 14.37, "low_52w": 11.97, "avg_volume_20": 1052572.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001476765-26-000069", "src": "INSIDERS", "ticker": "GBDC", "cik": "1476765", "company": "GOLUB CAPITAL BDC, Inc.", "company_raw": "GOLUB CAPITAL BDC, Inc.", "who": "Lawrence E. Golub", "who_key": "Golub Lawrence E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 21893614.220000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director sells $21.9M of GBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1476765/000147676526000069/0001476765-26-000069-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126169}, {"id": "0001476765-26-000068", "src": "INSIDERS", "ticker": "GBDC", "cik": "1476765", "company": "GOLUB CAPITAL BDC, Inc.", "company_raw": "GOLUB CAPITAL BDC, Inc.", "who": "David Golub", "who_key": "Golub David", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 21893614.220000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big sell in GBDC \u2014 The CEO offloads $21.9M", "source_url": "https://www.sec.gov/Archives/edgar/data/1476765/000147676526000068/0001476765-26-000068-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126169}, {"id": "HOUSE-2024-20021523-T6", "src": "CONGRESS", "ticker": "GBDC", "cik": "", "company": "GOLUB CAPITAL BDC, Inc.", "company_raw": "e\nAmount Cap.\nGains >\n$200?\nGolub Capital BDC, Inc. - Closed End\nFund", "who": "Hon. David P. Joyce", "who_key": "Hon. David P. Joyce", "role": "House \u00b7 OH14 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. David P. Joyce offloads GBDC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20021523.pdf", "trade_date": "2023-06-30", "timestamp": "2023-06-30", "mins": 1759129}, {"id": "HOUSE-2024-20021523-T5", "src": "CONGRESS", "ticker": "GBDC", "cik": "", "company": "GOLUB CAPITAL BDC, Inc.", "company_raw": ": David P. Joyce QSST Trust\nGolub Capital BDC, Inc. - Closed End\nFund", "who": "Hon. David P. Joyce", "who_key": "Hon. David P. Joyce", "role": "House \u00b7 OH14 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. David P. Joyce offloads GBDC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20021523.pdf", "trade_date": "2023-06-19", "timestamp": "2023-06-19", "mins": 1774969}, {"id": "HOUSE-2024-20021523-T4", "src": "CONGRESS", "ticker": "GBDC", "cik": "", "company": "GOLUB CAPITAL BDC, Inc.", "company_raw": "001 -\n$50,000\nF S: New\nS O: Rita M. Joyce IRA\nGolub Capital BDC, Inc.", "who": "Hon. David P. Joyce", "who_key": "Hon. David P. Joyce", "role": "House \u00b7 OH14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. David P. Joyce offloads GBDC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20021523.pdf", "trade_date": "2022-07-14", "timestamp": "2022-07-14", "mins": 2264569}, {"id": "HOUSE-2024-20021523-T3", "src": "CONGRESS", "ticker": "GBDC", "cik": "", "company": "GOLUB CAPITAL BDC, Inc.", "company_raw": "7/2023$1,001 - $15,000\nF S: New\nS O: Rollover\nGolub Capital BDC, Inc.", "who": "Hon. David P. Joyce", "who_key": "Hon. David P. Joyce", "role": "House \u00b7 OH14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. David P. Joyce offloads GBDC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20021523.pdf", "trade_date": "2022-07-12", "timestamp": "2022-07-12", "mins": 2267449}, {"id": "HOUSE-2022-20011775-T0", "src": "CONGRESS", "ticker": "GBDC", "cik": "", "company": "GOLUB CAPITAL BDC, Inc.", "company_raw": "e Notification\nDate\nAmount Cap.\nGains >\n$200?\nGolub Capital BDC, Inc.", "who": "Hon. Teresa Leger Fernandez", "who_key": "Hon. Teresa Leger Fernandez", "role": "House \u00b7 NM03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Teresa Leger Fernandez sells GBDC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20011775.pdf", "trade_date": "2021-01-20", "timestamp": "2021-01-20", "mins": 3042169}], "recent_buys": [], "institutional": [], "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": "Golub Capital BDC, Inc. - Closed End Fund", "new_value": "GOLUB CAPITAL BDC, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001476765", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001476765", "applied": 1, "detected_at": "2026-10-24T19:04:24.608651"}]}, "key_people": [{"who": "Lawrence E. Golub", "who_key": "Golub Lawrence E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 21893614.220000003, "net": -21893614.220000003, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 21893614.220000003, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476765/000147676526000069/0001476765-26-000069-index.htm"}], "latest": {"action": "SELL", "amount": 21893614.220000003, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476765/000147676526000069/0001476765-26-000069-index.htm"}}, {"who": "David Golub", "who_key": "Golub David", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 21893614.220000003, "net": -21893614.220000003, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 21893614.220000003, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476765/000147676526000068/0001476765-26-000068-index.htm"}], "latest": {"action": "SELL", "amount": 21893614.220000003, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476765/000147676526000068/0001476765-26-000068-index.htm"}}, {"who": "Hon. David P. Joyce", "who_key": "Hon. David P. Joyce", "role": "House \u00b7 OH14", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 46004.0, "net": -46004.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-06-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20021523.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2023-06-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20021523.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2022-07-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20021523.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2022-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20021523.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-06-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20021523.pdf"}}, {"who": "Hon. Teresa Leger Fernandez", "who_key": "Hon. Teresa Leger Fernandez", "role": "House \u00b7 NM03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2021-01-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20011775.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2021-01-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20011775.pdf"}}], "activity": [{"date": "2026-08-07", "net": -43787228.440000005}], "announcements": [{"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001476765-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001476765-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001476765-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "FORM 8-K", "accession": "0001104659-26-082256", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001476765-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "FORM 8-K", "accession": "0001104659-26-066978", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "FORM 8-K", "accession": "0001104659-26-064563", "price_sensitive": true}, {"form": "424B2", "date": "2026-05-20", "title": "Form 424B2", "accession": "0001104659-26-064557", "price_sensitive": false}, {"form": "497AD", "date": "2026-05-19", "title": "Form 497AD", "accession": "0001104659-26-063916", "price_sensitive": false}, {"form": "497AD", "date": "2026-05-19", "title": "Form 497AD", "accession": "0001104659-26-063912", "price_sensitive": false}, {"form": "497AD", "date": "2026-05-19", "title": "Form 497AD", "accession": "0001104659-26-063892", "price_sensitive": false}, {"form": "FWP", "date": "2026-05-19", "title": "FREE WRITING PROSPECTUS", "accession": "0001104659-26-063848", "price_sensitive": false}, {"form": "424B2", "date": "2026-05-19", "title": "Form 424B2", "accession": "0001104659-26-063598", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0001476765-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001476765-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001476765-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-06", "title": "Material event", "accession": "0001476765-26-000016", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-05", "title": "Material event", "accession": "0001476765-26-000014", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-04", "title": "Quarterly report", "accession": "0001476765-26-000012", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-04", "title": "Material event", "accession": "0001476765-26-000011", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-04", "title": "Material event", "accession": "0001476765-26-000010", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-01-13", "title": "Form SCHEDULE 13G/A", "accession": "0000820478-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-08", "title": "Material event", "accession": "0001476765-26-000003", "price_sensitive": true}, {"form": "DEFA14A", "date": "2025-12-11", "title": "Form DEFA14A", "accession": "0001476765-25-000102", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-12-11", "title": "Proxy statement", "accession": "0001476765-25-000101", "price_sensitive": false}], "performance": {"ticker": "GBDC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 18.75, "volume": 85027.0}, {"date": "2016-08-09", "close": 18.76, "volume": 106195.0}, {"date": "2016-08-10", "close": 18.76, "volume": 185432.0}, {"date": "2016-08-11", "close": 18.57, "volume": 83148.0}, {"date": "2016-08-12", "close": 18.54, "volume": 79199.0}, {"date": "2016-08-15", "close": 18.72, "volume": 95324.0}, {"date": "2016-08-16", "close": 18.75, "volume": 538084.0}, {"date": "2016-08-17", "close": 18.81, "volume": 124213.0}, {"date": "2016-08-18", "close": 18.89, "volume": 108849.0}, {"date": "2016-08-19", "close": 18.98, "volume": 96795.0}, {"date": "2016-08-22", "close": 19.03, "volume": 118739.0}, {"date": "2016-08-23", "close": 19.04, "volume": 132386.0}, {"date": "2016-08-24", "close": 19.08, "volume": 112196.0}, {"date": "2016-08-25", "close": 18.96, "volume": 198813.0}, {"date": "2016-08-26", "close": 19.06, "volume": 148031.0}, {"date": "2016-08-29", "close": 19.33, "volume": 165245.0}, {"date": "2016-08-30", "close": 19.75, "volume": 362659.0}, {"date": "2016-08-31", "close": 19.12, "volume": 324492.0}, {"date": "2016-09-01", "close": 18.79, "volume": 190370.0}, {"date": "2016-09-02", "close": 18.73, "volume": 132453.0}, {"date": "2016-09-06", "close": 18.72, "volume": 148187.0}, {"date": "2016-09-07", "close": 18.75, "volume": 166345.0}, {"date": "2016-09-08", "close": 18.61, "volume": 161749.0}, {"date": "2016-09-09", "close": 18.49, "volume": 124682.0}, {"date": "2016-09-12", "close": 18.47, "volume": 109516.0}, {"date": "2016-09-13", "close": 18.39, "volume": 220163.0}, {"date": "2016-09-14", "close": 18.48, "volume": 115942.0}, {"date": "2016-09-15", "close": 18.64, "volume": 90053.0}, {"date": "2016-09-16", "close": 18.6, "volume": 209267.0}, {"date": "2016-09-19", "close": 18.6, "volume": 122244.0}, {"date": "2016-09-20", "close": 18.7, "volume": 158970.0}, {"date": "2016-09-21", "close": 18.76, "volume": 89532.0}, {"date": "2016-09-22", "close": 18.74, "volume": 62309.0}, {"date": "2016-09-23", "close": 18.76, "volume": 104296.0}, {"date": "2016-09-26", "close": 18.69, "volume": 135503.0}, {"date": "2016-09-27", "close": 18.71, "volume": 155657.0}, {"date": "2016-09-28", "close": 18.79, "volume": 180495.0}, {"date": "2016-09-29", "close": 18.46, "volume": 218466.0}, {"date": "2016-09-30", "close": 18.57, "volume": 180077.0}, {"date": "2016-10-03", "close": 18.58, "volume": 128948.0}, {"date": "2016-10-04", "close": 18.68, "volume": 75467.0}, {"date": "2016-10-05", "close": 18.6, "volume": 75872.0}, {"date": "2016-10-06", "close": 18.45, "volume": 167900.0}, {"date": "2016-10-07", "close": 18.56, "volume": 88669.0}, {"date": "2016-10-10", "close": 18.7, "volume": 66113.0}, {"date": "2016-10-11", "close": 18.49, "volume": 161891.0}, {"date": "2016-10-12", "close": 18.4, "volume": 62473.0}, {"date": "2016-10-13", "close": 18.4, "volume": 91129.0}, {"date": "2016-10-14", "close": 18.56, "volume": 124581.0}, {"date": "2016-10-17", "close": 18.45, "volume": 138489.0}, {"date": "2016-10-18", "close": 18.35, "volume": 197210.0}, {"date": "2016-10-19", "close": 18.36, "volume": 113549.0}, {"date": "2016-10-20", "close": 18.35, "volume": 74348.0}, {"date": "2016-10-21", "close": 18.34, "volume": 126875.0}, {"date": "2016-10-24", "close": 18.28, "volume": 150859.0}, {"date": "2016-10-25", "close": 18.44, "volume": 163262.0}, {"date": "2016-10-26", "close": 18.26, "volume": 135556.0}, {"date": "2016-10-27", "close": 18.09, "volume": 149762.0}, {"date": "2016-10-28", "close": 17.97, "volume": 184575.0}, {"date": "2016-10-31", "close": 17.7, "volume": 201217.0}, {"date": "2016-11-01", "close": 17.61, "volume": 112702.0}, {"date": "2016-11-02", "close": 17.55, "volume": 112256.0}, {"date": "2016-11-03", "close": 17.56, "volume": 169635.0}, {"date": "2016-11-04", "close": 17.68, "volume": 150573.0}, {"date": "2016-11-07", "close": 17.79, "volume": 93118.0}, {"date": "2016-11-08", "close": 17.91, "volume": 126742.0}, {"date": "2016-11-09", "close": 18.13, "volume": 296429.0}, {"date": "2016-11-10", "close": 18.43, "volume": 167230.0}, {"date": "2016-11-11", "close": 18.35, "volume": 192491.0}, {"date": "2016-11-14", "close": 18.03, "volume": 216362.0}, {"date": "2016-11-15", "close": 17.79, "volume": 298492.0}, {"date": "2016-11-16", "close": 17.77, "volume": 216889.0}, {"date": "2016-11-17", "close": 18.42, "volume": 366307.0}, {"date": "2016-11-18", "close": 18.54, "volume": 268829.0}, {"date": "2016-11-21", "close": 18.4, "volume": 217428.0}, {"date": "2016-11-22", "close": 18.33, "volume": 261078.0}, {"date": "2016-11-23", "close": 18.17, "volume": 129633.0}, {"date": "2016-11-25", "close": 18.22, "volume": 175678.0}, {"date": "2016-11-28", "close": 18.31, "volume": 206497.0}, {"date": "2016-11-29", "close": 18.4, "volume": 211442.0}, {"date": "2016-11-30", "close": 18.45, "volume": 223216.0}, {"date": "2016-12-01", "close": 18.48, "volume": 119539.0}, {"date": "2016-12-02", "close": 18.57, "volume": 305693.0}, {"date": "2016-12-05", "close": 18.58, "volume": 252993.0}, {"date": "2016-12-06", "close": 18.7, "volume": 164638.0}, {"date": "2016-12-07", "close": 18.76, "volume": 194859.0}, {"date": "2016-12-08", "close": 18.44, "volume": 143848.0}, {"date": "2016-12-09", "close": 18.48, "volume": 137101.0}, {"date": "2016-12-12", "close": 18.4, "volume": 118266.0}, {"date": "2016-12-13", "close": 18.43, "volume": 207560.0}, {"date": "2016-12-14", "close": 18.44, "volume": 143693.0}, {"date": "2016-12-15", "close": 18.06, "volume": 310000.0}, {"date": "2016-12-16", "close": 18.05, "volume": 341965.0}, {"date": "2016-12-19", "close": 18.11, "volume": 209139.0}, {"date": "2016-12-20", "close": 18.45, "volume": 102460.0}, {"date": "2016-12-21", "close": 18.41, "volume": 156471.0}, {"date": "2016-12-22", "close": 18.39, "volume": 136414.0}, {"date": "2016-12-23", "close": 18.3, "volume": 138370.0}, {"date": "2016-12-27", "close": 18.33, "volume": 276754.0}, {"date": "2016-12-28", "close": 18.39, "volume": 209886.0}, {"date": "2016-12-29", "close": 18.53, "volume": 212874.0}, {"date": "2016-12-30", "close": 18.39, "volume": 118241.0}, {"date": "2017-01-03", "close": 18.38, "volume": 140196.0}, {"date": "2017-01-04", "close": 18.55, "volume": 643388.0}, {"date": "2017-01-05", "close": 18.62, "volume": 242336.0}, {"date": "2017-01-06", "close": 18.57, "volume": 90251.0}, {"date": "2017-01-09", "close": 18.5, "volume": 82128.0}, {"date": "2017-01-10", "close": 18.49, "volume": 126100.0}, {"date": "2017-01-11", "close": 18.55, "volume": 165932.0}, {"date": "2017-01-12", "close": 18.63, "volume": 115353.0}, {"date": "2017-01-13", "close": 18.55, "volume": 78860.0}, {"date": "2017-01-17", "close": 18.54, "volume": 137161.0}, {"date": "2017-01-18", "close": 18.63, "volume": 100724.0}, {"date": "2017-01-19", "close": 18.48, "volume": 72052.0}, {"date": "2017-01-20", "close": 18.6, "volume": 100269.0}, {"date": "2017-01-23", "close": 18.73, "volume": 125270.0}, {"date": "2017-01-24", "close": 18.87, "volume": 162843.0}, {"date": "2017-01-25", "close": 18.81, "volume": 207875.0}, {"date": "2017-01-26", "close": 18.91, "volume": 98454.0}, {"date": "2017-01-27", "close": 18.8, "volume": 145282.0}, {"date": "2017-01-30", "close": 18.73, "volume": 96616.0}, {"date": "2017-01-31", "close": 18.68, "volume": 106711.0}, {"date": "2017-02-01", "close": 18.71, "volume": 111409.0}, {"date": "2017-02-02", "close": 18.74, "volume": 93979.0}, {"date": "2017-02-03", "close": 19.09, "volume": 306461.0}, {"date": "2017-02-06", "close": 19.2, "volume": 156866.0}, {"date": "2017-02-07", "close": 19.34, "volume": 198502.0}, {"date": "2017-02-08", "close": 19.26, "volume": 181735.0}, {"date": "2017-02-09", "close": 18.65, "volume": 365620.0}, {"date": "2017-02-10", "close": 18.74, "volume": 466482.0}, {"date": "2017-02-13", "close": 18.59, "volume": 250266.0}, {"date": "2017-02-14", "close": 18.52, "volume": 194891.0}, {"date": "2017-02-15", "close": 18.66, "volume": 111460.0}, {"date": "2017-02-16", "close": 18.57, "volume": 201297.0}, {"date": "2017-02-17", "close": 18.71, "volume": 286511.0}, {"date": "2017-02-21", "close": 18.75, "volume": 156891.0}, {"date": "2017-02-22", "close": 19.02, "volume": 178780.0}, {"date": "2017-02-23", "close": 19.2, "volume": 273378.0}, {"date": "2017-02-24", "close": 19.35, "volume": 202657.0}, {"date": "2017-02-27", "close": 19.07, "volume": 267323.0}, {"date": "2017-02-28", "close": 19.14, "volume": 328024.0}, {"date": "2017-03-01", "close": 19.1, "volume": 320230.0}, {"date": "2017-03-02", "close": 19.08, "volume": 383276.0}, {"date": "2017-03-03", "close": 19.1, "volume": 293915.0}, {"date": "2017-03-06", "close": 19.02, "volume": 201145.0}, {"date": "2017-03-07", "close": 19.04, "volume": 288079.0}, {"date": "2017-03-08", "close": 18.97, "volume": 327448.0}, {"date": "2017-03-09", "close": 18.98, "volume": 236781.0}, {"date": "2017-03-10", "close": 19.08, "volume": 333649.0}, {"date": "2017-03-13", "close": 19.26, "volume": 334001.0}, {"date": "2017-03-14", "close": 19.09, "volume": 149533.0}, {"date": "2017-03-15", "close": 19.04, "volume": 135053.0}, {"date": "2017-03-16", "close": 19.1, "volume": 189652.0}, {"date": "2017-03-17", "close": 19.4, "volume": 337264.0}, {"date": "2017-03-20", "close": 19.42, "volume": 114465.0}, {"date": "2017-03-21", "close": 19.19, "volume": 391976.0}, {"date": "2017-03-22", "close": 19.07, "volume": 242674.0}, {"date": "2017-03-23", "close": 19.08, "volume": 182760.0}, {"date": "2017-03-24", "close": 19.16, "volume": 122311.0}, {"date": "2017-03-27", "close": 19.29, "volume": 377053.0}, {"date": "2017-03-28", "close": 19.5, "volume": 313783.0}, {"date": "2017-03-29", "close": 19.56, "volume": 214406.0}, {"date": "2017-03-30", "close": 19.72, "volume": 243940.0}, {"date": "2017-03-31", "close": 19.88, "volume": 386810.0}, {"date": "2017-04-03", "close": 19.9, "volume": 187993.0}, {"date": "2017-04-04", "close": 19.89, "volume": 260374.0}, {"date": "2017-04-05", "close": 19.79, "volume": 247772.0}, {"date": "2017-04-06", "close": 19.94, "volume": 234920.0}, {"date": "2017-04-07", "close": 19.97, "volume": 186005.0}, {"date": "2017-04-10", "close": 19.9, "volume": 123814.0}, {"date": "2017-04-11", "close": 19.97, "volume": 107944.0}, {"date": "2017-04-12", "close": 19.82, "volume": 121892.0}, {"date": "2017-04-13", "close": 19.8, "volume": 102477.0}, {"date": "2017-04-17", "close": 20.02, "volume": 1005933.0}, {"date": "2017-04-18", "close": 20.18, "volume": 304404.0}, {"date": "2017-04-19", "close": 20.18, "volume": 285154.0}, {"date": "2017-04-20", "close": 20.09, "volume": 209455.0}, {"date": "2017-04-21", "close": 20.18, "volume": 147312.0}, {"date": "2017-04-24", "close": 20.21, "volume": 148623.0}, {"date": "2017-04-25", "close": 20.21, "volume": 147500.0}, {"date": "2017-04-26", "close": 20.21, "volume": 189317.0}, {"date": "2017-04-27", "close": 20.21, "volume": 179240.0}, {"date": "2017-04-28", "close": 20.31, "volume": 343320.0}, {"date": "2017-05-01", "close": 20.22, "volume": 114856.0}, {"date": "2017-05-02", "close": 20.28, "volume": 120409.0}, {"date": "2017-05-03", "close": 20.21, "volume": 210809.0}, {"date": "2017-05-04", "close": 20.2, "volume": 388061.0}, {"date": "2017-05-05", "close": 20.44, "volume": 180562.0}, {"date": "2017-05-08", "close": 20.25, "volume": 279244.0}, {"date": "2017-05-09", "close": 20.26, "volume": 234133.0}, {"date": "2017-05-10", "close": 20.01, "volume": 1193281.0}, {"date": "2017-05-11", "close": 20.18, "volume": 159230.0}, {"date": "2017-05-12", "close": 20.18, "volume": 242406.0}, {"date": "2017-05-15", "close": 20.32, "volume": 225540.0}, {"date": "2017-05-16", "close": 20.4, "volume": 93323.0}, {"date": "2017-05-17", "close": 20.36, "volume": 202849.0}, {"date": "2017-05-18", "close": 20.33, "volume": 214403.0}, {"date": "2017-05-19", "close": 20.26, "volume": 280030.0}, {"date": "2017-05-22", "close": 20.24, "volume": 305746.0}, {"date": "2017-05-23", "close": 20.3, "volume": 192644.0}, {"date": "2017-05-24", "close": 20.29, "volume": 159910.0}, {"date": "2017-05-25", "close": 20.3, "volume": 144064.0}, {"date": "2017-05-26", "close": 20.33, "volume": 180403.0}, {"date": "2017-05-30", "close": 20.31, "volume": 186995.0}, {"date": "2017-05-31", "close": 20.33, "volume": 302687.0}, {"date": "2017-06-01", "close": 20.33, "volume": 202450.0}, {"date": "2017-06-02", "close": 20.04, "volume": 175346.0}, {"date": "2017-06-05", "close": 20.01, "volume": 120308.0}, {"date": "2017-06-06", "close": 19.69, "volume": 293301.0}, {"date": "2017-06-07", "close": 19.46, "volume": 1885377.0}, {"date": "2017-06-08", "close": 19.405, "volume": 394336.0}, {"date": "2017-06-09", "close": 19.43, "volume": 343140.0}, {"date": "2017-06-12", "close": 19.38, "volume": 270045.0}, {"date": "2017-06-13", "close": 19.43, "volume": 337888.0}, {"date": "2017-06-14", "close": 19.36, "volume": 380135.0}, {"date": "2017-06-15", "close": 19.27, "volume": 272456.0}, {"date": "2017-06-16", "close": 19.3, "volume": 272668.0}, {"date": "2017-06-19", "close": 19.28, "volume": 208236.0}, {"date": "2017-06-20", "close": 19.19, "volume": 202073.0}, {"date": "2017-06-21", "close": 19.22, "volume": 135665.0}, {"date": "2017-06-22", "close": 19.1, "volume": 209183.0}, {"date": "2017-06-23", "close": 19.23, "volume": 159336.0}, {"date": "2017-06-26", "close": 19.31, "volume": 150589.0}, {"date": "2017-06-27", "close": 19.27, "volume": 169599.0}, {"date": "2017-06-28", "close": 19.3, "volume": 216414.0}, {"date": "2017-06-29", "close": 19.16, "volume": 242184.0}, {"date": "2017-06-30", "close": 19.12, "volume": 160144.0}, {"date": "2017-07-03", "close": 19.25, "volume": 42217.0}, {"date": "2017-07-05", "close": 19.22, "volume": 159483.0}, {"date": "2017-07-06", "close": 19.17, "volume": 149823.0}, {"date": "2017-07-07", "close": 19.19, "volume": 179363.0}, {"date": "2017-07-10", "close": 19.25, "volume": 194362.0}, {"date": "2017-07-11", "close": 19.29, "volume": 189349.0}, {"date": "2017-07-12", "close": 19.3, "volume": 287443.0}, {"date": "2017-07-13", "close": 19.47, "volume": 287829.0}, {"date": "2017-07-14", "close": 19.65, "volume": 291914.0}, {"date": "2017-07-17", "close": 19.6, "volume": 175343.0}, {"date": "2017-07-18", "close": 19.655, "volume": 235976.0}, {"date": "2017-07-19", "close": 19.6, "volume": 149575.0}, {"date": "2017-07-20", "close": 19.56, "volume": 105339.0}, {"date": "2017-07-21", "close": 19.6, "volume": 59651.0}, {"date": "2017-07-24", "close": 19.48, "volume": 125334.0}, {"date": "2017-07-25", "close": 19.71, "volume": 215759.0}, {"date": "2017-07-26", "close": 19.53, "volume": 177704.0}, {"date": "2017-07-27", "close": 19.56, "volume": 109877.0}, {"date": "2017-07-28", "close": 19.55, "volume": 98134.0}, {"date": "2017-07-31", "close": 19.56, "volume": 122132.0}, {"date": "2017-08-01", "close": 19.55, "volume": 98959.0}, {"date": "2017-08-02", "close": 19.5, "volume": 124366.0}, {"date": "2017-08-03", "close": 19.36, "volume": 195553.0}, {"date": "2017-08-04", "close": 19.29, "volume": 91012.0}, {"date": "2017-08-07", "close": 19.33, "volume": 131476.0}, {"date": "2017-08-08", "close": 19.31, "volume": 198459.0}, {"date": "2017-08-09", "close": 19.23, "volume": 206983.0}, {"date": "2017-08-10", "close": 19.05, "volume": 166651.0}, {"date": "2017-08-11", "close": 19.04, "volume": 112172.0}, {"date": "2017-08-14", "close": 19.19, "volume": 94565.0}, {"date": "2017-08-15", "close": 19.21, "volume": 97580.0}, {"date": "2017-08-16", "close": 19.23, "volume": 108642.0}, {"date": "2017-08-17", "close": 19.13, "volume": 105131.0}, {"date": "2017-08-18", "close": 18.97, "volume": 170561.0}, {"date": "2017-08-21", "close": 18.96, "volume": 109393.0}, {"date": "2017-08-22", "close": 19.1, "volume": 118705.0}, {"date": "2017-08-23", "close": 19.1, "volume": 146526.0}, {"date": "2017-08-24", "close": 19.17, "volume": 213011.0}, {"date": "2017-08-25", "close": 19.02, "volume": 139031.0}, {"date": "2017-08-28", "close": 18.93, "volume": 134724.0}, {"date": "2017-08-29", "close": 18.93, "volume": 157637.0}, {"date": "2017-08-30", "close": 18.8, "volume": 138011.0}, {"date": "2017-08-31", "close": 18.59, "volume": 360202.0}, {"date": "2017-09-01", "close": 18.59, "volume": 254327.0}, {"date": "2017-09-05", "close": 18.29, "volume": 135952.0}, {"date": "2017-09-06", "close": 18.33, "volume": 151039.0}, {"date": "2017-09-07", "close": 18.24, "volume": 151923.0}, {"date": "2017-09-08", "close": 18.26, "volume": 161563.0}, {"date": "2017-09-11", "close": 18.44, "volume": 89876.0}, {"date": "2017-09-12", "close": 18.42, "volume": 134106.0}, {"date": "2017-09-13", "close": 18.42, "volume": 134748.0}, {"date": "2017-09-14", "close": 18.52, "volume": 131797.0}, {"date": "2017-09-15", "close": 18.49, "volume": 138356.0}, {"date": "2017-09-18", "close": 18.37, "volume": 114866.0}, {"date": "2017-09-19", "close": 18.35, "volume": 228209.0}, {"date": "2017-09-20", "close": 18.42, "volume": 239071.0}, {"date": "2017-09-21", "close": 18.51, "volume": 185964.0}, {"date": "2017-09-22", "close": 18.72, "volume": 141303.0}, {"date": "2017-09-25", "close": 18.82, "volume": 232624.0}, {"date": "2017-09-26", "close": 18.8, "volume": 490266.0}, {"date": "2017-09-27", "close": 18.68, "volume": 238872.0}, {"date": "2017-09-28", "close": 18.81, "volume": 261984.0}, {"date": "2017-09-29", "close": 18.82, "volume": 294975.0}, {"date": "2017-10-02", "close": 18.79, "volume": 240463.0}, {"date": "2017-10-03", "close": 18.77, "volume": 126428.0}, {"date": "2017-10-04", "close": 18.85, "volume": 192888.0}, {"date": "2017-10-05", "close": 18.88, "volume": 123064.0}, {"date": "2017-10-06", "close": 18.82, "volume": 128334.0}, {"date": "2017-10-09", "close": 18.82, "volume": 115062.0}, {"date": "2017-10-10", "close": 18.82, "volume": 139356.0}, {"date": "2017-10-11", "close": 18.85, "volume": 128142.0}, {"date": "2017-10-12", "close": 18.9, "volume": 241983.0}, {"date": "2017-10-13", "close": 18.97, "volume": 313266.0}, {"date": "2017-10-16", "close": 19.12, "volume": 377503.0}, {"date": "2017-10-17", "close": 19.06, "volume": 290130.0}, {"date": "2017-10-18", "close": 19.13, "volume": 208267.0}, {"date": "2017-10-19", "close": 19.17, "volume": 173105.0}, {"date": "2017-10-20", "close": 19.26, "volume": 181118.0}, {"date": "2017-10-23", "close": 19.41, "volume": 232719.0}, {"date": "2017-10-24", "close": 19.21, "volume": 721654.0}, {"date": "2017-10-25", "close": 19.14, "volume": 333059.0}, {"date": "2017-10-26", "close": 18.9, "volume": 157109.0}, {"date": "2017-10-27", "close": 19.1, "volume": 151177.0}, {"date": "2017-10-30", "close": 19.08, "volume": 171508.0}, {"date": "2017-10-31", "close": 18.96, "volume": 206513.0}, {"date": "2017-11-01", "close": 18.96, "volume": 215069.0}, {"date": "2017-11-02", "close": 18.72, "volume": 168787.0}, {"date": "2017-11-03", "close": 19.0, "volume": 140218.0}, {"date": "2017-11-06", "close": 18.86, "volume": 140668.0}, {"date": "2017-11-07", "close": 18.91, "volume": 156589.0}, {"date": "2017-11-08", "close": 19.13, "volume": 137209.0}, {"date": "2017-11-09", "close": 19.0, "volume": 161835.0}, {"date": "2017-11-10", "close": 18.99, "volume": 166686.0}, {"date": "2017-11-13", "close": 18.99, "volume": 99484.0}, {"date": "2017-11-14", "close": 19.09, "volume": 135448.0}, {"date": "2017-11-15", "close": 18.9, "volume": 90201.0}, {"date": "2017-11-16", "close": 18.97, "volume": 91458.0}, {"date": "2017-11-17", "close": 19.0, "volume": 117918.0}, {"date": "2017-11-20", "close": 19.01, "volume": 138417.0}, {"date": "2017-11-21", "close": 18.84, "volume": 250202.0}, {"date": "2017-11-22", "close": 18.98, "volume": 109510.0}, {"date": "2017-11-24", "close": 18.93, "volume": 108174.0}, {"date": "2017-11-27", "close": 18.99, "volume": 149196.0}, {"date": "2017-11-28", "close": 19.04, "volume": 135177.0}, {"date": "2017-11-29", "close": 19.11, "volume": 155677.0}, {"date": "2017-11-30", "close": 18.94, "volume": 159421.0}, {"date": "2017-12-01", "close": 18.9, "volume": 173068.0}, {"date": "2017-12-04", "close": 18.99, "volume": 181605.0}, {"date": "2017-12-05", "close": 18.95, "volume": 135541.0}, {"date": "2017-12-06", "close": 19.02, "volume": 96901.0}, {"date": "2017-12-07", "close": 19.155, "volume": 179684.0}, {"date": "2017-12-08", "close": 19.24, "volume": 132505.0}, {"date": "2017-12-11", "close": 18.84, "volume": 165568.0}, {"date": "2017-12-12", "close": 18.68, "volume": 243402.0}, {"date": "2017-12-13", "close": 18.48, "volume": 267480.0}, {"date": "2017-12-14", "close": 18.48, "volume": 230433.0}, {"date": "2017-12-15", "close": 18.79, "volume": 214159.0}, {"date": "2017-12-18", "close": 18.67, "volume": 175946.0}, {"date": "2017-12-19", "close": 18.52, "volume": 202492.0}, {"date": "2017-12-20", "close": 18.54, "volume": 239191.0}, {"date": "2017-12-21", "close": 18.57, "volume": 234391.0}, {"date": "2017-12-22", "close": 18.46, "volume": 260626.0}, {"date": "2017-12-26", "close": 18.4, "volume": 160921.0}, {"date": "2017-12-27", "close": 18.34, "volume": 259546.0}, {"date": "2017-12-28", "close": 18.44, "volume": 262798.0}, {"date": "2017-12-29", "close": 18.2, "volume": 313829.0}, {"date": "2018-01-02", "close": 18.09, "volume": 404084.0}, {"date": "2018-01-03", "close": 17.99, "volume": 446347.0}, {"date": "2018-01-04", "close": 17.89, "volume": 344554.0}, {"date": "2018-01-05", "close": 17.88, "volume": 250399.0}, {"date": "2018-01-08", "close": 17.98, "volume": 289482.0}, {"date": "2018-01-09", "close": 17.79, "volume": 389520.0}, {"date": "2018-01-10", "close": 17.91, "volume": 232769.0}, {"date": "2018-01-11", "close": 18.02, "volume": 268543.0}, {"date": "2018-01-12", "close": 18.07, "volume": 233486.0}, {"date": "2018-01-16", "close": 18.135, "volume": 199133.0}, {"date": "2018-01-17", "close": 17.99, "volume": 200212.0}, {"date": "2018-01-18", "close": 18.11, "volume": 206324.0}, {"date": "2018-01-19", "close": 18.2, "volume": 217391.0}, {"date": "2018-01-22", "close": 18.3, "volume": 229128.0}, {"date": "2018-01-23", "close": 18.31, "volume": 177859.0}, {"date": "2018-01-24", "close": 18.37, "volume": 307865.0}, {"date": "2018-01-25", "close": 18.36, "volume": 360206.0}, {"date": "2018-01-26", "close": 18.37, "volume": 196524.0}, {"date": "2018-01-29", "close": 18.3, "volume": 234600.0}, {"date": "2018-01-30", "close": 18.21, "volume": 364470.0}, {"date": "2018-01-31", "close": 18.17, "volume": 267841.0}, {"date": "2018-02-01", "close": 18.29, "volume": 207139.0}, {"date": "2018-02-02", "close": 18.18, "volume": 272026.0}, {"date": "2018-02-05", "close": 17.62, "volume": 566396.0}, {"date": "2018-02-06", "close": 18.13, "volume": 400717.0}, {"date": "2018-02-07", "close": 18.16, "volume": 356748.0}, {"date": "2018-02-08", "close": 17.88, "volume": 213917.0}, {"date": "2018-02-09", "close": 17.91, "volume": 449272.0}, {"date": "2018-02-12", "close": 18.26, "volume": 351963.0}, {"date": "2018-02-13", "close": 18.3, "volume": 228857.0}, {"date": "2018-02-14", "close": 18.37, "volume": 351577.0}, {"date": "2018-02-15", "close": 18.26, "volume": 323242.0}, {"date": "2018-02-16", "close": 18.27, "volume": 148898.0}, {"date": "2018-02-20", "close": 18.11, "volume": 202331.0}, {"date": "2018-02-21", "close": 18.12, "volume": 189401.0}, {"date": "2018-02-22", "close": 18.16, "volume": 100736.0}, {"date": "2018-02-23", "close": 18.15, "volume": 186254.0}, {"date": "2018-02-26", "close": 18.17, "volume": 200009.0}, {"date": "2018-02-27", "close": 18.0, "volume": 210656.0}, {"date": "2018-02-28", "close": 17.92, "volume": 365564.0}, {"date": "2018-03-01", "close": 17.9, "volume": 200771.0}, {"date": "2018-03-02", "close": 18.015, "volume": 259243.0}, {"date": "2018-03-05", "close": 18.44, "volume": 586799.0}, {"date": "2018-03-06", "close": 18.38, "volume": 313936.0}, {"date": "2018-03-07", "close": 18.07, "volume": 392975.0}, {"date": "2018-03-08", "close": 18.11, "volume": 314397.0}, {"date": "2018-03-09", "close": 18.08, "volume": 331298.0}, {"date": "2018-03-12", "close": 18.04, "volume": 560649.0}, {"date": "2018-03-13", "close": 18.18, "volume": 674729.0}, {"date": "2018-03-14", "close": 18.06, "volume": 148010.0}, {"date": "2018-03-15", "close": 17.81, "volume": 215366.0}, {"date": "2018-03-16", "close": 17.92, "volume": 283289.0}, {"date": "2018-03-19", "close": 18.04, "volume": 338906.0}, {"date": "2018-03-20", "close": 17.93, "volume": 164086.0}, {"date": "2018-03-21", "close": 17.93, "volume": 191200.0}, {"date": "2018-03-22", "close": 18.13, "volume": 180370.0}, {"date": "2018-03-23", "close": 17.815, "volume": 196340.0}, {"date": "2018-03-26", "close": 17.96, "volume": 164910.0}, {"date": "2018-03-27", "close": 17.93, "volume": 199187.0}, {"date": "2018-03-28", "close": 17.82, "volume": 237182.0}, {"date": "2018-03-29", "close": 17.89, "volume": 374695.0}, {"date": "2018-04-02", "close": 17.83, "volume": 137924.0}, {"date": "2018-04-03", "close": 17.9, "volume": 130736.0}, {"date": "2018-04-04", "close": 17.99, "volume": 89042.0}, {"date": "2018-04-05", "close": 18.07, "volume": 96135.0}, {"date": "2018-04-06", "close": 17.95, "volume": 142060.0}, {"date": "2018-04-09", "close": 17.97, "volume": 98780.0}, {"date": "2018-04-10", "close": 17.9, "volume": 122526.0}, {"date": "2018-04-11", "close": 17.94, "volume": 176224.0}, {"date": "2018-04-12", "close": 17.85, "volume": 74933.0}, {"date": "2018-04-13", "close": 17.83, "volume": 267434.0}, {"date": "2018-04-16", "close": 17.98, "volume": 120689.0}, {"date": "2018-04-17", "close": 18.02, "volume": 102266.0}, {"date": "2018-04-18", "close": 18.05, "volume": 75164.0}, {"date": "2018-04-19", "close": 17.94, "volume": 73362.0}, {"date": "2018-04-20", "close": 17.9, "volume": 122409.0}, {"date": "2018-04-23", "close": 17.92, "volume": 82167.0}, {"date": "2018-04-24", "close": 17.89, "volume": 124917.0}, {"date": "2018-04-25", "close": 17.86, "volume": 116496.0}, {"date": "2018-04-26", "close": 17.89, "volume": 106742.0}, {"date": "2018-04-27", "close": 18.01, "volume": 79472.0}, {"date": "2018-04-30", "close": 18.0, "volume": 120872.0}, {"date": "2018-05-01", "close": 17.96, "volume": 110099.0}, {"date": "2018-05-02", "close": 18.0, "volume": 232531.0}, {"date": "2018-05-03", "close": 17.95, "volume": 88217.0}, {"date": "2018-05-04", "close": 18.13, "volume": 271363.0}, {"date": "2018-05-07", "close": 18.33, "volume": 319782.0}, {"date": "2018-05-08", "close": 18.34, "volume": 152060.0}, {"date": "2018-05-09", "close": 18.43, "volume": 169531.0}, {"date": "2018-05-10", "close": 18.41, "volume": 281130.0}, {"date": "2018-05-11", "close": 18.41, "volume": 208538.0}, {"date": "2018-05-14", "close": 18.44, "volume": 207737.0}, {"date": "2018-05-15", "close": 18.5, "volume": 231931.0}, {"date": "2018-05-16", "close": 18.455, "volume": 285566.0}, {"date": "2018-05-17", "close": 18.54, "volume": 343389.0}, {"date": "2018-05-18", "close": 18.56, "volume": 183427.0}, {"date": "2018-05-21", "close": 18.59, "volume": 206374.0}, {"date": "2018-05-22", "close": 18.58, "volume": 179472.0}, {"date": "2018-05-23", "close": 18.67, "volume": 196414.0}, {"date": "2018-05-24", "close": 18.65, "volume": 216893.0}, {"date": "2018-05-25", "close": 18.66, "volume": 145071.0}, {"date": "2018-05-29", "close": 18.6, "volume": 151283.0}, {"date": "2018-05-30", "close": 18.63, "volume": 151425.0}, {"date": "2018-05-31", "close": 18.51, "volume": 379080.0}, {"date": "2018-06-01", "close": 18.55, "volume": 177594.0}, {"date": "2018-06-04", "close": 18.56, "volume": 240109.0}, {"date": "2018-06-05", "close": 18.44, "volume": 306557.0}, {"date": "2018-06-06", "close": 18.5, "volume": 238772.0}, {"date": "2018-06-07", "close": 18.31, "volume": 232777.0}, {"date": "2018-06-08", "close": 18.36, "volume": 124763.0}, {"date": "2018-06-11", "close": 18.4, "volume": 133358.0}, {"date": "2018-06-12", "close": 18.36, "volume": 129458.0}, {"date": "2018-06-13", "close": 18.37, "volume": 135609.0}, {"date": "2018-06-14", "close": 18.51, "volume": 111774.0}, {"date": "2018-06-15", "close": 18.44, "volume": 121331.0}, {"date": "2018-06-18", "close": 18.42, "volume": 96056.0}, {"date": "2018-06-19", "close": 18.45, "volume": 125002.0}, {"date": "2018-06-20", "close": 18.38, "volume": 121285.0}, {"date": "2018-06-21", "close": 18.24, "volume": 164671.0}, {"date": "2018-06-22", "close": 18.2, "volume": 154654.0}, {"date": "2018-06-25", "close": 18.23, "volume": 252164.0}, {"date": "2018-06-26", "close": 18.24, "volume": 161854.0}, {"date": "2018-06-27", "close": 18.13, "volume": 112438.0}, {"date": "2018-06-28", "close": 18.2, "volume": 228973.0}, {"date": "2018-06-29", "close": 18.3, "volume": 231988.0}, {"date": "2018-07-02", "close": 18.4, "volume": 129103.0}, {"date": "2018-07-03", "close": 18.48, "volume": 47140.0}, {"date": "2018-07-05", "close": 18.55, "volume": 115261.0}, {"date": "2018-07-06", "close": 18.65, "volume": 117357.0}, {"date": "2018-07-09", "close": 18.62, "volume": 140164.0}, {"date": "2018-07-10", "close": 18.56, "volume": 89807.0}, {"date": "2018-07-11", "close": 18.64, "volume": 118749.0}, {"date": "2018-07-12", "close": 18.55, "volume": 106846.0}, {"date": "2018-07-13", "close": 18.64, "volume": 150675.0}, {"date": "2018-07-16", "close": 18.64, "volume": 78460.0}, {"date": "2018-07-17", "close": 18.74, "volume": 211346.0}, {"date": "2018-07-18", "close": 18.99, "volume": 120458.0}, {"date": "2018-07-19", "close": 18.87, "volume": 77695.0}, {"date": "2018-07-20", "close": 18.89, "volume": 84666.0}, {"date": "2018-07-23", "close": 18.7, "volume": 216915.0}, {"date": "2018-07-24", "close": 18.7, "volume": 97673.0}, {"date": "2018-07-25", "close": 18.74, "volume": 110512.0}, {"date": "2018-07-26", "close": 18.8, "volume": 172709.0}, {"date": "2018-07-27", "close": 18.88, "volume": 193551.0}, {"date": "2018-07-30", "close": 18.84, "volume": 136319.0}, {"date": "2018-07-31", "close": 18.85, "volume": 328031.0}, {"date": "2018-08-01", "close": 18.91, "volume": 98124.0}, {"date": "2018-08-02", "close": 19.01, "volume": 150425.0}, {"date": "2018-08-03", "close": 19.07, "volume": 137879.0}, {"date": "2018-08-06", "close": 19.07, "volume": 111755.0}, {"date": "2018-08-07", "close": 19.08, "volume": 127764.0}, {"date": "2018-08-08", "close": 18.98, "volume": 153701.0}, {"date": "2018-08-09", "close": 18.98, "volume": 128743.0}, {"date": "2018-08-10", "close": 18.97, "volume": 193773.0}, {"date": "2018-08-13", "close": 19.08, "volume": 193349.0}, {"date": "2018-08-14", "close": 18.96, "volume": 189948.0}, {"date": "2018-08-15", "close": 18.94, "volume": 210468.0}, {"date": "2018-08-16", "close": 18.98, "volume": 343016.0}, {"date": "2018-08-17", "close": 18.95, "volume": 155879.0}, {"date": "2018-08-20", "close": 18.97, "volume": 99903.0}, {"date": "2018-08-21", "close": 19.06, "volume": 174395.0}, {"date": "2018-08-22", "close": 18.97, "volume": 139795.0}, {"date": "2018-08-23", "close": 18.96, "volume": 129385.0}, {"date": "2018-08-24", "close": 18.94, "volume": 96597.0}, {"date": "2018-08-27", "close": 18.93, "volume": 162647.0}, {"date": "2018-08-28", "close": 18.95, "volume": 128021.0}, {"date": "2018-08-29", "close": 19.07, "volume": 165047.0}, {"date": "2018-08-30", "close": 19.14, "volume": 118227.0}, {"date": "2018-08-31", "close": 19.1, "volume": 239412.0}, {"date": "2018-09-04", "close": 19.12, "volume": 150659.0}, {"date": "2018-09-05", "close": 19.0, "volume": 208875.0}, {"date": "2018-09-06", "close": 18.75, "volume": 158022.0}, {"date": "2018-09-07", "close": 18.59, "volume": 128077.0}, {"date": "2018-09-10", "close": 18.62, "volume": 135129.0}, {"date": "2018-09-11", "close": 18.64, "volume": 325281.0}, {"date": "2018-09-12", "close": 18.66, "volume": 145225.0}, {"date": "2018-09-13", "close": 18.82, "volume": 124631.0}, {"date": "2018-09-14", "close": 18.64, "volume": 112170.0}, {"date": "2018-09-17", "close": 18.61, "volume": 83048.0}, {"date": "2018-09-18", "close": 18.73, "volume": 80120.0}, {"date": "2018-09-19", "close": 18.65, "volume": 86739.0}, {"date": "2018-09-20", "close": 18.77, "volume": 108672.0}, {"date": "2018-09-21", "close": 18.82, "volume": 168208.0}, {"date": "2018-09-24", "close": 18.75, "volume": 135323.0}, {"date": "2018-09-25", "close": 18.7, "volume": 164596.0}, {"date": "2018-09-26", "close": 18.76, "volume": 129505.0}, {"date": "2018-09-27", "close": 18.72, "volume": 219587.0}, {"date": "2018-09-28", "close": 18.75, "volume": 266339.0}, {"date": "2018-10-01", "close": 18.78, "volume": 144153.0}, {"date": "2018-10-02", "close": 18.92, "volume": 398054.0}, {"date": "2018-10-03", "close": 18.89, "volume": 215649.0}, {"date": "2018-10-04", "close": 18.85, "volume": 199101.0}, {"date": "2018-10-05", "close": 18.8, "volume": 154748.0}, {"date": "2018-10-08", "close": 18.48, "volume": 156670.0}, {"date": "2018-10-09", "close": 18.63, "volume": 158193.0}, {"date": "2018-10-10", "close": 18.49, "volume": 155713.0}, {"date": "2018-10-11", "close": 18.4, "volume": 289443.0}, {"date": "2018-10-12", "close": 18.21, "volume": 244239.0}, {"date": "2018-10-15", "close": 18.27, "volume": 99120.0}, {"date": "2018-10-16", "close": 18.35, "volume": 113653.0}, {"date": "2018-10-17", "close": 18.29, "volume": 109838.0}, {"date": "2018-10-18", "close": 18.25, "volume": 98974.0}, {"date": "2018-10-19", "close": 18.13, "volume": 103791.0}, {"date": "2018-10-22", "close": 18.02, "volume": 100600.0}, {"date": "2018-10-23", "close": 17.92, "volume": 183175.0}, {"date": "2018-10-24", "close": 17.87, "volume": 136295.0}, {"date": "2018-10-25", "close": 18.06, "volume": 169092.0}, {"date": "2018-10-26", "close": 18.08, "volume": 218520.0}, {"date": "2018-10-29", "close": 18.22, "volume": 141254.0}, {"date": "2018-10-30", "close": 18.42, "volume": 186542.0}, {"date": "2018-10-31", "close": 18.45, "volume": 247245.0}, {"date": "2018-11-01", "close": 18.6, "volume": 164494.0}, {"date": "2018-11-02", "close": 18.34, "volume": 303536.0}, {"date": "2018-11-05", "close": 18.52, "volume": 224982.0}, {"date": "2018-11-06", "close": 18.66, "volume": 136531.0}, {"date": "2018-11-07", "close": 18.9, "volume": 212685.0}, {"date": "2018-11-08", "close": 18.91, "volume": 353825.0}, {"date": "2018-11-09", "close": 19.01, "volume": 114072.0}, {"date": "2018-11-12", "close": 18.64, "volume": 127056.0}, {"date": "2018-11-13", "close": 18.73, "volume": 125171.0}, {"date": "2018-11-14", "close": 18.71, "volume": 152569.0}, {"date": "2018-11-15", "close": 18.58, "volume": 146770.0}, {"date": "2018-11-16", "close": 18.6, "volume": 124211.0}, {"date": "2018-11-19", "close": 18.56, "volume": 85668.0}, {"date": "2018-11-20", "close": 18.52, "volume": 160417.0}, {"date": "2018-11-21", "close": 18.57, "volume": 170103.0}, {"date": "2018-11-23", "close": 18.59, "volume": 39092.0}, {"date": "2018-11-26", "close": 18.57, "volume": 162131.0}, {"date": "2018-11-27", "close": 18.55, "volume": 120866.0}, {"date": "2018-11-28", "close": 18.96, "volume": 184883.0}, {"date": "2018-11-29", "close": 18.69, "volume": 548681.0}, {"date": "2018-11-30", "close": 18.51, "volume": 314985.0}, {"date": "2018-12-03", "close": 18.55, "volume": 201110.0}, {"date": "2018-12-04", "close": 18.49, "volume": 317823.0}, {"date": "2018-12-06", "close": 18.15, "volume": 307486.0}, {"date": "2018-12-07", "close": 18.42, "volume": 330842.0}, {"date": "2018-12-10", "close": 18.25, "volume": 286535.0}, {"date": "2018-12-11", "close": 17.93, "volume": 331037.0}, {"date": "2018-12-12", "close": 17.74, "volume": 312832.0}, {"date": "2018-12-13", "close": 17.67, "volume": 278110.0}, {"date": "2018-12-14", "close": 17.31, "volume": 186804.0}, {"date": "2018-12-17", "close": 16.91, "volume": 602336.0}, {"date": "2018-12-18", "close": 17.04, "volume": 215896.0}, {"date": "2018-12-19", "close": 16.84, "volume": 298797.0}, {"date": "2018-12-20", "close": 16.38, "volume": 505887.0}, {"date": "2018-12-21", "close": 16.44, "volume": 537908.0}, {"date": "2018-12-24", "close": 16.59, "volume": 158382.0}, {"date": "2018-12-26", "close": 17.01, "volume": 289007.0}, {"date": "2018-12-27", "close": 17.08, "volume": 752128.0}, {"date": "2018-12-28", "close": 16.84, "volume": 602781.0}, {"date": "2018-12-31", "close": 16.49, "volume": 587908.0}, {"date": "2019-01-02", "close": 16.62, "volume": 203598.0}, {"date": "2019-01-03", "close": 16.77, "volume": 246049.0}, {"date": "2019-01-04", "close": 16.91, "volume": 278636.0}, {"date": "2019-01-07", "close": 17.13, "volume": 347153.0}, {"date": "2019-01-08", "close": 17.25, "volume": 351429.0}, {"date": "2019-01-09", "close": 17.14, "volume": 239897.0}, {"date": "2019-01-10", "close": 17.12, "volume": 272638.0}, {"date": "2019-01-11", "close": 17.27, "volume": 369087.0}, {"date": "2019-01-14", "close": 17.32, "volume": 295766.0}, {"date": "2019-01-15", "close": 17.6, "volume": 207070.0}, {"date": "2019-01-16", "close": 17.88, "volume": 213405.0}, {"date": "2019-01-17", "close": 18.08, "volume": 254676.0}, {"date": "2019-01-18", "close": 18.18, "volume": 264268.0}, {"date": "2019-01-22", "close": 18.22, "volume": 439015.0}, {"date": "2019-01-23", "close": 18.31, "volume": 231562.0}, {"date": "2019-01-24", "close": 18.36, "volume": 250541.0}, {"date": "2019-01-25", "close": 18.24, "volume": 156333.0}, {"date": "2019-01-28", "close": 18.1, "volume": 230452.0}, {"date": "2019-01-29", "close": 18.07, "volume": 169067.0}, {"date": "2019-01-30", "close": 18.18, "volume": 226488.0}, {"date": "2019-01-31", "close": 18.28, "volume": 263926.0}, {"date": "2019-02-01", "close": 18.23, "volume": 103932.0}, {"date": "2019-02-04", "close": 18.4, "volume": 215470.0}, {"date": "2019-02-05", "close": 18.54, "volume": 145679.0}, {"date": "2019-02-06", "close": 18.38, "volume": 178414.0}, {"date": "2019-02-07", "close": 18.25, "volume": 266916.0}, {"date": "2019-02-08", "close": 18.12, "volume": 266056.0}, {"date": "2019-02-11", "close": 17.98, "volume": 264819.0}, {"date": "2019-02-12", "close": 18.05, "volume": 166946.0}, {"date": "2019-02-13", "close": 17.87, "volume": 258045.0}, {"date": "2019-02-14", "close": 18.13, "volume": 164582.0}, {"date": "2019-02-15", "close": 18.2, "volume": 135216.0}, {"date": "2019-02-19", "close": 18.23, "volume": 207485.0}, {"date": "2019-02-20", "close": 18.34, "volume": 168867.0}, {"date": "2019-02-21", "close": 18.32, "volume": 132440.0}, {"date": "2019-02-22", "close": 18.4, "volume": 240905.0}, {"date": "2019-02-25", "close": 18.41, "volume": 272838.0}, {"date": "2019-02-26", "close": 18.65, "volume": 269924.0}, {"date": "2019-02-27", "close": 18.57, "volume": 174200.0}, {"date": "2019-02-28", "close": 18.45, "volume": 226277.0}, {"date": "2019-03-01", "close": 18.39, "volume": 162638.0}, {"date": "2019-03-04", "close": 18.41, "volume": 159232.0}, {"date": "2019-03-05", "close": 18.39, "volume": 221577.0}, {"date": "2019-03-06", "close": 17.95, "volume": 280160.0}, {"date": "2019-03-07", "close": 18.04, "volume": 142137.0}, {"date": "2019-03-08", "close": 18.13, "volume": 108010.0}, {"date": "2019-03-11", "close": 18.11, "volume": 196920.0}, {"date": "2019-03-12", "close": 18.01, "volume": 236926.0}, {"date": "2019-03-13", "close": 18.0, "volume": 135837.0}, {"date": "2019-03-14", "close": 17.99, "volume": 183366.0}, {"date": "2019-03-15", "close": 17.9, "volume": 277953.0}, {"date": "2019-03-18", "close": 17.8, "volume": 589614.0}, {"date": "2019-03-19", "close": 17.81, "volume": 189831.0}, {"date": "2019-03-20", "close": 17.81, "volume": 182677.0}, {"date": "2019-03-21", "close": 17.91, "volume": 153120.0}, {"date": "2019-03-22", "close": 17.83, "volume": 143699.0}, {"date": "2019-03-25", "close": 17.89, "volume": 208177.0}, {"date": "2019-03-26", "close": 17.92, "volume": 138144.0}, {"date": "2019-03-27", "close": 17.94, "volume": 193068.0}, {"date": "2019-03-28", "close": 18.02, "volume": 224398.0}, {"date": "2019-03-29", "close": 17.88, "volume": 168506.0}, {"date": "2019-04-01", "close": 17.93, "volume": 118670.0}, {"date": "2019-04-02", "close": 17.95, "volume": 176357.0}, {"date": "2019-04-03", "close": 17.99, "volume": 215377.0}, {"date": "2019-04-04", "close": 18.09, "volume": 79561.0}, {"date": "2019-04-05", "close": 18.17, "volume": 100799.0}, {"date": "2019-04-08", "close": 18.21, "volume": 70903.0}, {"date": "2019-04-09", "close": 18.17, "volume": 130985.0}, {"date": "2019-04-10", "close": 18.17, "volume": 107492.0}, {"date": "2019-04-11", "close": 18.07, "volume": 137803.0}, {"date": "2019-04-12", "close": 18.18, "volume": 90279.0}, {"date": "2019-04-15", "close": 18.14, "volume": 134528.0}, {"date": "2019-04-16", "close": 18.28, "volume": 114495.0}, {"date": "2019-04-17", "close": 18.18, "volume": 95430.0}, {"date": "2019-04-18", "close": 18.19, "volume": 65416.0}, {"date": "2019-04-22", "close": 18.14, "volume": 95541.0}, {"date": "2019-04-23", "close": 18.25, "volume": 117862.0}, {"date": "2019-04-24", "close": 18.25, "volume": 104277.0}, {"date": "2019-04-25", "close": 18.22, "volume": 104005.0}, {"date": "2019-04-26", "close": 18.28, "volume": 81222.0}, {"date": "2019-04-29", "close": 18.41, "volume": 101047.0}, {"date": "2019-04-30", "close": 18.43, "volume": 128952.0}, {"date": "2019-05-01", "close": 18.3, "volume": 142987.0}, {"date": "2019-05-02", "close": 18.29, "volume": 181198.0}, {"date": "2019-05-03", "close": 18.31, "volume": 287166.0}, {"date": "2019-05-06", "close": 18.26, "volume": 113336.0}, {"date": "2019-05-07", "close": 18.19, "volume": 210273.0}, {"date": "2019-05-08", "close": 18.16, "volume": 167967.0}, {"date": "2019-05-09", "close": 18.0, "volume": 359403.0}, {"date": "2019-05-10", "close": 17.88, "volume": 240807.0}, {"date": "2019-05-13", "close": 17.9, "volume": 231277.0}, {"date": "2019-05-14", "close": 17.84, "volume": 277644.0}, {"date": "2019-05-15", "close": 17.8, "volume": 150415.0}, {"date": "2019-05-16", "close": 17.84, "volume": 482535.0}, {"date": "2019-05-17", "close": 17.85, "volume": 369722.0}, {"date": "2019-05-20", "close": 17.99, "volume": 85615.0}, {"date": "2019-05-21", "close": 17.86, "volume": 170741.0}, {"date": "2019-05-22", "close": 17.77, "volume": 151818.0}, {"date": "2019-05-23", "close": 17.79, "volume": 126954.0}, {"date": "2019-05-24", "close": 17.78, "volume": 122302.0}, {"date": "2019-05-28", "close": 17.77, "volume": 103071.0}, {"date": "2019-05-29", "close": 17.73, "volume": 112532.0}, {"date": "2019-05-30", "close": 17.75, "volume": 160370.0}, {"date": "2019-05-31", "close": 17.53, "volume": 197248.0}, {"date": "2019-06-03", "close": 17.49, "volume": 323329.0}, {"date": "2019-06-04", "close": 17.49, "volume": 262657.0}, {"date": "2019-06-05", "close": 17.5, "volume": 267898.0}, {"date": "2019-06-06", "close": 17.34, "volume": 256905.0}, {"date": "2019-06-07", "close": 17.5, "volume": 423857.0}, {"date": "2019-06-10", "close": 17.57, "volume": 172971.0}, {"date": "2019-06-11", "close": 17.54, "volume": 97878.0}, {"date": "2019-06-12", "close": 17.62, "volume": 152272.0}, {"date": "2019-06-13", "close": 17.77, "volume": 159400.0}, {"date": "2019-06-14", "close": 17.82, "volume": 246145.0}, {"date": "2019-06-17", "close": 17.6, "volume": 245410.0}, {"date": "2019-06-18", "close": 17.61, "volume": 286366.0}, {"date": "2019-06-19", "close": 17.67, "volume": 173395.0}, {"date": "2019-06-20", "close": 17.5, "volume": 165270.0}, {"date": "2019-06-21", "close": 17.69, "volume": 357342.0}, {"date": "2019-06-24", "close": 17.65, "volume": 101660.0}, {"date": "2019-06-25", "close": 17.63, "volume": 179157.0}, {"date": "2019-06-26", "close": 17.51, "volume": 186408.0}, {"date": "2019-06-27", "close": 17.62, "volume": 235417.0}, {"date": "2019-06-28", "close": 17.8, "volume": 279537.0}, {"date": "2019-07-01", "close": 17.78, "volume": 279487.0}, {"date": "2019-07-02", "close": 17.73, "volume": 81846.0}, {"date": "2019-07-03", "close": 17.72, "volume": 152867.0}, {"date": "2019-07-05", "close": 17.74, "volume": 71224.0}, {"date": "2019-07-08", "close": 17.74, "volume": 205505.0}, {"date": "2019-07-09", "close": 17.72, "volume": 172476.0}, {"date": "2019-07-10", "close": 17.82, "volume": 150357.0}, {"date": "2019-07-11", "close": 17.77, "volume": 125856.0}, {"date": "2019-07-12", "close": 17.97, "volume": 132894.0}, {"date": "2019-07-15", "close": 18.03, "volume": 136986.0}, {"date": "2019-07-16", "close": 18.01, "volume": 125034.0}, {"date": "2019-07-17", "close": 17.98, "volume": 103212.0}, {"date": "2019-07-18", "close": 17.9, "volume": 89239.0}, {"date": "2019-07-19", "close": 17.81, "volume": 86990.0}, {"date": "2019-07-22", "close": 17.87, "volume": 122201.0}, {"date": "2019-07-23", "close": 18.03, "volume": 163498.0}, {"date": "2019-07-24", "close": 18.29, "volume": 132767.0}, {"date": "2019-07-25", "close": 18.25, "volume": 151493.0}, {"date": "2019-07-26", "close": 18.25, "volume": 84159.0}, {"date": "2019-07-29", "close": 18.27, "volume": 108193.0}, {"date": "2019-07-30", "close": 18.43, "volume": 44978.0}, {"date": "2019-07-31", "close": 18.13, "volume": 155585.0}, {"date": "2019-08-01", "close": 18.21, "volume": 152299.0}, {"date": "2019-08-02", "close": 18.27, "volume": 93675.0}, {"date": "2019-08-05", "close": 18.09, "volume": 123594.0}, {"date": "2019-08-06", "close": 18.05, "volume": 226760.0}, {"date": "2019-08-07", "close": 17.99, "volume": 103976.0}, {"date": "2019-08-08", "close": 18.29, "volume": 187503.0}, {"date": "2019-08-09", "close": 18.14, "volume": 124673.0}, {"date": "2019-08-12", "close": 18.45, "volume": 160369.0}, {"date": "2019-08-13", "close": 18.66, "volume": 142317.0}, {"date": "2019-08-14", "close": 18.37, "volume": 158936.0}, {"date": "2019-08-15", "close": 18.39, "volume": 104968.0}, {"date": "2019-08-16", "close": 18.34, "volume": 131753.0}, {"date": "2019-08-19", "close": 18.5, "volume": 175510.0}, {"date": "2019-08-20", "close": 18.68, "volume": 144555.0}, {"date": "2019-08-21", "close": 18.75, "volume": 91668.0}, {"date": "2019-08-22", "close": 18.72, "volume": 85651.0}, {"date": "2019-08-23", "close": 18.54, "volume": 141403.0}, {"date": "2019-08-26", "close": 18.65, "volume": 81741.0}, {"date": "2019-08-27", "close": 18.55, "volume": 95851.0}, {"date": "2019-08-28", "close": 18.56, "volume": 128373.0}, {"date": "2019-08-29", "close": 18.7, "volume": 134111.0}, {"date": "2019-08-30", "close": 18.6, "volume": 137828.0}, {"date": "2019-09-03", "close": 18.46, "volume": 121549.0}, {"date": "2019-09-04", "close": 18.41, "volume": 131241.0}, {"date": "2019-09-05", "close": 18.46, "volume": 220615.0}, {"date": "2019-09-06", "close": 18.46, "volume": 172308.0}, {"date": "2019-09-09", "close": 18.49, "volume": 174993.0}, {"date": "2019-09-10", "close": 18.57, "volume": 122284.0}, {"date": "2019-09-11", "close": 18.59, "volume": 161803.0}, {"date": "2019-09-12", "close": 18.55, "volume": 187138.0}, {"date": "2019-09-13", "close": 18.74, "volume": 193411.0}, {"date": "2019-09-16", "close": 18.72, "volume": 224335.0}, {"date": "2019-09-17", "close": 18.7, "volume": 228495.0}, {"date": "2019-09-18", "close": 18.74, "volume": 157366.0}, {"date": "2019-09-19", "close": 18.71, "volume": 922241.0}, {"date": "2019-09-20", "close": 18.9, "volume": 380990.0}, {"date": "2019-09-23", "close": 18.92, "volume": 250292.0}, {"date": "2019-09-24", "close": 18.94, "volume": 372977.0}, {"date": "2019-09-25", "close": 18.87, "volume": 242439.0}, {"date": "2019-09-26", "close": 18.97, "volume": 296177.0}, {"date": "2019-09-27", "close": 18.88, "volume": 545524.0}, {"date": "2019-09-30", "close": 18.84, "volume": 642445.0}, {"date": "2019-10-01", "close": 18.56, "volume": 315489.0}, {"date": "2019-10-02", "close": 18.18, "volume": 465771.0}, {"date": "2019-10-03", "close": 17.83, "volume": 1830699.0}, {"date": "2019-10-04", "close": 17.9, "volume": 605544.0}, {"date": "2019-10-07", "close": 17.89, "volume": 284674.0}, {"date": "2019-10-08", "close": 17.795, "volume": 275138.0}, {"date": "2019-10-09", "close": 17.74, "volume": 165307.0}, {"date": "2019-10-10", "close": 17.9, "volume": 1040227.0}, {"date": "2019-10-11", "close": 17.95, "volume": 954975.0}, {"date": "2019-10-14", "close": 17.92, "volume": 353056.0}, {"date": "2019-10-15", "close": 17.91, "volume": 541083.0}, {"date": "2019-10-16", "close": 17.96, "volume": 1226242.0}, {"date": "2019-10-17", "close": 17.96, "volume": 798946.0}, {"date": "2019-10-18", "close": 17.93, "volume": 672722.0}, {"date": "2019-10-21", "close": 17.84, "volume": 498933.0}, {"date": "2019-10-22", "close": 17.73, "volume": 513129.0}, {"date": "2019-10-23", "close": 17.84, "volume": 297727.0}, {"date": "2019-10-24", "close": 17.88, "volume": 287843.0}, {"date": "2019-10-25", "close": 17.83, "volume": 213541.0}, {"date": "2019-10-28", "close": 17.9, "volume": 377602.0}, {"date": "2019-10-29", "close": 17.87, "volume": 175180.0}, {"date": "2019-10-30", "close": 17.8, "volume": 363102.0}, {"date": "2019-10-31", "close": 17.81, "volume": 528845.0}, {"date": "2019-11-01", "close": 17.78, "volume": 420087.0}, {"date": "2019-11-04", "close": 17.77, "volume": 397562.0}, {"date": "2019-11-05", "close": 17.7, "volume": 310385.0}, {"date": "2019-11-06", "close": 17.79, "volume": 515799.0}, {"date": "2019-11-07", "close": 17.74, "volume": 489603.0}, {"date": "2019-11-08", "close": 17.79, "volume": 440638.0}, {"date": "2019-11-11", "close": 17.79, "volume": 196914.0}, {"date": "2019-11-12", "close": 17.78, "volume": 323594.0}, {"date": "2019-11-13", "close": 17.75, "volume": 223812.0}, {"date": "2019-11-14", "close": 17.77, "volume": 317740.0}, {"date": "2019-11-15", "close": 17.77, "volume": 270683.0}, {"date": "2019-11-18", "close": 17.81, "volume": 559080.0}, {"date": "2019-11-19", "close": 18.1, "volume": 2513684.0}, {"date": "2019-11-20", "close": 18.04, "volume": 775771.0}, {"date": "2019-11-21", "close": 18.08, "volume": 564143.0}, {"date": "2019-11-22", "close": 18.12, "volume": 450457.0}, {"date": "2019-11-25", "close": 18.18, "volume": 596682.0}, {"date": "2019-11-26", "close": 18.23, "volume": 620195.0}, {"date": "2019-11-27", "close": 18.25, "volume": 487192.0}, {"date": "2019-11-29", "close": 18.36, "volume": 467822.0}, {"date": "2019-12-02", "close": 18.21, "volume": 647501.0}, {"date": "2019-12-03", "close": 18.12, "volume": 427867.0}, {"date": "2019-12-04", "close": 18.15, "volume": 467298.0}, {"date": "2019-12-05", "close": 18.12, "volume": 387793.0}, {"date": "2019-12-06", "close": 18.24, "volume": 531919.0}, {"date": "2019-12-09", "close": 18.24, "volume": 501868.0}, {"date": "2019-12-10", "close": 18.29, "volume": 499858.0}, {"date": "2019-12-11", "close": 17.95, "volume": 436196.0}, {"date": "2019-12-12", "close": 18.01, "volume": 581642.0}, {"date": "2019-12-13", "close": 18.06, "volume": 605922.0}, {"date": "2019-12-16", "close": 18.09, "volume": 974068.0}, {"date": "2019-12-17", "close": 18.11, "volume": 769662.0}, {"date": "2019-12-18", "close": 18.13, "volume": 711732.0}, {"date": "2019-12-19", "close": 18.13, "volume": 526580.0}, {"date": "2019-12-20", "close": 18.2, "volume": 1289869.0}, {"date": "2019-12-23", "close": 18.27, "volume": 1048522.0}, {"date": "2019-12-24", "close": 18.27, "volume": 284306.0}, {"date": "2019-12-26", "close": 18.34, "volume": 1029795.0}, {"date": "2019-12-27", "close": 18.47, "volume": 831837.0}, {"date": "2019-12-30", "close": 18.53, "volume": 968772.0}, {"date": "2019-12-31", "close": 18.455, "volume": 1925531.0}, {"date": "2020-01-02", "close": 18.35, "volume": 547774.0}, {"date": "2020-01-03", "close": 18.31, "volume": 355667.0}, {"date": "2020-01-06", "close": 18.26, "volume": 465890.0}, {"date": "2020-01-07", "close": 18.21, "volume": 554281.0}, {"date": "2020-01-08", "close": 18.18, "volume": 523182.0}, {"date": "2020-01-09", "close": 18.22, "volume": 770375.0}, {"date": "2020-01-10", "close": 18.29, "volume": 500216.0}, {"date": "2020-01-13", "close": 18.38, "volume": 665572.0}, {"date": "2020-01-14", "close": 18.34, "volume": 619917.0}, {"date": "2020-01-15", "close": 18.37, "volume": 768253.0}, {"date": "2020-01-16", "close": 18.34, "volume": 569940.0}, {"date": "2020-01-17", "close": 18.4, "volume": 390336.0}, {"date": "2020-01-21", "close": 18.43, "volume": 411738.0}, {"date": "2020-01-22", "close": 18.415, "volume": 224163.0}, {"date": "2020-01-23", "close": 18.47, "volume": 432021.0}, {"date": "2020-01-24", "close": 18.43, "volume": 373422.0}, {"date": "2020-01-27", "close": 18.4, "volume": 286901.0}, {"date": "2020-01-28", "close": 18.41, "volume": 415551.0}, {"date": "2020-01-29", "close": 18.42, "volume": 395480.0}, {"date": "2020-01-30", "close": 18.39, "volume": 447599.0}, {"date": "2020-01-31", "close": 18.41, "volume": 821075.0}, {"date": "2020-02-03", "close": 18.46, "volume": 390474.0}, {"date": "2020-02-04", "close": 18.34, "volume": 584436.0}, {"date": "2020-02-05", "close": 18.4, "volume": 617780.0}, {"date": "2020-02-06", "close": 18.39, "volume": 763502.0}, {"date": "2020-02-07", "close": 18.41, "volume": 968975.0}, {"date": "2020-02-10", "close": 18.195, "volume": 713314.0}, {"date": "2020-02-11", "close": 18.27, "volume": 403785.0}, {"date": "2020-02-12", "close": 18.325, "volume": 431985.0}, {"date": "2020-02-13", "close": 18.44, "volume": 709462.0}, {"date": "2020-02-14", "close": 18.47, "volume": 467037.0}, {"date": "2020-02-18", "close": 18.43, "volume": 527203.0}, {"date": "2020-02-19", "close": 18.38, "volume": 371306.0}, {"date": "2020-02-20", "close": 18.47, "volume": 387585.0}, {"date": "2020-02-21", "close": 18.4, "volume": 711281.0}, {"date": "2020-02-24", "close": 18.26, "volume": 501547.0}, {"date": "2020-02-25", "close": 17.57, "volume": 939737.0}, {"date": "2020-02-26", "close": 17.61, "volume": 888468.0}, {"date": "2020-02-27", "close": 17.055, "volume": 1201831.0}, {"date": "2020-02-28", "close": 16.66, "volume": 2086518.0}, {"date": "2020-03-02", "close": 17.08, "volume": 1338894.0}, {"date": "2020-03-03", "close": 17.12, "volume": 1261458.0}, {"date": "2020-03-04", "close": 17.4, "volume": 525552.0}, {"date": "2020-03-05", "close": 17.04, "volume": 672144.0}, {"date": "2020-03-06", "close": 17.14, "volume": 1191791.0}, {"date": "2020-03-09", "close": 16.76, "volume": 1658420.0}, {"date": "2020-03-10", "close": 16.57, "volume": 1450442.0}, {"date": "2020-03-11", "close": 16.1, "volume": 1438769.0}, {"date": "2020-03-12", "close": 14.84, "volume": 2077497.0}, {"date": "2020-03-13", "close": 15.29, "volume": 1244655.0}, {"date": "2020-03-16", "close": 13.33, "volume": 1203530.0}, {"date": "2020-03-17", "close": 12.14, "volume": 2462471.0}, {"date": "2020-03-18", "close": 10.03, "volume": 2495831.0}, {"date": "2020-03-19", "close": 11.58, "volume": 2456011.0}, {"date": "2020-03-20", "close": 11.16, "volume": 1954407.0}, {"date": "2020-03-23", "close": 9.78, "volume": 2328498.0}, {"date": "2020-03-24", "close": 10.85, "volume": 1134656.0}, {"date": "2020-03-25", "close": 12.075, "volume": 1519535.0}, {"date": "2020-03-26", "close": 12.67, "volume": 1551000.0}, {"date": "2020-03-27", "close": 12.74, "volume": 1722014.0}, {"date": "2020-03-30", "close": 12.62, "volume": 1753347.0}, {"date": "2020-03-31", "close": 12.56, "volume": 1199506.0}, {"date": "2020-04-01", "close": 11.92, "volume": 874342.0}, {"date": "2020-04-02", "close": 9.58, "volume": 3136587.0}, {"date": "2020-04-03", "close": 9.65, "volume": 2198000.0}, {"date": "2020-04-06", "close": 9.99, "volume": 1646064.0}, {"date": "2020-04-07", "close": 11.01, "volume": 1196624.0}, {"date": "2020-04-08", "close": 10.88, "volume": 1524500.0}, {"date": "2020-04-09", "close": 12.39, "volume": 1665533.0}, {"date": "2020-04-13", "close": 11.81, "volume": 1953066.0}, {"date": "2020-04-14", "close": 12.06, "volume": 998887.0}, {"date": "2020-04-15", "close": 11.81, "volume": 1216583.0}, {"date": "2020-04-16", "close": 10.93, "volume": 1114683.0}, {"date": "2020-04-17", "close": 10.89, "volume": 1142069.0}, {"date": "2020-04-20", "close": 10.59, "volume": 837987.0}, {"date": "2020-04-21", "close": 10.31, "volume": 927745.0}, {"date": "2020-04-22", "close": 10.27, "volume": 1032122.0}, {"date": "2020-04-23", "close": 10.41, "volume": 750286.0}, {"date": "2020-04-24", "close": 11.02, "volume": 1148357.0}, {"date": "2020-04-27", "close": 11.02, "volume": 1316592.0}, {"date": "2020-04-28", "close": 10.575, "volume": 764794.0}, {"date": "2020-04-29", "close": 10.405, "volume": 1648273.0}, {"date": "2020-04-30", "close": 10.26, "volume": 2174144.0}, {"date": "2020-05-01", "close": 9.99, "volume": 1787863.0}, {"date": "2020-05-04", "close": 9.64, "volume": 2028511.0}, {"date": "2020-05-05", "close": 9.63, "volume": 2832193.0}, {"date": "2020-05-06", "close": 10.0, "volume": 3223617.0}, {"date": "2020-05-07", "close": 10.55, "volume": 1686888.0}, {"date": "2020-05-08", "close": 10.8, "volume": 1150064.0}, {"date": "2020-05-11", "close": 11.18, "volume": 1282775.0}, {"date": "2020-05-12", "close": 10.82, "volume": 913996.0}, {"date": "2020-05-13", "close": 10.53, "volume": 604031.0}, {"date": "2020-05-14", "close": 10.66, "volume": 653843.0}, {"date": "2020-05-15", "close": 10.8, "volume": 674669.0}, {"date": "2020-05-18", "close": 11.2, "volume": 1206198.0}, {"date": "2020-05-19", "close": 11.19, "volume": 2065866.0}, {"date": "2020-05-20", "close": 11.41, "volume": 816403.0}, {"date": "2020-05-21", "close": 11.45, "volume": 665055.0}, {"date": "2020-05-22", "close": 11.59, "volume": 696646.0}, {"date": "2020-05-26", "close": 11.97, "volume": 802965.0}, {"date": "2020-05-27", "close": 12.175, "volume": 785911.0}, {"date": "2020-05-28", "close": 12.07, "volume": 820917.0}, {"date": "2020-05-29", "close": 12.14, "volume": 687106.0}, {"date": "2020-06-01", "close": 12.43, "volume": 503873.0}, {"date": "2020-06-02", "close": 12.34, "volume": 567974.0}, {"date": "2020-06-03", "close": 12.39, "volume": 963858.0}, {"date": "2020-06-04", "close": 12.44, "volume": 414314.0}, {"date": "2020-06-05", "close": 12.47, "volume": 918259.0}, {"date": "2020-06-08", "close": 12.65, "volume": 1236215.0}, {"date": "2020-06-09", "close": 12.51, "volume": 736276.0}, {"date": "2020-06-10", "close": 12.35, "volume": 889727.0}, {"date": "2020-06-11", "close": 11.74, "volume": 1051166.0}, {"date": "2020-06-12", "close": 12.11, "volume": 910709.0}, {"date": "2020-06-15", "close": 12.175, "volume": 562112.0}, {"date": "2020-06-16", "close": 12.26, "volume": 567007.0}, {"date": "2020-06-17", "close": 11.87, "volume": 594297.0}, {"date": "2020-06-18", "close": 11.75, "volume": 448214.0}, {"date": "2020-06-19", "close": 11.61, "volume": 612211.0}, {"date": "2020-06-22", "close": 11.57, "volume": 607428.0}, {"date": "2020-06-23", "close": 11.49, "volume": 392315.0}, {"date": "2020-06-24", "close": 11.34, "volume": 614869.0}, {"date": "2020-06-25", "close": 11.46, "volume": 440278.0}, {"date": "2020-06-26", "close": 11.32, "volume": 438523.0}, {"date": "2020-06-29", "close": 11.41, "volume": 340190.0}, {"date": "2020-06-30", "close": 11.65, "volume": 906364.0}, {"date": "2020-07-01", "close": 11.9, "volume": 745992.0}, {"date": "2020-07-02", "close": 11.85, "volume": 1281943.0}, {"date": "2020-07-06", "close": 11.77, "volume": 1178020.0}, {"date": "2020-07-07", "close": 11.54, "volume": 462935.0}, {"date": "2020-07-08", "close": 11.51, "volume": 579013.0}, {"date": "2020-07-09", "close": 11.31, "volume": 644057.0}, {"date": "2020-07-10", "close": 11.47, "volume": 468140.0}, {"date": "2020-07-13", "close": 11.465, "volume": 385340.0}, {"date": "2020-07-14", "close": 11.67, "volume": 560460.0}, {"date": "2020-07-15", "close": 12.04, "volume": 428138.0}, {"date": "2020-07-16", "close": 12.03, "volume": 292281.0}, {"date": "2020-07-17", "close": 12.0, "volume": 500563.0}, {"date": "2020-07-20", "close": 11.82, "volume": 465219.0}, {"date": "2020-07-21", "close": 11.96, "volume": 284652.0}, {"date": "2020-07-22", "close": 12.02, "volume": 354445.0}, {"date": "2020-07-23", "close": 11.945, "volume": 302382.0}, {"date": "2020-07-24", "close": 11.785, "volume": 344574.0}, {"date": "2020-07-27", "close": 11.71, "volume": 380296.0}, {"date": "2020-07-28", "close": 11.86, "volume": 301455.0}, {"date": "2020-07-29", "close": 11.89, "volume": 196049.0}, {"date": "2020-07-30", "close": 11.87, "volume": 251170.0}, {"date": "2020-07-31", "close": 11.83, "volume": 173039.0}, {"date": "2020-08-03", "close": 11.97, "volume": 259758.0}, {"date": "2020-08-04", "close": 12.11, "volume": 366440.0}, {"date": "2020-08-05", "close": 12.16, "volume": 322748.0}, {"date": "2020-08-06", "close": 12.26, "volume": 283616.0}, {"date": "2020-08-07", "close": 12.4, "volume": 465223.0}, {"date": "2020-08-10", "close": 12.54, "volume": 632175.0}, {"date": "2020-08-11", "close": 12.37, "volume": 512495.0}, {"date": "2020-08-12", "close": 12.44, "volume": 441832.0}, {"date": "2020-08-13", "close": 12.54, "volume": 350322.0}, {"date": "2020-08-14", "close": 12.47, "volume": 292998.0}, {"date": "2020-08-17", "close": 12.54, "volume": 547727.0}, {"date": "2020-08-18", "close": 12.54, "volume": 446684.0}, {"date": "2020-08-19", "close": 12.67, "volume": 491185.0}, {"date": "2020-08-20", "close": 12.65, "volume": 793216.0}, {"date": "2020-08-21", "close": 12.75, "volume": 446543.0}, {"date": "2020-08-24", "close": 13.01, "volume": 513521.0}, {"date": "2020-08-25", "close": 12.99, "volume": 344555.0}, {"date": "2020-08-26", "close": 12.95, "volume": 561668.0}, {"date": "2020-08-27", "close": 12.97, "volume": 502474.0}, {"date": "2020-08-28", "close": 13.16, "volume": 491177.0}, {"date": "2020-08-31", "close": 13.18, "volume": 331408.0}, {"date": "2020-09-01", "close": 13.19, "volume": 405023.0}, {"date": "2020-09-02", "close": 13.26, "volume": 774976.0}, {"date": "2020-09-03", "close": 13.13, "volume": 540975.0}, {"date": "2020-09-04", "close": 12.9, "volume": 1049175.0}, {"date": "2020-09-08", "close": 13.0, "volume": 651954.0}, {"date": "2020-09-09", "close": 12.95, "volume": 517322.0}, {"date": "2020-09-10", "close": 13.025, "volume": 382213.0}, {"date": "2020-09-11", "close": 13.14, "volume": 302268.0}, {"date": "2020-09-14", "close": 13.27, "volume": 603882.0}, {"date": "2020-09-15", "close": 13.21, "volume": 226807.0}, {"date": "2020-09-16", "close": 13.35, "volume": 408712.0}, {"date": "2020-09-17", "close": 13.28, "volume": 366784.0}, {"date": "2020-09-18", "close": 13.44, "volume": 1139272.0}, {"date": "2020-09-21", "close": 13.18, "volume": 407778.0}, {"date": "2020-09-22", "close": 13.16, "volume": 266278.0}, {"date": "2020-09-23", "close": 12.77, "volume": 621722.0}, {"date": "2020-09-24", "close": 12.74, "volume": 411877.0}, {"date": "2020-09-25", "close": 12.94, "volume": 321904.0}, {"date": "2020-09-28", "close": 13.18, "volume": 419821.0}, {"date": "2020-09-29", "close": 13.02, "volume": 433862.0}, {"date": "2020-09-30", "close": 13.24, "volume": 1715201.0}, {"date": "2020-10-01", "close": 13.92, "volume": 892212.0}, {"date": "2020-10-02", "close": 13.83, "volume": 560451.0}, {"date": "2020-10-05", "close": 13.66, "volume": 283073.0}, {"date": "2020-10-06", "close": 13.6, "volume": 231451.0}, {"date": "2020-10-07", "close": 13.55, "volume": 202894.0}, {"date": "2020-10-08", "close": 13.77, "volume": 234876.0}, {"date": "2020-10-09", "close": 13.8, "volume": 223841.0}, {"date": "2020-10-12", "close": 13.7, "volume": 263485.0}, {"date": "2020-10-13", "close": 13.59, "volume": 350994.0}, {"date": "2020-10-14", "close": 13.56, "volume": 279470.0}, {"date": "2020-10-15", "close": 13.4, "volume": 251804.0}, {"date": "2020-10-16", "close": 13.46, "volume": 397063.0}, {"date": "2020-10-19", "close": 13.2, "volume": 314661.0}, {"date": "2020-10-20", "close": 13.18, "volume": 343564.0}, {"date": "2020-10-21", "close": 13.2, "volume": 437568.0}, {"date": "2020-10-22", "close": 13.35, "volume": 444273.0}, {"date": "2020-10-23", "close": 13.54, "volume": 348930.0}, {"date": "2020-10-26", "close": 13.34, "volume": 717937.0}, {"date": "2020-10-27", "close": 13.12, "volume": 352005.0}, {"date": "2020-10-28", "close": 12.66, "volume": 863706.0}, {"date": "2020-10-29", "close": 12.71, "volume": 519614.0}, {"date": "2020-10-30", "close": 12.71, "volume": 659725.0}, {"date": "2020-11-02", "close": 12.84, "volume": 451471.0}, {"date": "2020-11-03", "close": 13.11, "volume": 370791.0}, {"date": "2020-11-04", "close": 13.3, "volume": 303557.0}, {"date": "2020-11-05", "close": 13.5, "volume": 352021.0}, {"date": "2020-11-06", "close": 13.5, "volume": 322034.0}, {"date": "2020-11-09", "close": 13.64, "volume": 588954.0}, {"date": "2020-11-10", "close": 13.71, "volume": 602629.0}, {"date": "2020-11-11", "close": 13.775, "volume": 645790.0}, {"date": "2020-11-12", "close": 13.56, "volume": 935764.0}, {"date": "2020-11-13", "close": 13.755, "volume": 583319.0}, {"date": "2020-11-16", "close": 13.83, "volume": 630726.0}, {"date": "2020-11-17", "close": 13.79, "volume": 572503.0}, {"date": "2020-11-18", "close": 13.7, "volume": 865079.0}, {"date": "2020-11-19", "close": 13.8, "volume": 660333.0}, {"date": "2020-11-20", "close": 13.71, "volume": 631821.0}, {"date": "2020-11-23", "close": 13.76, "volume": 521024.0}, {"date": "2020-11-24", "close": 13.97, "volume": 836664.0}, {"date": "2020-11-25", "close": 14.08, "volume": 801282.0}, {"date": "2020-11-27", "close": 13.96, "volume": 250329.0}, {"date": "2020-11-30", "close": 13.99, "volume": 626828.0}, {"date": "2020-12-01", "close": 14.14, "volume": 1063239.0}, {"date": "2020-12-02", "close": 14.06, "volume": 679981.0}, {"date": "2020-12-03", "close": 14.14, "volume": 870994.0}, {"date": "2020-12-04", "close": 14.13, "volume": 626243.0}, {"date": "2020-12-07", "close": 14.07, "volume": 762053.0}, {"date": "2020-12-08", "close": 14.15, "volume": 897064.0}, {"date": "2020-12-09", "close": 14.0, "volume": 755643.0}, {"date": "2020-12-10", "close": 13.73, "volume": 654611.0}, {"date": "2020-12-11", "close": 13.75, "volume": 677866.0}, {"date": "2020-12-14", "close": 13.815, "volume": 889166.0}, {"date": "2020-12-15", "close": 13.815, "volume": 632833.0}, {"date": "2020-12-16", "close": 13.78, "volume": 375708.0}, {"date": "2020-12-17", "close": 13.83, "volume": 500962.0}, {"date": "2020-12-18", "close": 13.99, "volume": 1423184.0}, {"date": "2020-12-21", "close": 13.97, "volume": 766777.0}, {"date": "2020-12-22", "close": 13.79, "volume": 626696.0}, {"date": "2020-12-23", "close": 13.8, "volume": 344039.0}, {"date": "2020-12-24", "close": 13.8, "volume": 192510.0}, {"date": "2020-12-28", "close": 13.86, "volume": 702580.0}, {"date": "2020-12-29", "close": 13.9, "volume": 451404.0}, {"date": "2020-12-30", "close": 13.765, "volume": 623552.0}, {"date": "2020-12-31", "close": 14.14, "volume": 784510.0}, {"date": "2021-01-04", "close": 14.22, "volume": 862210.0}, {"date": "2021-01-05", "close": 14.24, "volume": 699994.0}, {"date": "2021-01-06", "close": 14.08, "volume": 769141.0}, {"date": "2021-01-07", "close": 14.22, "volume": 421374.0}, {"date": "2021-01-08", "close": 14.31, "volume": 521598.0}, {"date": "2021-01-11", "close": 14.2, "volume": 415305.0}, {"date": "2021-01-12", "close": 14.22, "volume": 412040.0}, {"date": "2021-01-13", "close": 14.26, "volume": 363980.0}, {"date": "2021-01-14", "close": 14.485, "volume": 746912.0}, {"date": "2021-01-15", "close": 14.51, "volume": 393392.0}, {"date": "2021-01-19", "close": 14.47, "volume": 640427.0}, {"date": "2021-01-20", "close": 14.61, "volume": 520080.0}, {"date": "2021-01-21", "close": 14.85, "volume": 785389.0}, {"date": "2021-01-22", "close": 14.77, "volume": 487385.0}, {"date": "2021-01-25", "close": 14.55, "volume": 540411.0}, {"date": "2021-01-26", "close": 14.62, "volume": 384035.0}, {"date": "2021-01-27", "close": 14.4, "volume": 343134.0}, {"date": "2021-01-28", "close": 14.38, "volume": 489036.0}, {"date": "2021-01-29", "close": 14.21, "volume": 656663.0}, {"date": "2021-02-01", "close": 14.5, "volume": 318949.0}, {"date": "2021-02-02", "close": 14.78, "volume": 503809.0}, {"date": "2021-02-03", "close": 14.98, "volume": 421553.0}, {"date": "2021-02-04", "close": 14.8, "volume": 649012.0}, {"date": "2021-02-05", "close": 14.95, "volume": 301812.0}, {"date": "2021-02-08", "close": 15.01, "volume": 469448.0}, {"date": "2021-02-09", "close": 14.67, "volume": 729705.0}, {"date": "2021-02-10", "close": 14.64, "volume": 632343.0}, {"date": "2021-02-11", "close": 14.92, "volume": 634409.0}, {"date": "2021-02-12", "close": 14.86, "volume": 345087.0}, {"date": "2021-02-16", "close": 14.73, "volume": 439899.0}, {"date": "2021-02-17", "close": 14.79, "volume": 431886.0}, {"date": "2021-02-18", "close": 14.84, "volume": 318255.0}, {"date": "2021-02-19", "close": 14.75, "volume": 280357.0}, {"date": "2021-02-22", "close": 14.85, "volume": 341844.0}, {"date": "2021-02-23", "close": 14.86, "volume": 342851.0}, {"date": "2021-02-24", "close": 15.01, "volume": 363744.0}, {"date": "2021-02-25", "close": 14.85, "volume": 834396.0}, {"date": "2021-02-26", "close": 14.86, "volume": 586152.0}, {"date": "2021-03-01", "close": 15.11, "volume": 488137.0}, {"date": "2021-03-02", "close": 15.25, "volume": 433819.0}, {"date": "2021-03-03", "close": 15.36, "volume": 621748.0}, {"date": "2021-03-04", "close": 14.95, "volume": 1310847.0}, {"date": "2021-03-05", "close": 14.78, "volume": 505356.0}, {"date": "2021-03-08", "close": 14.62, "volume": 754238.0}, {"date": "2021-03-09", "close": 14.72, "volume": 1018814.0}, {"date": "2021-03-10", "close": 14.76, "volume": 489772.0}, {"date": "2021-03-11", "close": 14.88, "volume": 849393.0}, {"date": "2021-03-12", "close": 14.84, "volume": 581838.0}, {"date": "2021-03-15", "close": 14.83, "volume": 901045.0}, {"date": "2021-03-16", "close": 14.605, "volume": 714146.0}, {"date": "2021-03-17", "close": 14.62, "volume": 472164.0}, {"date": "2021-03-18", "close": 14.51, "volume": 536430.0}, {"date": "2021-03-19", "close": 14.79, "volume": 1002958.0}, {"date": "2021-03-22", "close": 14.94, "volume": 475033.0}, {"date": "2021-03-23", "close": 14.83, "volume": 310678.0}, {"date": "2021-03-24", "close": 14.68, "volume": 357655.0}, {"date": "2021-03-25", "close": 14.89, "volume": 405933.0}, {"date": "2021-03-26", "close": 15.08, "volume": 594318.0}, {"date": "2021-03-29", "close": 14.91, "volume": 636145.0}, {"date": "2021-03-30", "close": 14.83, "volume": 699718.0}, {"date": "2021-03-31", "close": 14.62, "volume": 792265.0}, {"date": "2021-04-01", "close": 15.08, "volume": 707051.0}, {"date": "2021-04-05", "close": 15.02, "volume": 639594.0}, {"date": "2021-04-06", "close": 15.19, "volume": 462717.0}, {"date": "2021-04-07", "close": 15.24, "volume": 585037.0}, {"date": "2021-04-08", "close": 15.28, "volume": 924943.0}, {"date": "2021-04-09", "close": 15.38, "volume": 882422.0}, {"date": "2021-04-12", "close": 15.28, "volume": 544019.0}, {"date": "2021-04-13", "close": 15.35, "volume": 384504.0}, {"date": "2021-04-14", "close": 15.25, "volume": 291725.0}, {"date": "2021-04-15", "close": 15.36, "volume": 391865.0}, {"date": "2021-04-16", "close": 15.38, "volume": 270429.0}, {"date": "2021-04-19", "close": 15.42, "volume": 349984.0}, {"date": "2021-04-20", "close": 15.37, "volume": 531731.0}, {"date": "2021-04-21", "close": 15.52, "volume": 364646.0}, {"date": "2021-04-22", "close": 15.49, "volume": 331447.0}, {"date": "2021-04-23", "close": 15.46, "volume": 296136.0}, {"date": "2021-04-26", "close": 15.5, "volume": 281768.0}, {"date": "2021-04-27", "close": 15.59, "volume": 238859.0}, {"date": "2021-04-28", "close": 15.68, "volume": 377227.0}, {"date": "2021-04-29", "close": 15.76, "volume": 318883.0}, {"date": "2021-04-30", "close": 15.66, "volume": 353272.0}, {"date": "2021-05-03", "close": 15.74, "volume": 536049.0}, {"date": "2021-05-04", "close": 15.61, "volume": 994651.0}, {"date": "2021-05-05", "close": 15.52, "volume": 572346.0}, {"date": "2021-05-06", "close": 15.54, "volume": 566717.0}, {"date": "2021-05-07", "close": 15.46, "volume": 441804.0}, {"date": "2021-05-10", "close": 15.39, "volume": 546693.0}, {"date": "2021-05-11", "close": 15.05, "volume": 755921.0}, {"date": "2021-05-12", "close": 14.72, "volume": 682797.0}, {"date": "2021-05-13", "close": 15.08, "volume": 484164.0}, {"date": "2021-05-14", "close": 15.15, "volume": 760177.0}, {"date": "2021-05-17", "close": 15.36, "volume": 657315.0}, {"date": "2021-05-18", "close": 15.4, "volume": 1037970.0}, {"date": "2021-05-19", "close": 15.42, "volume": 873274.0}, {"date": "2021-05-20", "close": 15.61, "volume": 760661.0}, {"date": "2021-05-21", "close": 15.58, "volume": 623318.0}, {"date": "2021-05-24", "close": 15.68, "volume": 409604.0}, {"date": "2021-05-25", "close": 15.51, "volume": 563266.0}, {"date": "2021-05-26", "close": 15.68, "volume": 364676.0}, {"date": "2021-05-27", "close": 15.81, "volume": 467671.0}, {"date": "2021-05-28", "close": 15.82, "volume": 421659.0}, {"date": "2021-06-01", "close": 15.96, "volume": 807010.0}, {"date": "2021-06-02", "close": 16.1, "volume": 734245.0}, {"date": "2021-06-03", "close": 16.04, "volume": 304729.0}, {"date": "2021-06-04", "close": 16.06, "volume": 400332.0}, {"date": "2021-06-07", "close": 15.97, "volume": 913835.0}, {"date": "2021-06-08", "close": 15.97, "volume": 456237.0}, {"date": "2021-06-09", "close": 15.96, "volume": 590084.0}, {"date": "2021-06-10", "close": 15.45, "volume": 1065214.0}, {"date": "2021-06-11", "close": 15.59, "volume": 537792.0}, {"date": "2021-06-14", "close": 15.61, "volume": 345433.0}, {"date": "2021-06-15", "close": 15.4, "volume": 668237.0}, {"date": "2021-06-16", "close": 15.68, "volume": 517279.0}, {"date": "2021-06-17", "close": 15.56, "volume": 420416.0}, {"date": "2021-06-18", "close": 15.19, "volume": 935337.0}, {"date": "2021-06-21", "close": 15.56, "volume": 896548.0}, {"date": "2021-06-22", "close": 15.56, "volume": 487070.0}, {"date": "2021-06-23", "close": 15.59, "volume": 444990.0}, {"date": "2021-06-24", "close": 15.68, "volume": 569000.0}, {"date": "2021-06-25", "close": 15.6, "volume": 350910.0}, {"date": "2021-06-28", "close": 15.58, "volume": 396004.0}, {"date": "2021-06-29", "close": 15.53, "volume": 459078.0}, {"date": "2021-06-30", "close": 15.42, "volume": 811671.0}, {"date": "2021-07-01", "close": 15.42, "volume": 736155.0}, {"date": "2021-07-02", "close": 15.68, "volume": 429012.0}, {"date": "2021-07-06", "close": 15.82, "volume": 479755.0}, {"date": "2021-07-07", "close": 15.79, "volume": 392626.0}, {"date": "2021-07-08", "close": 15.68, "volume": 555849.0}, {"date": "2021-07-09", "close": 15.88, "volume": 254415.0}, {"date": "2021-07-12", "close": 16.01, "volume": 368330.0}, {"date": "2021-07-13", "close": 15.94, "volume": 552253.0}, {"date": "2021-07-14", "close": 15.93, "volume": 387676.0}, {"date": "2021-07-15", "close": 15.83, "volume": 403460.0}, {"date": "2021-07-16", "close": 15.8, "volume": 269396.0}, {"date": "2021-07-19", "close": 15.62, "volume": 418009.0}, {"date": "2021-07-20", "close": 15.88, "volume": 370320.0}, {"date": "2021-07-21", "close": 15.98, "volume": 279709.0}, {"date": "2021-07-22", "close": 15.91, "volume": 181144.0}, {"date": "2021-07-23", "close": 15.92, "volume": 280554.0}, {"date": "2021-07-26", "close": 15.94, "volume": 267364.0}, {"date": "2021-07-27", "close": 15.95, "volume": 272777.0}, {"date": "2021-07-28", "close": 16.0, "volume": 441247.0}, {"date": "2021-07-29", "close": 15.87, "volume": 448763.0}, {"date": "2021-07-30", "close": 15.78, "volume": 309322.0}, {"date": "2021-08-02", "close": 15.86, "volume": 363414.0}, {"date": "2021-08-03", "close": 15.87, "volume": 462434.0}, {"date": "2021-08-04", "close": 15.78, "volume": 285675.0}, {"date": "2021-08-05", "close": 15.86, "volume": 245304.0}, {"date": "2021-08-06", "close": 15.95, "volume": 317494.0}, {"date": "2021-08-09", "close": 15.94, "volume": 278075.0}, {"date": "2021-08-10", "close": 15.88, "volume": 304157.0}, {"date": "2021-08-11", "close": 15.85, "volume": 380226.0}, {"date": "2021-08-12", "close": 15.89, "volume": 237225.0}, {"date": "2021-08-13", "close": 15.98, "volume": 255170.0}, {"date": "2021-08-16", "close": 15.9, "volume": 350491.0}, {"date": "2021-08-17", "close": 15.85, "volume": 480235.0}, {"date": "2021-08-18", "close": 15.66, "volume": 371387.0}, {"date": "2021-08-19", "close": 15.44, "volume": 546444.0}, {"date": "2021-08-20", "close": 15.61, "volume": 362606.0}, {"date": "2021-08-23", "close": 15.56, "volume": 290355.0}, {"date": "2021-08-24", "close": 15.62, "volume": 324016.0}, {"date": "2021-08-25", "close": 15.75, "volume": 278408.0}, {"date": "2021-08-26", "close": 15.73, "volume": 294404.0}, {"date": "2021-08-27", "close": 15.82, "volume": 259917.0}, {"date": "2021-08-30", "close": 15.73, "volume": 348270.0}, {"date": "2021-08-31", "close": 15.71, "volume": 292033.0}, {"date": "2021-09-01", "close": 15.73, "volume": 421319.0}, {"date": "2021-09-02", "close": 15.83, "volume": 475049.0}, {"date": "2021-09-03", "close": 15.8, "volume": 372715.0}, {"date": "2021-09-07", "close": 15.35, "volume": 571200.0}, {"date": "2021-09-08", "close": 15.29, "volume": 442752.0}, {"date": "2021-09-09", "close": 15.35, "volume": 317126.0}, {"date": "2021-09-10", "close": 15.25, "volume": 354533.0}, {"date": "2021-09-13", "close": 15.25, "volume": 333226.0}, {"date": "2021-09-14", "close": 15.35, "volume": 482784.0}, {"date": "2021-09-15", "close": 15.44, "volume": 364209.0}, {"date": "2021-09-16", "close": 15.36, "volume": 312324.0}, {"date": "2021-09-17", "close": 15.36, "volume": 679653.0}, {"date": "2021-09-20", "close": 15.17, "volume": 655664.0}, {"date": "2021-09-21", "close": 15.36, "volume": 1513809.0}, {"date": "2021-09-22", "close": 15.52, "volume": 874487.0}, {"date": "2021-09-23", "close": 15.6, "volume": 631554.0}, {"date": "2021-09-24", "close": 15.57, "volume": 399290.0}, {"date": "2021-09-27", "close": 15.59, "volume": 457590.0}, {"date": "2021-09-28", "close": 15.72, "volume": 2829994.0}, {"date": "2021-09-29", "close": 15.85, "volume": 1119394.0}, {"date": "2021-09-30", "close": 15.81, "volume": 942097.0}, {"date": "2021-10-01", "close": 15.84, "volume": 491369.0}, {"date": "2021-10-04", "close": 15.86, "volume": 451443.0}, {"date": "2021-10-05", "close": 15.98, "volume": 515484.0}, {"date": "2021-10-06", "close": 15.96, "volume": 293845.0}, {"date": "2021-10-07", "close": 15.84, "volume": 1451208.0}, {"date": "2021-10-08", "close": 15.96, "volume": 277637.0}, {"date": "2021-10-11", "close": 15.88, "volume": 803176.0}, {"date": "2021-10-12", "close": 15.97, "volume": 246245.0}, {"date": "2021-10-13", "close": 15.97, "volume": 429907.0}, {"date": "2021-10-14", "close": 15.96, "volume": 282567.0}, {"date": "2021-10-15", "close": 15.94, "volume": 408443.0}, {"date": "2021-10-18", "close": 15.97, "volume": 503173.0}, {"date": "2021-10-19", "close": 15.95, "volume": 584523.0}, {"date": "2021-10-20", "close": 15.88, "volume": 468607.0}, {"date": "2021-10-21", "close": 15.9, "volume": 389718.0}, {"date": "2021-10-22", "close": 15.98, "volume": 572893.0}, {"date": "2021-10-25", "close": 15.92, "volume": 850105.0}, {"date": "2021-10-26", "close": 15.77, "volume": 1043031.0}, {"date": "2021-10-27", "close": 15.88, "volume": 426809.0}, {"date": "2021-10-28", "close": 15.99, "volume": 477062.0}, {"date": "2021-10-29", "close": 15.88, "volume": 1302575.0}, {"date": "2021-11-01", "close": 15.76, "volume": 482008.0}, {"date": "2021-11-02", "close": 15.73, "volume": 336557.0}, {"date": "2021-11-03", "close": 15.61, "volume": 432542.0}, {"date": "2021-11-04", "close": 15.62, "volume": 456780.0}, {"date": "2021-11-05", "close": 15.62, "volume": 492267.0}, {"date": "2021-11-08", "close": 15.57, "volume": 381426.0}, {"date": "2021-11-09", "close": 15.44, "volume": 638116.0}, {"date": "2021-11-10", "close": 15.46, "volume": 514552.0}, {"date": "2021-11-11", "close": 15.49, "volume": 480925.0}, {"date": "2021-11-12", "close": 15.49, "volume": 458882.0}, {"date": "2021-11-15", "close": 15.39, "volume": 1150865.0}, {"date": "2021-11-16", "close": 15.34, "volume": 1294600.0}, {"date": "2021-11-17", "close": 15.35, "volume": 493048.0}, {"date": "2021-11-18", "close": 15.33, "volume": 607710.0}, {"date": "2021-11-19", "close": 15.26, "volume": 690401.0}, {"date": "2021-11-22", "close": 15.16, "volume": 1000874.0}, {"date": "2021-11-23", "close": 15.13, "volume": 884202.0}, {"date": "2021-11-24", "close": 15.12, "volume": 475755.0}, {"date": "2021-11-26", "close": 15.01, "volume": 760327.0}, {"date": "2021-11-29", "close": 14.98, "volume": 1548548.0}, {"date": "2021-11-30", "close": 15.17, "volume": 1950219.0}, {"date": "2021-12-01", "close": 15.19, "volume": 796387.0}, {"date": "2021-12-02", "close": 15.41, "volume": 694742.0}, {"date": "2021-12-03", "close": 15.37, "volume": 657575.0}, {"date": "2021-12-06", "close": 15.42, "volume": 684691.0}, {"date": "2021-12-07", "close": 15.37, "volume": 602429.0}, {"date": "2021-12-08", "close": 15.34, "volume": 532987.0}, {"date": "2021-12-09", "close": 15.03, "volume": 638319.0}, {"date": "2021-12-10", "close": 15.08, "volume": 477725.0}, {"date": "2021-12-13", "close": 15.0, "volume": 876831.0}, {"date": "2021-12-14", "close": 14.9, "volume": 821589.0}, {"date": "2021-12-15", "close": 14.94, "volume": 753275.0}, {"date": "2021-12-16", "close": 15.01, "volume": 859459.0}, {"date": "2021-12-17", "close": 14.89, "volume": 805975.0}, {"date": "2021-12-20", "close": 14.86, "volume": 1046299.0}, {"date": "2021-12-21", "close": 14.91, "volume": 755935.0}, {"date": "2021-12-22", "close": 15.01, "volume": 468529.0}, {"date": "2021-12-23", "close": 15.27, "volume": 790045.0}, {"date": "2021-12-27", "close": 15.27, "volume": 436467.0}, {"date": "2021-12-28", "close": 15.37, "volume": 676102.0}, {"date": "2021-12-29", "close": 15.43, "volume": 503042.0}, {"date": "2021-12-30", "close": 15.36, "volume": 622769.0}, {"date": "2021-12-31", "close": 15.44, "volume": 620162.0}, {"date": "2022-01-03", "close": 15.43, "volume": 611240.0}, {"date": "2022-01-04", "close": 15.45, "volume": 686375.0}, {"date": "2022-01-05", "close": 15.45, "volume": 773261.0}, {"date": "2022-01-06", "close": 15.38, "volume": 394873.0}, {"date": "2022-01-07", "close": 15.48, "volume": 715503.0}, {"date": "2022-01-10", "close": 15.45, "volume": 484126.0}, {"date": "2022-01-11", "close": 15.64, "volume": 704779.0}, {"date": "2022-01-12", "close": 15.87, "volume": 560713.0}, {"date": "2022-01-13", "close": 15.72, "volume": 680985.0}, {"date": "2022-01-14", "close": 15.54, "volume": 814277.0}, {"date": "2022-01-18", "close": 15.68, "volume": 495591.0}, {"date": "2022-01-19", "close": 15.66, "volume": 487902.0}, {"date": "2022-01-20", "close": 15.45, "volume": 671555.0}, {"date": "2022-01-21", "close": 15.41, "volume": 981772.0}, {"date": "2022-01-24", "close": 15.35, "volume": 1671666.0}, {"date": "2022-01-25", "close": 15.49, "volume": 795398.0}, {"date": "2022-01-26", "close": 15.45, "volume": 557909.0}, {"date": "2022-01-27", "close": 15.53, "volume": 749305.0}, {"date": "2022-01-28", "close": 15.55, "volume": 442957.0}, {"date": "2022-01-31", "close": 15.68, "volume": 621543.0}, {"date": "2022-02-01", "close": 15.74, "volume": 392180.0}, {"date": "2022-02-02", "close": 15.92, "volume": 617768.0}, {"date": "2022-02-03", "close": 15.82, "volume": 379810.0}, {"date": "2022-02-04", "close": 15.86, "volume": 368960.0}, {"date": "2022-02-07", "close": 15.97, "volume": 793163.0}, {"date": "2022-02-08", "close": 15.97, "volume": 474688.0}, {"date": "2022-02-09", "close": 15.99, "volume": 970653.0}, {"date": "2022-02-10", "close": 16.1, "volume": 748310.0}, {"date": "2022-02-11", "close": 15.89, "volume": 976915.0}, {"date": "2022-02-14", "close": 15.87, "volume": 721362.0}, {"date": "2022-02-15", "close": 15.77, "volume": 963400.0}, {"date": "2022-02-16", "close": 15.97, "volume": 1064545.0}, {"date": "2022-02-17", "close": 15.88, "volume": 789919.0}, {"date": "2022-02-18", "close": 15.85, "volume": 603653.0}, {"date": "2022-02-22", "close": 15.65, "volume": 990136.0}, {"date": "2022-02-23", "close": 15.54, "volume": 748613.0}, {"date": "2022-02-24", "close": 15.55, "volume": 1618811.0}, {"date": "2022-02-25", "close": 15.76, "volume": 621926.0}, {"date": "2022-02-28", "close": 15.76, "volume": 738468.0}, {"date": "2022-03-01", "close": 15.73, "volume": 898267.0}, {"date": "2022-03-02", "close": 15.72, "volume": 1018376.0}, {"date": "2022-03-03", "close": 15.6, "volume": 736996.0}, {"date": "2022-03-04", "close": 15.65, "volume": 642094.0}, {"date": "2022-03-07", "close": 15.07, "volume": 1816125.0}, {"date": "2022-03-08", "close": 15.05, "volume": 1650009.0}, {"date": "2022-03-09", "close": 15.08, "volume": 1050401.0}, {"date": "2022-03-10", "close": 14.96, "volume": 668838.0}, {"date": "2022-03-11", "close": 14.86, "volume": 1092383.0}, {"date": "2022-03-14", "close": 14.7, "volume": 985869.0}, {"date": "2022-03-15", "close": 14.8, "volume": 747676.0}, {"date": "2022-03-16", "close": 14.89, "volume": 1016863.0}, {"date": "2022-03-17", "close": 15.09, "volume": 825148.0}, {"date": "2022-03-18", "close": 15.0, "volume": 1297938.0}, {"date": "2022-03-21", "close": 15.07, "volume": 1229126.0}, {"date": "2022-03-22", "close": 15.2, "volume": 774656.0}, {"date": "2022-03-23", "close": 15.05, "volume": 559306.0}, {"date": "2022-03-24", "close": 15.01, "volume": 663742.0}, {"date": "2022-03-25", "close": 15.1, "volume": 711292.0}, {"date": "2022-03-28", "close": 15.19, "volume": 613785.0}, {"date": "2022-03-29", "close": 15.18, "volume": 898848.0}, {"date": "2022-03-30", "close": 15.25, "volume": 1491731.0}, {"date": "2022-03-31", "close": 15.21, "volume": 1717873.0}, {"date": "2022-04-01", "close": 15.28, "volume": 510948.0}, {"date": "2022-04-04", "close": 15.18, "volume": 537868.0}, {"date": "2022-04-05", "close": 15.11, "volume": 462674.0}, {"date": "2022-04-06", "close": 15.0, "volume": 564594.0}, {"date": "2022-04-07", "close": 15.04, "volume": 959645.0}, {"date": "2022-04-08", "close": 15.28, "volume": 723960.0}, {"date": "2022-04-11", "close": 15.32, "volume": 580051.0}, {"date": "2022-04-12", "close": 15.22, "volume": 454147.0}, {"date": "2022-04-13", "close": 15.48, "volume": 610730.0}, {"date": "2022-04-14", "close": 15.44, "volume": 445354.0}, {"date": "2022-04-18", "close": 15.29, "volume": 1020005.0}, {"date": "2022-04-19", "close": 15.35, "volume": 401343.0}, {"date": "2022-04-20", "close": 15.29, "volume": 444095.0}, {"date": "2022-04-21", "close": 15.28, "volume": 465136.0}, {"date": "2022-04-22", "close": 15.12, "volume": 653918.0}, {"date": "2022-04-25", "close": 15.3, "volume": 1072883.0}, {"date": "2022-04-26", "close": 15.0, "volume": 1160268.0}, {"date": "2022-04-27", "close": 15.25, "volume": 1075636.0}, {"date": "2022-04-28", "close": 15.24, "volume": 673333.0}, {"date": "2022-04-29", "close": 14.92, "volume": 738815.0}, {"date": "2022-05-02", "close": 14.93, "volume": 1689887.0}, {"date": "2022-05-03", "close": 15.09, "volume": 503313.0}, {"date": "2022-05-04", "close": 15.34, "volume": 471612.0}, {"date": "2022-05-05", "close": 15.12, "volume": 926805.0}, {"date": "2022-05-06", "close": 15.27, "volume": 692043.0}, {"date": "2022-05-09", "close": 15.01, "volume": 1955204.0}, {"date": "2022-05-10", "close": 15.24, "volume": 918714.0}, {"date": "2022-05-11", "close": 15.0, "volume": 1171604.0}, {"date": "2022-05-12", "close": 14.5, "volume": 3303419.0}, {"date": "2022-05-13", "close": 14.33, "volume": 1450259.0}, {"date": "2022-05-16", "close": 14.42, "volume": 943763.0}, {"date": "2022-05-17", "close": 14.5, "volume": 1248267.0}, {"date": "2022-05-18", "close": 14.19, "volume": 998689.0}, {"date": "2022-05-19", "close": 14.06, "volume": 686642.0}, {"date": "2022-05-20", "close": 13.87, "volume": 1333036.0}, {"date": "2022-05-23", "close": 13.92, "volume": 1139610.0}, {"date": "2022-05-24", "close": 13.6, "volume": 3096217.0}, {"date": "2022-05-25", "close": 13.94, "volume": 1823044.0}, {"date": "2022-05-26", "close": 14.04, "volume": 632353.0}, {"date": "2022-05-27", "close": 14.28, "volume": 896985.0}, {"date": "2022-05-31", "close": 14.14, "volume": 1518865.0}, {"date": "2022-06-01", "close": 14.19, "volume": 1147174.0}, {"date": "2022-06-02", "close": 13.91, "volume": 975733.0}, {"date": "2022-06-03", "close": 13.75, "volume": 668307.0}, {"date": "2022-06-06", "close": 13.83, "volume": 744489.0}, {"date": "2022-06-07", "close": 13.85, "volume": 893592.0}, {"date": "2022-06-08", "close": 13.77, "volume": 1141347.0}, {"date": "2022-06-09", "close": 13.61, "volume": 1288421.0}, {"date": "2022-06-10", "close": 13.6, "volume": 1596169.0}, {"date": "2022-06-13", "close": 13.01, "volume": 1533835.0}, {"date": "2022-06-14", "close": 13.11, "volume": 1805337.0}, {"date": "2022-06-15", "close": 13.12, "volume": 1156492.0}, {"date": "2022-06-16", "close": 12.8, "volume": 1468639.0}, {"date": "2022-06-17", "close": 12.82, "volume": 1485488.0}, {"date": "2022-06-21", "close": 12.83, "volume": 1694583.0}, {"date": "2022-06-22", "close": 12.78, "volume": 1112833.0}, {"date": "2022-06-23", "close": 12.67, "volume": 1159202.0}, {"date": "2022-06-24", "close": 12.86, "volume": 1993810.0}, {"date": "2022-06-27", "close": 12.97, "volume": 1945725.0}, {"date": "2022-06-28", "close": 12.95, "volume": 1286629.0}, {"date": "2022-06-29", "close": 12.97, "volume": 1477072.0}, {"date": "2022-06-30", "close": 12.96, "volume": 1942739.0}, {"date": "2022-07-01", "close": 13.24, "volume": 641727.0}, {"date": "2022-07-05", "close": 13.27, "volume": 789574.0}, {"date": "2022-07-06", "close": 13.18, "volume": 529700.0}, {"date": "2022-07-07", "close": 13.31, "volume": 523964.0}, {"date": "2022-07-08", "close": 13.51, "volume": 671251.0}, {"date": "2022-07-11", "close": 13.37, "volume": 474389.0}, {"date": "2022-07-12", "close": 13.52, "volume": 415988.0}, {"date": "2022-07-13", "close": 13.5, "volume": 544963.0}, {"date": "2022-07-14", "close": 13.49, "volume": 551694.0}, {"date": "2022-07-15", "close": 13.66, "volume": 533526.0}, {"date": "2022-07-18", "close": 13.68, "volume": 477950.0}, {"date": "2022-07-19", "close": 13.79, "volume": 340749.0}, {"date": "2022-07-20", "close": 13.8, "volume": 335242.0}, {"date": "2022-07-21", "close": 13.79, "volume": 320635.0}, {"date": "2022-07-22", "close": 13.74, "volume": 343767.0}, {"date": "2022-07-25", "close": 13.7, "volume": 456892.0}, {"date": "2022-07-26", "close": 13.74, "volume": 426664.0}, {"date": "2022-07-27", "close": 13.81, "volume": 480964.0}, {"date": "2022-07-28", "close": 13.95, "volume": 652384.0}, {"date": "2022-07-29", "close": 14.04, "volume": 800335.0}, {"date": "2022-08-01", "close": 14.11, "volume": 633557.0}, {"date": "2022-08-02", "close": 13.96, "volume": 299143.0}, {"date": "2022-08-03", "close": 14.11, "volume": 334214.0}, {"date": "2022-08-04", "close": 14.09, "volume": 396794.0}, {"date": "2022-08-05", "close": 14.18, "volume": 461494.0}, {"date": "2022-08-08", "close": 14.35, "volume": 663284.0}, {"date": "2022-08-09", "close": 14.27, "volume": 364394.0}, {"date": "2022-08-10", "close": 14.18, "volume": 603151.0}, {"date": "2022-08-11", "close": 14.18, "volume": 586415.0}, {"date": "2022-08-12", "close": 14.33, "volume": 812603.0}, {"date": "2022-08-15", "close": 14.14, "volume": 610841.0}, {"date": "2022-08-16", "close": 14.25, "volume": 483643.0}, {"date": "2022-08-17", "close": 13.92, "volume": 738582.0}, {"date": "2022-08-18", "close": 14.03, "volume": 444623.0}, {"date": "2022-08-19", "close": 13.83, "volume": 445968.0}, {"date": "2022-08-22", "close": 13.74, "volume": 442283.0}, {"date": "2022-08-23", "close": 13.87, "volume": 525865.0}, {"date": "2022-08-24", "close": 14.04, "volume": 572931.0}, {"date": "2022-08-25", "close": 14.06, "volume": 503305.0}, {"date": "2022-08-26", "close": 13.92, "volume": 409858.0}, {"date": "2022-08-29", "close": 13.96, "volume": 425552.0}, {"date": "2022-08-30", "close": 13.69, "volume": 813807.0}, {"date": "2022-08-31", "close": 13.91, "volume": 668564.0}, {"date": "2022-09-01", "close": 13.36, "volume": 820096.0}, {"date": "2022-09-02", "close": 13.37, "volume": 615466.0}, {"date": "2022-09-06", "close": 13.37, "volume": 515330.0}, {"date": "2022-09-07", "close": 13.59, "volume": 601440.0}, {"date": "2022-09-08", "close": 13.6, "volume": 553164.0}, {"date": "2022-09-09", "close": 13.76, "volume": 683100.0}, {"date": "2022-09-12", "close": 13.74, "volume": 461416.0}, {"date": "2022-09-13", "close": 13.5, "volume": 319507.0}, {"date": "2022-09-14", "close": 13.54, "volume": 369543.0}, {"date": "2022-09-15", "close": 13.58, "volume": 419333.0}, {"date": "2022-09-16", "close": 13.54, "volume": 449314.0}, {"date": "2022-09-19", "close": 13.5, "volume": 221569.0}, {"date": "2022-09-20", "close": 13.23, "volume": 382561.0}, {"date": "2022-09-21", "close": 13.15, "volume": 383338.0}, {"date": "2022-09-22", "close": 12.83, "volume": 502545.0}, {"date": "2022-09-23", "close": 12.65, "volume": 1025470.0}, {"date": "2022-09-26", "close": 12.29, "volume": 1578427.0}, {"date": "2022-09-27", "close": 12.21, "volume": 1076454.0}, {"date": "2022-09-28", "close": 12.4, "volume": 953629.0}, {"date": "2022-09-29", "close": 12.24, "volume": 2025594.0}, {"date": "2022-09-30", "close": 12.39, "volume": 1691155.0}, {"date": "2022-10-03", "close": 12.46, "volume": 782007.0}, {"date": "2022-10-04", "close": 13.1, "volume": 587434.0}, {"date": "2022-10-05", "close": 12.94, "volume": 447428.0}, {"date": "2022-10-06", "close": 12.71, "volume": 446225.0}, {"date": "2022-10-07", "close": 12.76, "volume": 891619.0}, {"date": "2022-10-10", "close": 12.79, "volume": 541566.0}, {"date": "2022-10-11", "close": 12.63, "volume": 730661.0}, {"date": "2022-10-12", "close": 12.8, "volume": 633743.0}, {"date": "2022-10-13", "close": 13.03, "volume": 761679.0}, {"date": "2022-10-14", "close": 12.93, "volume": 608224.0}, {"date": "2022-10-17", "close": 12.99, "volume": 524907.0}, {"date": "2022-10-18", "close": 13.06, "volume": 484503.0}, {"date": "2022-10-19", "close": 12.96, "volume": 699831.0}, {"date": "2022-10-20", "close": 12.95, "volume": 554872.0}, {"date": "2022-10-21", "close": 12.87, "volume": 485273.0}, {"date": "2022-10-24", "close": 13.06, "volume": 704990.0}, {"date": "2022-10-25", "close": 13.17, "volume": 1029263.0}, {"date": "2022-10-26", "close": 13.09, "volume": 686974.0}, {"date": "2022-10-27", "close": 13.04, "volume": 950992.0}, {"date": "2022-10-28", "close": 13.09, "volume": 1045365.0}, {"date": "2022-10-31", "close": 12.97, "volume": 1070479.0}, {"date": "2022-11-01", "close": 12.98, "volume": 658001.0}, {"date": "2022-11-02", "close": 12.8, "volume": 850104.0}, {"date": "2022-11-03", "close": 12.8, "volume": 834049.0}, {"date": "2022-11-04", "close": 12.9, "volume": 602042.0}, {"date": "2022-11-07", "close": 13.21, "volume": 488316.0}, {"date": "2022-11-08", "close": 13.02, "volume": 450694.0}, {"date": "2022-11-09", "close": 12.97, "volume": 474957.0}, {"date": "2022-11-10", "close": 13.28, "volume": 764250.0}, {"date": "2022-11-11", "close": 13.26, "volume": 420909.0}, {"date": "2022-11-14", "close": 13.21, "volume": 683660.0}, {"date": "2022-11-15", "close": 13.34, "volume": 619958.0}, {"date": "2022-11-16", "close": 13.35, "volume": 915246.0}, {"date": "2022-11-17", "close": 13.3, "volume": 608304.0}, {"date": "2022-11-18", "close": 13.44, "volume": 462227.0}, {"date": "2022-11-21", "close": 13.42, "volume": 873697.0}, {"date": "2022-11-22", "close": 13.83, "volume": 959504.0}, {"date": "2022-11-23", "close": 14.12, "volume": 1384290.0}, {"date": "2022-11-25", "close": 14.25, "volume": 393608.0}, {"date": "2022-11-28", "close": 13.94, "volume": 933173.0}, {"date": "2022-11-29", "close": 13.99, "volume": 608203.0}, {"date": "2022-11-30", "close": 14.0, "volume": 682301.0}, {"date": "2022-12-01", "close": 13.94, "volume": 532590.0}, {"date": "2022-12-02", "close": 13.67, "volume": 1862773.0}, {"date": "2022-12-05", "close": 13.77, "volume": 1361570.0}, {"date": "2022-12-06", "close": 13.36, "volume": 912034.0}, {"date": "2022-12-07", "close": 13.43, "volume": 705563.0}, {"date": "2022-12-08", "close": 13.12, "volume": 882499.0}, {"date": "2022-12-09", "close": 13.18, "volume": 625677.0}, {"date": "2022-12-12", "close": 13.19, "volume": 703886.0}, {"date": "2022-12-13", "close": 13.24, "volume": 717378.0}, {"date": "2022-12-14", "close": 13.09, "volume": 901763.0}, {"date": "2022-12-15", "close": 12.95, "volume": 835478.0}, {"date": "2022-12-16", "close": 12.89, "volume": 892087.0}, {"date": "2022-12-19", "close": 12.8, "volume": 908895.0}, {"date": "2022-12-20", "close": 13.0, "volume": 938388.0}, {"date": "2022-12-21", "close": 13.07, "volume": 599028.0}, {"date": "2022-12-22", "close": 12.98, "volume": 658978.0}, {"date": "2022-12-23", "close": 13.24, "volume": 541424.0}, {"date": "2022-12-27", "close": 13.14, "volume": 848653.0}, {"date": "2022-12-28", "close": 13.05, "volume": 650787.0}, {"date": "2022-12-29", "close": 13.25, "volume": 1642792.0}, {"date": "2022-12-30", "close": 13.16, "volume": 1395662.0}, {"date": "2023-01-03", "close": 13.16, "volume": 548973.0}, {"date": "2023-01-04", "close": 13.24, "volume": 459167.0}, {"date": "2023-01-05", "close": 13.19, "volume": 446393.0}, {"date": "2023-01-06", "close": 13.15, "volume": 831380.0}, {"date": "2023-01-09", "close": 13.33, "volume": 574807.0}, {"date": "2023-01-10", "close": 13.43, "volume": 469419.0}, {"date": "2023-01-11", "close": 13.86, "volume": 936682.0}, {"date": "2023-01-12", "close": 13.83, "volume": 544525.0}, {"date": "2023-01-13", "close": 13.73, "volume": 351331.0}, {"date": "2023-01-17", "close": 13.75, "volume": 544759.0}, {"date": "2023-01-18", "close": 13.67, "volume": 414774.0}, {"date": "2023-01-19", "close": 13.57, "volume": 539255.0}, {"date": "2023-01-20", "close": 13.55, "volume": 493029.0}, {"date": "2023-01-23", "close": 13.62, "volume": 676677.0}, {"date": "2023-01-24", "close": 13.6, "volume": 611650.0}, {"date": "2023-01-25", "close": 13.67, "volume": 445404.0}, {"date": "2023-01-26", "close": 13.83, "volume": 1097000.0}, {"date": "2023-01-27", "close": 13.88, "volume": 930159.0}, {"date": "2023-01-30", "close": 13.69, "volume": 512089.0}, {"date": "2023-01-31", "close": 13.7, "volume": 379931.0}, {"date": "2023-02-01", "close": 13.96, "volume": 1208847.0}, {"date": "2023-02-02", "close": 13.94, "volume": 459853.0}, {"date": "2023-02-03", "close": 13.82, "volume": 686542.0}, {"date": "2023-02-06", "close": 13.82, "volume": 605563.0}, {"date": "2023-02-07", "close": 14.09, "volume": 1289731.0}, {"date": "2023-02-08", "close": 13.91, "volume": 740434.0}, {"date": "2023-02-09", "close": 13.56, "volume": 823810.0}, {"date": "2023-02-10", "close": 13.69, "volume": 684520.0}, {"date": "2023-02-13", "close": 13.79, "volume": 586604.0}, {"date": "2023-02-14", "close": 13.73, "volume": 434114.0}, {"date": "2023-02-15", "close": 13.67, "volume": 463546.0}, {"date": "2023-02-16", "close": 13.68, "volume": 378018.0}, {"date": "2023-02-17", "close": 13.68, "volume": 718491.0}, {"date": "2023-02-21", "close": 13.58, "volume": 644415.0}, {"date": "2023-02-22", "close": 13.9, "volume": 1355667.0}, {"date": "2023-02-23", "close": 13.91, "volume": 743674.0}, {"date": "2023-02-24", "close": 13.89, "volume": 540261.0}, {"date": "2023-02-27", "close": 14.03, "volume": 1077512.0}, {"date": "2023-02-28", "close": 14.09, "volume": 1413082.0}, {"date": "2023-03-01", "close": 13.99, "volume": 978557.0}, {"date": "2023-03-02", "close": 13.64, "volume": 569476.0}, {"date": "2023-03-03", "close": 13.75, "volume": 538492.0}, {"date": "2023-03-06", "close": 13.79, "volume": 483484.0}, {"date": "2023-03-07", "close": 13.7, "volume": 601806.0}, {"date": "2023-03-08", "close": 13.55, "volume": 763117.0}, {"date": "2023-03-09", "close": 13.16, "volume": 1151765.0}, {"date": "2023-03-10", "close": 12.6, "volume": 1858669.0}, {"date": "2023-03-13", "close": 12.46, "volume": 1863095.0}, {"date": "2023-03-14", "close": 12.8, "volume": 871131.0}, {"date": "2023-03-15", "close": 12.58, "volume": 1142279.0}, {"date": "2023-03-16", "close": 12.68, "volume": 783509.0}, {"date": "2023-03-17", "close": 12.38, "volume": 1466493.0}, {"date": "2023-03-20", "close": 12.62, "volume": 1094821.0}, {"date": "2023-03-21", "close": 12.99, "volume": 724321.0}, {"date": "2023-03-22", "close": 12.75, "volume": 802441.0}, {"date": "2023-03-23", "close": 12.7, "volume": 894685.0}, {"date": "2023-03-24", "close": 13.0, "volume": 755945.0}, {"date": "2023-03-27", "close": 13.08, "volume": 480871.0}, {"date": "2023-03-28", "close": 13.04, "volume": 423692.0}, {"date": "2023-03-29", "close": 13.24, "volume": 984930.0}, {"date": "2023-03-30", "close": 13.31, "volume": 968734.0}, {"date": "2023-03-31", "close": 13.56, "volume": 1043678.0}, {"date": "2023-04-03", "close": 13.47, "volume": 657292.0}, {"date": "2023-04-04", "close": 13.37, "volume": 603875.0}, {"date": "2023-04-05", "close": 13.29, "volume": 746995.0}, {"date": "2023-04-06", "close": 13.36, "volume": 449836.0}, {"date": "2023-04-10", "close": 13.22, "volume": 828048.0}, {"date": "2023-04-11", "close": 13.17, "volume": 660715.0}, {"date": "2023-04-12", "close": 13.26, "volume": 387194.0}, {"date": "2023-04-13", "close": 13.45, "volume": 372223.0}, {"date": "2023-04-14", "close": 13.4, "volume": 448068.0}, {"date": "2023-04-17", "close": 13.4, "volume": 546982.0}, {"date": "2023-04-18", "close": 13.03, "volume": 908234.0}, {"date": "2023-04-19", "close": 13.26, "volume": 573566.0}, {"date": "2023-04-20", "close": 13.1, "volume": 414478.0}, {"date": "2023-04-21", "close": 13.19, "volume": 346875.0}, {"date": "2023-04-24", "close": 13.35, "volume": 329799.0}, {"date": "2023-04-25", "close": 13.2, "volume": 361751.0}, {"date": "2023-04-26", "close": 13.14, "volume": 490451.0}, {"date": "2023-04-27", "close": 13.39, "volume": 445040.0}, {"date": "2023-04-28", "close": 13.48, "volume": 424926.0}, {"date": "2023-05-01", "close": 13.45, "volume": 385873.0}, {"date": "2023-05-02", "close": 13.08, "volume": 941114.0}, {"date": "2023-05-03", "close": 13.14, "volume": 582473.0}, {"date": "2023-05-04", "close": 13.06, "volume": 1826017.0}, {"date": "2023-05-05", "close": 13.26, "volume": 576892.0}, {"date": "2023-05-08", "close": 13.41, "volume": 604513.0}, {"date": "2023-05-09", "close": 13.13, "volume": 702518.0}, {"date": "2023-05-10", "close": 13.09, "volume": 999393.0}, {"date": "2023-05-11", "close": 13.04, "volume": 483870.0}, {"date": "2023-05-12", "close": 13.04, "volume": 615301.0}, {"date": "2023-05-15", "close": 13.09, "volume": 571273.0}, {"date": "2023-05-16", "close": 13.02, "volume": 406033.0}, {"date": "2023-05-17", "close": 13.21, "volume": 458813.0}, {"date": "2023-05-18", "close": 13.19, "volume": 550041.0}, {"date": "2023-05-19", "close": 13.2, "volume": 547556.0}, {"date": "2023-05-22", "close": 13.16, "volume": 658222.0}, {"date": "2023-05-23", "close": 13.2, "volume": 1104225.0}, {"date": "2023-05-24", "close": 13.15, "volume": 656209.0}, {"date": "2023-05-25", "close": 13.11, "volume": 633966.0}, {"date": "2023-05-26", "close": 13.22, "volume": 787090.0}, {"date": "2023-05-30", "close": 13.25, "volume": 457380.0}, {"date": "2023-05-31", "close": 13.26, "volume": 884422.0}, {"date": "2023-06-01", "close": 13.09, "volume": 647072.0}, {"date": "2023-06-02", "close": 13.24, "volume": 1233103.0}, {"date": "2023-06-05", "close": 13.31, "volume": 628109.0}, {"date": "2023-06-06", "close": 13.31, "volume": 1113861.0}, {"date": "2023-06-07", "close": 13.36, "volume": 1069421.0}, {"date": "2023-06-08", "close": 13.44, "volume": 1399125.0}, {"date": "2023-06-09", "close": 13.45, "volume": 696384.0}, {"date": "2023-06-12", "close": 13.49, "volume": 740363.0}, {"date": "2023-06-13", "close": 13.55, "volume": 534343.0}, {"date": "2023-06-14", "close": 13.55, "volume": 696324.0}, {"date": "2023-06-15", "close": 13.52, "volume": 629531.0}, {"date": "2023-06-16", "close": 13.41, "volume": 791959.0}, {"date": "2023-06-20", "close": 13.42, "volume": 517036.0}, {"date": "2023-06-21", "close": 13.37, "volume": 453588.0}, {"date": "2023-06-22", "close": 13.28, "volume": 635901.0}, {"date": "2023-06-23", "close": 13.16, "volume": 514103.0}, {"date": "2023-06-26", "close": 13.22, "volume": 431353.0}, {"date": "2023-06-27", "close": 13.25, "volume": 496079.0}, {"date": "2023-06-28", "close": 13.33, "volume": 619167.0}, {"date": "2023-06-29", "close": 13.5, "volume": 1082370.0}, {"date": "2023-06-30", "close": 13.5, "volume": 1359189.0}, {"date": "2023-07-03", "close": 13.49, "volume": 286373.0}, {"date": "2023-07-05", "close": 13.4, "volume": 430411.0}, {"date": "2023-07-06", "close": 13.38, "volume": 404431.0}, {"date": "2023-07-07", "close": 13.46, "volume": 352338.0}, {"date": "2023-07-10", "close": 13.37, "volume": 389058.0}, {"date": "2023-07-11", "close": 13.41, "volume": 483083.0}, {"date": "2023-07-12", "close": 13.47, "volume": 432241.0}, {"date": "2023-07-13", "close": 13.47, "volume": 455880.0}, {"date": "2023-07-14", "close": 13.42, "volume": 383870.0}, {"date": "2023-07-17", "close": 13.48, "volume": 375661.0}, {"date": "2023-07-18", "close": 13.58, "volume": 1084270.0}, {"date": "2023-07-19", "close": 13.59, "volume": 654569.0}, {"date": "2023-07-20", "close": 13.6, "volume": 690996.0}, {"date": "2023-07-21", "close": 13.74, "volume": 518264.0}, {"date": "2023-07-24", "close": 13.86, "volume": 449927.0}, {"date": "2023-07-25", "close": 13.79, "volume": 376180.0}, {"date": "2023-07-26", "close": 14.02, "volume": 812888.0}, {"date": "2023-07-27", "close": 13.92, "volume": 538238.0}, {"date": "2023-07-28", "close": 13.97, "volume": 447333.0}, {"date": "2023-07-31", "close": 13.93, "volume": 352689.0}, {"date": "2023-08-01", "close": 13.94, "volume": 248593.0}, {"date": "2023-08-02", "close": 13.91, "volume": 341605.0}, {"date": "2023-08-03", "close": 13.92, "volume": 449426.0}, {"date": "2023-08-04", "close": 14.04, "volume": 519513.0}, {"date": "2023-08-07", "close": 14.1, "volume": 352789.0}, {"date": "2023-08-08", "close": 14.38, "volume": 1364561.0}, {"date": "2023-08-09", "close": 15.02, "volume": 1824334.0}, {"date": "2023-08-10", "close": 14.79, "volume": 978536.0}, {"date": "2023-08-11", "close": 14.77, "volume": 713555.0}, {"date": "2023-08-14", "close": 14.76, "volume": 942069.0}, {"date": "2023-08-15", "close": 14.82, "volume": 681778.0}, {"date": "2023-08-16", "close": 14.82, "volume": 443284.0}, {"date": "2023-08-17", "close": 14.7, "volume": 546858.0}, {"date": "2023-08-18", "close": 14.77, "volume": 514724.0}, {"date": "2023-08-21", "close": 14.78, "volume": 519400.0}, {"date": "2023-08-22", "close": 14.62, "volume": 564000.0}, {"date": "2023-08-23", "close": 14.66, "volume": 645203.0}, {"date": "2023-08-24", "close": 14.7, "volume": 478004.0}, {"date": "2023-08-25", "close": 14.67, "volume": 386479.0}, {"date": "2023-08-28", "close": 14.76, "volume": 463367.0}, {"date": "2023-08-29", "close": 14.83, "volume": 482629.0}, {"date": "2023-08-30", "close": 14.82, "volume": 745903.0}, {"date": "2023-08-31", "close": 14.38, "volume": 1300617.0}, {"date": "2023-09-01", "close": 14.44, "volume": 593020.0}, {"date": "2023-09-05", "close": 14.26, "volume": 586885.0}, {"date": "2023-09-06", "close": 14.17, "volume": 496267.0}, {"date": "2023-09-07", "close": 14.27, "volume": 524946.0}, {"date": "2023-09-08", "close": 14.28, "volume": 300479.0}, {"date": "2023-09-11", "close": 14.35, "volume": 511576.0}, {"date": "2023-09-12", "close": 14.2, "volume": 471883.0}, {"date": "2023-09-13", "close": 14.18, "volume": 472645.0}, {"date": "2023-09-14", "close": 14.18, "volume": 581460.0}, {"date": "2023-09-15", "close": 14.36, "volume": 751340.0}, {"date": "2023-09-18", "close": 14.37, "volume": 434909.0}, {"date": "2023-09-19", "close": 14.46, "volume": 379148.0}, {"date": "2023-09-20", "close": 14.45, "volume": 483679.0}, {"date": "2023-09-21", "close": 14.26, "volume": 381228.0}, {"date": "2023-09-22", "close": 14.32, "volume": 398650.0}, {"date": "2023-09-25", "close": 14.37, "volume": 468970.0}, {"date": "2023-09-26", "close": 14.16, "volume": 429298.0}, {"date": "2023-09-27", "close": 14.22, "volume": 479764.0}, {"date": "2023-09-28", "close": 14.4, "volume": 556906.0}, {"date": "2023-09-29", "close": 14.67, "volume": 1938165.0}, {"date": "2023-10-02", "close": 14.29, "volume": 751301.0}, {"date": "2023-10-03", "close": 14.14, "volume": 611297.0}, {"date": "2023-10-04", "close": 14.06, "volume": 622405.0}, {"date": "2023-10-05", "close": 14.12, "volume": 390917.0}, {"date": "2023-10-06", "close": 14.21, "volume": 334708.0}, {"date": "2023-10-09", "close": 14.32, "volume": 331936.0}, {"date": "2023-10-10", "close": 14.31, "volume": 267609.0}, {"date": "2023-10-11", "close": 14.29, "volume": 355814.0}, {"date": "2023-10-12", "close": 14.25, "volume": 276698.0}, {"date": "2023-10-13", "close": 14.32, "volume": 474491.0}, {"date": "2023-10-16", "close": 14.71, "volume": 545741.0}, {"date": "2023-10-17", "close": 14.74, "volume": 420671.0}, {"date": "2023-10-18", "close": 14.7, "volume": 595441.0}, {"date": "2023-10-19", "close": 14.42, "volume": 670486.0}, {"date": "2023-10-20", "close": 14.26, "volume": 734222.0}, {"date": "2023-10-23", "close": 14.17, "volume": 435112.0}, {"date": "2023-10-24", "close": 14.26, "volume": 1120910.0}, {"date": "2023-10-25", "close": 14.2, "volume": 286249.0}, {"date": "2023-10-26", "close": 14.27, "volume": 473009.0}, {"date": "2023-10-27", "close": 14.15, "volume": 742346.0}, {"date": "2023-10-30", "close": 14.31, "volume": 411996.0}, {"date": "2023-10-31", "close": 14.4, "volume": 619369.0}, {"date": "2023-11-01", "close": 14.55, "volume": 423804.0}, {"date": "2023-11-02", "close": 14.75, "volume": 529892.0}, {"date": "2023-11-03", "close": 14.78, "volume": 478672.0}, {"date": "2023-11-06", "close": 14.75, "volume": 304362.0}, {"date": "2023-11-07", "close": 14.72, "volume": 354105.0}, {"date": "2023-11-08", "close": 14.68, "volume": 212339.0}, {"date": "2023-11-09", "close": 14.71, "volume": 426211.0}, {"date": "2023-11-10", "close": 14.75, "volume": 576650.0}, {"date": "2023-11-13", "close": 14.81, "volume": 529228.0}, {"date": "2023-11-14", "close": 14.9, "volume": 586011.0}, {"date": "2023-11-15", "close": 14.91, "volume": 629711.0}, {"date": "2023-11-16", "close": 14.84, "volume": 370245.0}, {"date": "2023-11-17", "close": 14.9, "volume": 477482.0}, {"date": "2023-11-20", "close": 15.01, "volume": 754596.0}, {"date": "2023-11-21", "close": 15.2, "volume": 1066361.0}, {"date": "2023-11-22", "close": 15.15, "volume": 736635.0}, {"date": "2023-11-24", "close": 15.19, "volume": 373701.0}, {"date": "2023-11-27", "close": 15.09, "volume": 621729.0}, {"date": "2023-11-28", "close": 14.98, "volume": 646293.0}, {"date": "2023-11-29", "close": 14.89, "volume": 584605.0}, {"date": "2023-11-30", "close": 14.88, "volume": 492742.0}, {"date": "2023-12-01", "close": 14.93, "volume": 407728.0}, {"date": "2023-12-04", "close": 14.96, "volume": 473816.0}, {"date": "2023-12-05", "close": 14.99, "volume": 644293.0}, {"date": "2023-12-06", "close": 14.9, "volume": 576392.0}, {"date": "2023-12-07", "close": 14.55, "volume": 835048.0}, {"date": "2023-12-08", "close": 14.63, "volume": 507105.0}, {"date": "2023-12-11", "close": 14.68, "volume": 698797.0}, {"date": "2023-12-12", "close": 14.84, "volume": 725376.0}, {"date": "2023-12-13", "close": 14.93, "volume": 919437.0}, {"date": "2023-12-14", "close": 15.0, "volume": 1378809.0}, {"date": "2023-12-15", "close": 15.04, "volume": 943854.0}, {"date": "2023-12-18", "close": 15.0, "volume": 651979.0}, {"date": "2023-12-19", "close": 15.11, "volume": 778457.0}, {"date": "2023-12-20", "close": 14.98, "volume": 547501.0}, {"date": "2023-12-21", "close": 15.03, "volume": 667047.0}, {"date": "2023-12-22", "close": 15.07, "volume": 528942.0}, {"date": "2023-12-26", "close": 15.11, "volume": 595907.0}, {"date": "2023-12-27", "close": 15.16, "volume": 395317.0}, {"date": "2023-12-28", "close": 15.31, "volume": 976580.0}, {"date": "2023-12-29", "close": 15.1, "volume": 787934.0}, {"date": "2024-01-02", "close": 15.08, "volume": 828466.0}, {"date": "2024-01-03", "close": 15.06, "volume": 813613.0}, {"date": "2024-01-04", "close": 15.28, "volume": 940243.0}, {"date": "2024-01-05", "close": 15.29, "volume": 680011.0}, {"date": "2024-01-08", "close": 15.4, "volume": 1064034.0}, {"date": "2024-01-09", "close": 15.32, "volume": 581040.0}, {"date": "2024-01-10", "close": 15.39, "volume": 660488.0}, {"date": "2024-01-11", "close": 15.29, "volume": 703332.0}, {"date": "2024-01-12", "close": 15.24, "volume": 494804.0}, {"date": "2024-01-16", "close": 15.08, "volume": 561276.0}, {"date": "2024-01-17", "close": 15.21, "volume": 1229793.0}, {"date": "2024-01-18", "close": 15.35, "volume": 1201110.0}, {"date": "2024-01-19", "close": 15.4, "volume": 844248.0}, {"date": "2024-01-22", "close": 15.53, "volume": 1137397.0}, {"date": "2024-01-23", "close": 15.65, "volume": 906322.0}, {"date": "2024-01-24", "close": 15.4, "volume": 1310253.0}, {"date": "2024-01-25", "close": 15.53, "volume": 789753.0}, {"date": "2024-01-26", "close": 15.61, "volume": 533225.0}, {"date": "2024-01-29", "close": 15.51, "volume": 952467.0}, {"date": "2024-01-30", "close": 15.52, "volume": 641235.0}, {"date": "2024-01-31", "close": 15.26, "volume": 939281.0}, {"date": "2024-02-01", "close": 15.23, "volume": 1362035.0}, {"date": "2024-02-02", "close": 15.28, "volume": 871101.0}, {"date": "2024-02-05", "close": 15.34, "volume": 1032103.0}, {"date": "2024-02-06", "close": 15.13, "volume": 1855103.0}, {"date": "2024-02-07", "close": 15.41, "volume": 1069048.0}, {"date": "2024-02-08", "close": 15.32, "volume": 726311.0}, {"date": "2024-02-09", "close": 15.35, "volume": 668934.0}, {"date": "2024-02-12", "close": 15.54, "volume": 804016.0}, {"date": "2024-02-13", "close": 15.45, "volume": 717964.0}, {"date": "2024-02-14", "close": 15.5, "volume": 1161301.0}, {"date": "2024-02-15", "close": 15.75, "volume": 831681.0}, {"date": "2024-02-16", "close": 15.83, "volume": 997754.0}, {"date": "2024-02-20", "close": 15.94, "volume": 1166563.0}, {"date": "2024-02-21", "close": 15.93, "volume": 913150.0}, {"date": "2024-02-22", "close": 16.02, "volume": 1283431.0}, {"date": "2024-02-23", "close": 15.92, "volume": 1125138.0}, {"date": "2024-02-26", "close": 15.87, "volume": 915595.0}, {"date": "2024-02-27", "close": 15.96, "volume": 1049062.0}, {"date": "2024-02-28", "close": 15.88, "volume": 1015778.0}, {"date": "2024-02-29", "close": 15.57, "volume": 1337581.0}, {"date": "2024-03-01", "close": 15.5, "volume": 1234306.0}, {"date": "2024-03-04", "close": 15.61, "volume": 825974.0}, {"date": "2024-03-05", "close": 15.64, "volume": 680304.0}, {"date": "2024-03-06", "close": 15.79, "volume": 677307.0}, {"date": "2024-03-07", "close": 15.7, "volume": 645435.0}, {"date": "2024-03-08", "close": 15.71, "volume": 734724.0}, {"date": "2024-03-11", "close": 15.74, "volume": 533286.0}, {"date": "2024-03-12", "close": 16.0, "volume": 909053.0}, {"date": "2024-03-13", "close": 16.05, "volume": 976307.0}, {"date": "2024-03-14", "close": 15.85, "volume": 799676.0}, {"date": "2024-03-15", "close": 15.97, "volume": 1171278.0}, {"date": "2024-03-18", "close": 15.83, "volume": 574235.0}, {"date": "2024-03-19", "close": 15.81, "volume": 545416.0}, {"date": "2024-03-20", "close": 15.84, "volume": 656526.0}, {"date": "2024-03-21", "close": 15.93, "volume": 565540.0}, {"date": "2024-03-22", "close": 15.91, "volume": 472957.0}, {"date": "2024-03-25", "close": 16.2, "volume": 961473.0}, {"date": "2024-03-26", "close": 16.28, "volume": 558024.0}, {"date": "2024-03-27", "close": 16.35, "volume": 903281.0}, {"date": "2024-03-28", "close": 16.63, "volume": 2170235.0}, {"date": "2024-04-01", "close": 16.54, "volume": 1006401.0}, {"date": "2024-04-02", "close": 16.61, "volume": 659613.0}, {"date": "2024-04-03", "close": 16.61, "volume": 592840.0}, {"date": "2024-04-04", "close": 16.39, "volume": 680625.0}, {"date": "2024-04-05", "close": 16.62, "volume": 857751.0}, {"date": "2024-04-08", "close": 16.56, "volume": 683890.0}, {"date": "2024-04-09", "close": 16.6, "volume": 451887.0}, {"date": "2024-04-10", "close": 16.64, "volume": 588828.0}, {"date": "2024-04-11", "close": 16.7, "volume": 552350.0}, {"date": "2024-04-12", "close": 16.54, "volume": 695488.0}, {"date": "2024-04-15", "close": 16.63, "volume": 660126.0}, {"date": "2024-04-16", "close": 16.57, "volume": 809558.0}, {"date": "2024-04-17", "close": 16.63, "volume": 591485.0}, {"date": "2024-04-18", "close": 16.59, "volume": 811202.0}, {"date": "2024-04-19", "close": 16.8, "volume": 729979.0}, {"date": "2024-04-22", "close": 17.11, "volume": 928461.0}, {"date": "2024-04-23", "close": 17.21, "volume": 859848.0}, {"date": "2024-04-24", "close": 17.07, "volume": 990261.0}, {"date": "2024-04-25", "close": 17.03, "volume": 468840.0}, {"date": "2024-04-26", "close": 17.4, "volume": 678961.0}, {"date": "2024-04-29", "close": 17.58, "volume": 1279490.0}, {"date": "2024-04-30", "close": 17.37, "volume": 759467.0}, {"date": "2024-05-01", "close": 16.98, "volume": 865049.0}, {"date": "2024-05-02", "close": 16.84, "volume": 799726.0}, {"date": "2024-05-03", "close": 16.89, "volume": 605139.0}, {"date": "2024-05-06", "close": 17.09, "volume": 1012192.0}, {"date": "2024-05-07", "close": 16.83, "volume": 1157153.0}, {"date": "2024-05-08", "close": 16.6, "volume": 1050130.0}, {"date": "2024-05-09", "close": 16.46, "volume": 861549.0}, {"date": "2024-05-10", "close": 16.73, "volume": 948674.0}, {"date": "2024-05-13", "close": 16.65, "volume": 617965.0}, {"date": "2024-05-14", "close": 16.67, "volume": 923960.0}, {"date": "2024-05-15", "close": 16.3, "volume": 919356.0}, {"date": "2024-05-16", "close": 16.43, "volume": 591656.0}, {"date": "2024-05-17", "close": 16.39, "volume": 374536.0}, {"date": "2024-05-20", "close": 16.43, "volume": 691635.0}, {"date": "2024-05-21", "close": 16.35, "volume": 718201.0}, {"date": "2024-05-22", "close": 16.25, "volume": 1525562.0}, {"date": "2024-05-23", "close": 16.11, "volume": 606983.0}, {"date": "2024-05-24", "close": 16.25, "volume": 1758097.0}, {"date": "2024-05-28", "close": 16.32, "volume": 808042.0}, {"date": "2024-05-29", "close": 16.3, "volume": 617695.0}, {"date": "2024-05-30", "close": 16.31, "volume": 585217.0}, {"date": "2024-05-31", "close": 16.57, "volume": 831455.0}, {"date": "2024-06-03", "close": 16.58, "volume": 1339731.0}, {"date": "2024-06-04", "close": 16.11, "volume": 1692669.0}, {"date": "2024-06-05", "close": 16.11, "volume": 1709198.0}, {"date": "2024-06-06", "close": 16.06, "volume": 1469778.0}, {"date": "2024-06-07", "close": 16.05, "volume": 942812.0}, {"date": "2024-06-10", "close": 16.03, "volume": 1402897.0}, {"date": "2024-06-11", "close": 15.75, "volume": 3173774.0}, {"date": "2024-06-12", "close": 15.9, "volume": 1714911.0}, {"date": "2024-06-13", "close": 15.82, "volume": 1150073.0}, {"date": "2024-06-14", "close": 15.67, "volume": 1368497.0}, {"date": "2024-06-17", "close": 15.74, "volume": 2515353.0}, {"date": "2024-06-18", "close": 15.61, "volume": 1395335.0}, {"date": "2024-06-20", "close": 15.58, "volume": 3168361.0}, {"date": "2024-06-21", "close": 15.52, "volume": 2686288.0}, {"date": "2024-06-24", "close": 15.74, "volume": 3268332.0}, {"date": "2024-06-25", "close": 15.61, "volume": 1320429.0}, {"date": "2024-06-26", "close": 15.5, "volume": 1321167.0}, {"date": "2024-06-27", "close": 15.78, "volume": 2015869.0}, {"date": "2024-06-28", "close": 15.71, "volume": 868874.0}, {"date": "2024-07-01", "close": 15.62, "volume": 1032622.0}, {"date": "2024-07-02", "close": 15.72, "volume": 815428.0}, {"date": "2024-07-03", "close": 15.87, "volume": 683596.0}, {"date": "2024-07-05", "close": 15.77, "volume": 1038441.0}, {"date": "2024-07-08", "close": 15.93, "volume": 1313837.0}, {"date": "2024-07-09", "close": 15.68, "volume": 2286787.0}, {"date": "2024-07-10", "close": 15.88, "volume": 968100.0}, {"date": "2024-07-11", "close": 16.0, "volume": 1523308.0}, {"date": "2024-07-12", "close": 15.84, "volume": 1647848.0}, {"date": "2024-07-15", "close": 15.74, "volume": 954675.0}, {"date": "2024-07-16", "close": 15.74, "volume": 1206397.0}, {"date": "2024-07-17", "close": 15.59, "volume": 929568.0}, {"date": "2024-07-18", "close": 15.52, "volume": 1229237.0}, {"date": "2024-07-19", "close": 15.47, "volume": 708681.0}, {"date": "2024-07-22", "close": 15.6, "volume": 858495.0}, {"date": "2024-07-23", "close": 15.54, "volume": 722934.0}, {"date": "2024-07-24", "close": 15.45, "volume": 1089301.0}, {"date": "2024-07-25", "close": 15.4, "volume": 954918.0}, {"date": "2024-07-26", "close": 15.45, "volume": 1512008.0}, {"date": "2024-07-29", "close": 15.44, "volume": 955835.0}, {"date": "2024-07-30", "close": 15.45, "volume": 830298.0}, {"date": "2024-07-31", "close": 15.28, "volume": 1065518.0}, {"date": "2024-08-01", "close": 15.14, "volume": 1782111.0}, {"date": "2024-08-02", "close": 14.73, "volume": 2522708.0}, {"date": "2024-08-05", "close": 14.51, "volume": 2577680.0}, {"date": "2024-08-06", "close": 14.61, "volume": 2827845.0}, {"date": "2024-08-07", "close": 14.41, "volume": 1817796.0}, {"date": "2024-08-08", "close": 14.39, "volume": 3034415.0}, {"date": "2024-08-09", "close": 14.4, "volume": 1412616.0}, {"date": "2024-08-12", "close": 14.36, "volume": 1359647.0}, {"date": "2024-08-13", "close": 14.45, "volume": 1980379.0}, {"date": "2024-08-14", "close": 14.44, "volume": 1764500.0}, {"date": "2024-08-15", "close": 14.63, "volume": 1895804.0}, {"date": "2024-08-16", "close": 14.63, "volume": 1481409.0}, {"date": "2024-08-19", "close": 14.77, "volume": 1321124.0}, {"date": "2024-08-20", "close": 14.73, "volume": 1046619.0}, {"date": "2024-08-21", "close": 14.98, "volume": 1521539.0}, {"date": "2024-08-22", "close": 15.02, "volume": 1281897.0}, {"date": "2024-08-23", "close": 14.99, "volume": 1911544.0}, {"date": "2024-08-26", "close": 14.96, "volume": 1661120.0}, {"date": "2024-08-27", "close": 15.1, "volume": 1231188.0}, {"date": "2024-08-28", "close": 14.99, "volume": 1356081.0}, {"date": "2024-08-29", "close": 15.09, "volume": 2725995.0}, {"date": "2024-08-30", "close": 14.89, "volume": 1715811.0}, {"date": "2024-09-03", "close": 14.9, "volume": 1417160.0}, {"date": "2024-09-04", "close": 14.9, "volume": 1452340.0}, {"date": "2024-09-05", "close": 14.89, "volume": 1160033.0}, {"date": "2024-09-06", "close": 14.76, "volume": 1257023.0}, {"date": "2024-09-09", "close": 14.75, "volume": 1404552.0}, {"date": "2024-09-10", "close": 14.68, "volume": 1713762.0}, {"date": "2024-09-11", "close": 14.7, "volume": 1590381.0}, {"date": "2024-09-12", "close": 14.87, "volume": 1029702.0}, {"date": "2024-09-13", "close": 15.09, "volume": 1293099.0}, {"date": "2024-09-16", "close": 15.05, "volume": 1265018.0}, {"date": "2024-09-17", "close": 14.86, "volume": 1420179.0}, {"date": "2024-09-18", "close": 14.95, "volume": 737928.0}, {"date": "2024-09-19", "close": 14.92, "volume": 1467706.0}, {"date": "2024-09-20", "close": 14.89, "volume": 1231939.0}, {"date": "2024-09-23", "close": 14.98, "volume": 1123601.0}, {"date": "2024-09-24", "close": 14.96, "volume": 1269284.0}, {"date": "2024-09-25", "close": 14.78, "volume": 1567715.0}, {"date": "2024-09-26", "close": 14.99, "volume": 1693504.0}, {"date": "2024-09-27", "close": 14.96, "volume": 2237895.0}, {"date": "2024-09-30", "close": 15.11, "volume": 3713081.0}, {"date": "2024-10-01", "close": 14.89, "volume": 1657814.0}, {"date": "2024-10-02", "close": 15.0, "volume": 1075748.0}, {"date": "2024-10-03", "close": 15.04, "volume": 1092648.0}, {"date": "2024-10-04", "close": 15.17, "volume": 1097731.0}, {"date": "2024-10-07", "close": 15.18, "volume": 1738539.0}, {"date": "2024-10-08", "close": 15.17, "volume": 948024.0}, {"date": "2024-10-09", "close": 15.07, "volume": 951388.0}, {"date": "2024-10-10", "close": 15.06, "volume": 1363651.0}, {"date": "2024-10-11", "close": 15.09, "volume": 810843.0}, {"date": "2024-10-14", "close": 15.15, "volume": 635751.0}, {"date": "2024-10-15", "close": 15.24, "volume": 949990.0}, {"date": "2024-10-16", "close": 15.35, "volume": 1314642.0}, {"date": "2024-10-17", "close": 15.44, "volume": 1077985.0}, {"date": "2024-10-18", "close": 15.44, "volume": 863268.0}, {"date": "2024-10-21", "close": 15.49, "volume": 946730.0}, {"date": "2024-10-22", "close": 15.41, "volume": 1110405.0}, {"date": "2024-10-23", "close": 15.41, "volume": 1017265.0}, {"date": "2024-10-24", "close": 15.55, "volume": 1503425.0}, {"date": "2024-10-25", "close": 15.28, "volume": 1565792.0}, {"date": "2024-10-28", "close": 15.51, "volume": 1164192.0}, {"date": "2024-10-29", "close": 15.35, "volume": 1089678.0}, {"date": "2024-10-30", "close": 15.28, "volume": 826823.0}, {"date": "2024-10-31", "close": 15.14, "volume": 1107441.0}, {"date": "2024-11-01", "close": 15.08, "volume": 1294483.0}, {"date": "2024-11-04", "close": 14.93, "volume": 1010804.0}, {"date": "2024-11-05", "close": 15.0, "volume": 869100.0}, {"date": "2024-11-06", "close": 15.39, "volume": 1583067.0}, {"date": "2024-11-07", "close": 15.36, "volume": 877730.0}, {"date": "2024-11-08", "close": 15.38, "volume": 1147492.0}, {"date": "2024-11-11", "close": 15.42, "volume": 1129353.0}, {"date": "2024-11-12", "close": 15.35, "volume": 845147.0}, {"date": "2024-11-13", "close": 15.36, "volume": 944128.0}, {"date": "2024-11-14", "close": 15.4, "volume": 1162953.0}, {"date": "2024-11-15", "close": 15.4, "volume": 801909.0}, {"date": "2024-11-18", "close": 15.52, "volume": 1097612.0}, {"date": "2024-11-19", "close": 15.53, "volume": 1719632.0}, {"date": "2024-11-20", "close": 15.22, "volume": 2394690.0}, {"date": "2024-11-21", "close": 15.15, "volume": 1806452.0}, {"date": "2024-11-22", "close": 15.3, "volume": 1226529.0}, {"date": "2024-11-25", "close": 15.38, "volume": 1481216.0}, {"date": "2024-11-26", "close": 15.52, "volume": 2136982.0}, {"date": "2024-11-27", "close": 15.49, "volume": 1036411.0}, {"date": "2024-11-29", "close": 15.67, "volume": 930722.0}, {"date": "2024-12-02", "close": 15.59, "volume": 1319934.0}, {"date": "2024-12-03", "close": 15.6, "volume": 998157.0}, {"date": "2024-12-04", "close": 15.63, "volume": 929930.0}, {"date": "2024-12-05", "close": 15.57, "volume": 1008883.0}, {"date": "2024-12-06", "close": 15.46, "volume": 1727775.0}, {"date": "2024-12-09", "close": 15.14, "volume": 1582102.0}, {"date": "2024-12-10", "close": 15.07, "volume": 1465317.0}, {"date": "2024-12-11", "close": 15.07, "volume": 1208321.0}, {"date": "2024-12-12", "close": 15.03, "volume": 1198206.0}, {"date": "2024-12-13", "close": 15.05, "volume": 1389972.0}, {"date": "2024-12-16", "close": 15.0, "volume": 1686645.0}, {"date": "2024-12-17", "close": 14.95, "volume": 1761298.0}, {"date": "2024-12-18", "close": 14.69, "volume": 1230484.0}, {"date": "2024-12-19", "close": 14.89, "volume": 1287452.0}, {"date": "2024-12-20", "close": 15.08, "volume": 1432785.0}, {"date": "2024-12-23", "close": 15.08, "volume": 1274769.0}, {"date": "2024-12-24", "close": 15.33, "volume": 649299.0}, {"date": "2024-12-26", "close": 15.35, "volume": 1575339.0}, {"date": "2024-12-27", "close": 15.25, "volume": 1277861.0}, {"date": "2024-12-30", "close": 15.12, "volume": 1806976.0}, {"date": "2024-12-31", "close": 15.16, "volume": 1162899.0}, {"date": "2025-01-02", "close": 15.27, "volume": 956792.0}, {"date": "2025-01-03", "close": 15.31, "volume": 720383.0}, {"date": "2025-01-06", "close": 15.14, "volume": 1119749.0}, {"date": "2025-01-07", "close": 15.03, "volume": 871061.0}, {"date": "2025-01-08", "close": 14.99, "volume": 1726793.0}, {"date": "2025-01-10", "close": 14.9, "volume": 1626591.0}, {"date": "2025-01-13", "close": 15.03, "volume": 1551303.0}, {"date": "2025-01-14", "close": 15.25, "volume": 1005970.0}, {"date": "2025-01-15", "close": 15.25, "volume": 991105.0}, {"date": "2025-01-16", "close": 15.33, "volume": 1140638.0}, {"date": "2025-01-17", "close": 15.4, "volume": 988330.0}, {"date": "2025-01-21", "close": 15.49, "volume": 2220727.0}, {"date": "2025-01-22", "close": 15.42, "volume": 1133085.0}, {"date": "2025-01-23", "close": 15.47, "volume": 683826.0}, {"date": "2025-01-24", "close": 15.58, "volume": 1640340.0}, {"date": "2025-01-27", "close": 15.59, "volume": 1913904.0}, {"date": "2025-01-28", "close": 15.75, "volume": 1521481.0}, {"date": "2025-01-29", "close": 15.45, "volume": 1513636.0}, {"date": "2025-01-30", "close": 15.64, "volume": 871936.0}, {"date": "2025-01-31", "close": 15.73, "volume": 1450469.0}, {"date": "2025-02-03", "close": 15.73, "volume": 1488533.0}, {"date": "2025-02-04", "close": 15.67, "volume": 1198448.0}, {"date": "2025-02-05", "close": 15.31, "volume": 3420052.0}, {"date": "2025-02-06", "close": 15.43, "volume": 1301894.0}, {"date": "2025-02-07", "close": 15.55, "volume": 1176321.0}, {"date": "2025-02-10", "close": 15.68, "volume": 1038512.0}, {"date": "2025-02-11", "close": 15.69, "volume": 1144633.0}, {"date": "2025-02-12", "close": 15.83, "volume": 1546284.0}, {"date": "2025-02-13", "close": 15.92, "volume": 1200395.0}, {"date": "2025-02-14", "close": 15.93, "volume": 1664246.0}, {"date": "2025-02-18", "close": 15.96, "volume": 1699116.0}, {"date": "2025-02-19", "close": 15.92, "volume": 1211837.0}, {"date": "2025-02-20", "close": 15.9, "volume": 2106690.0}, {"date": "2025-02-21", "close": 15.83, "volume": 1240359.0}, {"date": "2025-02-24", "close": 15.77, "volume": 1515060.0}, {"date": "2025-02-25", "close": 15.69, "volume": 1612247.0}, {"date": "2025-02-26", "close": 15.56, "volume": 1334385.0}, {"date": "2025-02-27", "close": 15.53, "volume": 1502820.0}, {"date": "2025-02-28", "close": 15.67, "volume": 2070772.0}, {"date": "2025-03-03", "close": 15.2, "volume": 1693226.0}, {"date": "2025-03-04", "close": 15.07, "volume": 2134099.0}, {"date": "2025-03-05", "close": 15.06, "volume": 1568339.0}, {"date": "2025-03-06", "close": 14.81, "volume": 1992903.0}, {"date": "2025-03-07", "close": 15.03, "volume": 1513374.0}, {"date": "2025-03-10", "close": 14.91, "volume": 1359832.0}, {"date": "2025-03-11", "close": 14.64, "volume": 2091201.0}, {"date": "2025-03-12", "close": 14.58, "volume": 1443903.0}, {"date": "2025-03-13", "close": 14.46, "volume": 1460895.0}, {"date": "2025-03-14", "close": 14.67, "volume": 1453744.0}, {"date": "2025-03-17", "close": 14.96, "volume": 1246386.0}, {"date": "2025-03-18", "close": 15.01, "volume": 1174362.0}, {"date": "2025-03-19", "close": 15.02, "volume": 1466280.0}, {"date": "2025-03-20", "close": 15.09, "volume": 977041.0}, {"date": "2025-03-21", "close": 15.12, "volume": 1644152.0}, {"date": "2025-03-24", "close": 15.18, "volume": 1103544.0}, {"date": "2025-03-25", "close": 15.32, "volume": 1524423.0}, {"date": "2025-03-26", "close": 15.32, "volume": 1230207.0}, {"date": "2025-03-27", "close": 15.37, "volume": 1603462.0}, {"date": "2025-03-28", "close": 15.25, "volume": 1653713.0}, {"date": "2025-03-31", "close": 15.14, "volume": 1509903.0}, {"date": "2025-04-01", "close": 15.21, "volume": 751957.0}, {"date": "2025-04-02", "close": 15.15, "volume": 686779.0}, {"date": "2025-04-03", "close": 14.82, "volume": 2031273.0}, {"date": "2025-04-04", "close": 13.89, "volume": 4193102.0}, {"date": "2025-04-07", "close": 13.38, "volume": 3826879.0}, {"date": "2025-04-08", "close": 13.03, "volume": 3489999.0}, {"date": "2025-04-09", "close": 14.07, "volume": 3907066.0}, {"date": "2025-04-10", "close": 13.64, "volume": 2146510.0}, {"date": "2025-04-11", "close": 13.68, "volume": 2629547.0}, {"date": "2025-04-14", "close": 13.71, "volume": 2149467.0}, {"date": "2025-04-15", "close": 13.98, "volume": 1762728.0}, {"date": "2025-04-16", "close": 13.77, "volume": 2211904.0}, {"date": "2025-04-17", "close": 14.13, "volume": 1258389.0}, {"date": "2025-04-21", "close": 13.85, "volume": 1283264.0}, {"date": "2025-04-22", "close": 14.01, "volume": 1437170.0}, {"date": "2025-04-23", "close": 14.34, "volume": 1934386.0}, {"date": "2025-04-24", "close": 14.46, "volume": 917442.0}, {"date": "2025-04-25", "close": 14.44, "volume": 1358828.0}, {"date": "2025-04-28", "close": 14.53, "volume": 1114532.0}, {"date": "2025-04-29", "close": 14.3, "volume": 1748666.0}, {"date": "2025-04-30", "close": 14.32, "volume": 1359325.0}, {"date": "2025-05-01", "close": 14.06, "volume": 852264.0}, {"date": "2025-05-02", "close": 14.33, "volume": 1098533.0}, {"date": "2025-05-05", "close": 14.13, "volume": 1158367.0}, {"date": "2025-05-06", "close": 14.19, "volume": 1889616.0}, {"date": "2025-05-07", "close": 14.18, "volume": 1508601.0}, {"date": "2025-05-08", "close": 14.37, "volume": 1227103.0}, {"date": "2025-05-09", "close": 14.46, "volume": 935853.0}, {"date": "2025-05-12", "close": 14.785, "volume": 2849793.0}, {"date": "2025-05-13", "close": 14.87, "volume": 1992016.0}, {"date": "2025-05-14", "close": 14.88, "volume": 1061216.0}, {"date": "2025-05-15", "close": 14.94, "volume": 1158933.0}, {"date": "2025-05-16", "close": 15.04, "volume": 1082998.0}, {"date": "2025-05-19", "close": 15.06, "volume": 920157.0}, {"date": "2025-05-20", "close": 15.18, "volume": 1331868.0}, {"date": "2025-05-21", "close": 14.89, "volume": 1157558.0}, {"date": "2025-05-22", "close": 14.89, "volume": 1021964.0}, {"date": "2025-05-23", "close": 14.95, "volume": 673086.0}, {"date": "2025-05-27", "close": 15.13, "volume": 1036464.0}, {"date": "2025-05-28", "close": 15.17, "volume": 1034746.0}, {"date": "2025-05-29", "close": 15.28, "volume": 1359539.0}, {"date": "2025-05-30", "close": 15.21, "volume": 1041441.0}, {"date": "2025-06-02", "close": 15.14, "volume": 894975.0}, {"date": "2025-06-03", "close": 15.02, "volume": 1612289.0}, {"date": "2025-06-04", "close": 15.0, "volume": 974991.0}, {"date": "2025-06-05", "close": 15.04, "volume": 730159.0}, {"date": "2025-06-06", "close": 15.12, "volume": 716035.0}, {"date": "2025-06-09", "close": 15.23, "volume": 992962.0}, {"date": "2025-06-10", "close": 15.28, "volume": 1043992.0}, {"date": "2025-06-11", "close": 15.22, "volume": 1191495.0}, {"date": "2025-06-12", "close": 15.21, "volume": 1463485.0}, {"date": "2025-06-13", "close": 14.69, "volume": 970369.0}, {"date": "2025-06-16", "close": 14.45, "volume": 1382963.0}, {"date": "2025-06-17", "close": 14.54, "volume": 1062362.0}, {"date": "2025-06-18", "close": 14.71, "volume": 849294.0}, {"date": "2025-06-20", "close": 14.61, "volume": 1021929.0}, {"date": "2025-06-23", "close": 14.25, "volume": 3249233.0}, {"date": "2025-06-24", "close": 14.43, "volume": 1989158.0}, {"date": "2025-06-25", "close": 14.42, "volume": 1968894.0}, {"date": "2025-06-26", "close": 14.45, "volume": 2400410.0}, {"date": "2025-06-27", "close": 14.44, "volume": 1707999.0}, {"date": "2025-06-30", "close": 14.65, "volume": 3617334.0}, {"date": "2025-07-01", "close": 14.5, "volume": 1109940.0}, {"date": "2025-07-02", "close": 14.67, "volume": 1405096.0}, {"date": "2025-07-03", "close": 14.77, "volume": 669003.0}, {"date": "2025-07-07", "close": 14.74, "volume": 1039804.0}, {"date": "2025-07-08", "close": 14.85, "volume": 1099399.0}, {"date": "2025-07-09", "close": 14.95, "volume": 930375.0}, {"date": "2025-07-10", "close": 15.09, "volume": 1406654.0}, {"date": "2025-07-11", "close": 15.2, "volume": 1229765.0}, {"date": "2025-07-14", "close": 15.28, "volume": 1189074.0}, {"date": "2025-07-15", "close": 15.16, "volume": 1510800.0}, {"date": "2025-07-16", "close": 15.32, "volume": 1124525.0}, {"date": "2025-07-17", "close": 15.48, "volume": 1342742.0}, {"date": "2025-07-18", "close": 15.44, "volume": 1749601.0}, {"date": "2025-07-21", "close": 15.14, "volume": 1146458.0}, {"date": "2025-07-22", "close": 15.35, "volume": 775905.0}, {"date": "2025-07-23", "close": 15.48, "volume": 852372.0}, {"date": "2025-07-24", "close": 15.36, "volume": 877348.0}, {"date": "2025-07-25", "close": 15.36, "volume": 782551.0}, {"date": "2025-07-28", "close": 15.1, "volume": 952044.0}, {"date": "2025-07-29", "close": 15.05, "volume": 1098696.0}, {"date": "2025-07-30", "close": 14.91, "volume": 1166935.0}, {"date": "2025-07-31", "close": 14.96, "volume": 969201.0}, {"date": "2025-08-01", "close": 14.72, "volume": 1173590.0}, {"date": "2025-08-04", "close": 14.71, "volume": 1167069.0}, {"date": "2025-08-05", "close": 14.79, "volume": 1303611.0}, {"date": "2025-08-06", "close": 14.78, "volume": 1050145.0}, {"date": "2025-08-07", "close": 14.73, "volume": 868649.0}, {"date": "2025-08-08", "close": 14.85, "volume": 1151919.0}, {"date": "2025-08-11", "close": 14.79, "volume": 991679.0}, {"date": "2025-08-12", "close": 14.86, "volume": 1026213.0}, {"date": "2025-08-13", "close": 14.89, "volume": 1090224.0}, {"date": "2025-08-14", "close": 14.8, "volume": 1294105.0}, {"date": "2025-08-15", "close": 14.74, "volume": 600918.0}, {"date": "2025-08-18", "close": 14.74, "volume": 769034.0}, {"date": "2025-08-19", "close": 14.74, "volume": 824425.0}, {"date": "2025-08-20", "close": 14.72, "volume": 1148210.0}, {"date": "2025-08-21", "close": 14.62, "volume": 1510234.0}, {"date": "2025-08-22", "close": 14.78, "volume": 1274508.0}, {"date": "2025-08-25", "close": 14.65, "volume": 732977.0}, {"date": "2025-08-26", "close": 14.73, "volume": 822539.0}, {"date": "2025-08-27", "close": 14.72, "volume": 721651.0}, {"date": "2025-08-28", "close": 14.78, "volume": 768191.0}, {"date": "2025-08-29", "close": 14.92, "volume": 1087341.0}, {"date": "2025-09-02", "close": 14.75, "volume": 1406912.0}, {"date": "2025-09-03", "close": 14.66, "volume": 1233838.0}, {"date": "2025-09-04", "close": 14.79, "volume": 742034.0}, {"date": "2025-09-05", "close": 14.75, "volume": 944414.0}, {"date": "2025-09-08", "close": 14.81, "volume": 1050503.0}, {"date": "2025-09-09", "close": 14.67, "volume": 973157.0}, {"date": "2025-09-10", "close": 14.73, "volume": 815493.0}, {"date": "2025-09-11", "close": 14.78, "volume": 855943.0}, {"date": "2025-09-12", "close": 14.76, "volume": 1340221.0}, {"date": "2025-09-15", "close": 14.06, "volume": 2361277.0}, {"date": "2025-09-16", "close": 14.08, "volume": 1455326.0}, {"date": "2025-09-17", "close": 14.11, "volume": 1164104.0}, {"date": "2025-09-18", "close": 14.2, "volume": 1196538.0}, {"date": "2025-09-19", "close": 14.33, "volume": 1643653.0}, {"date": "2025-09-22", "close": 14.02, "volume": 1601983.0}, {"date": "2025-09-23", "close": 14.01, "volume": 1578219.0}, {"date": "2025-09-24", "close": 13.77, "volume": 1778206.0}, {"date": "2025-09-25", "close": 13.75, "volume": 2059106.0}, {"date": "2025-09-26", "close": 13.79, "volume": 1539036.0}, {"date": "2025-09-29", "close": 13.72, "volume": 2448199.0}, {"date": "2025-09-30", "close": 13.69, "volume": 3344422.0}, {"date": "2025-10-01", "close": 13.51, "volume": 2774738.0}, {"date": "2025-10-02", "close": 13.74, "volume": 2262494.0}, {"date": "2025-10-03", "close": 13.83, "volume": 1898862.0}, {"date": "2025-10-06", "close": 13.69, "volume": 1747399.0}, {"date": "2025-10-07", "close": 13.55, "volume": 2763588.0}, {"date": "2025-10-08", "close": 13.6, "volume": 1694881.0}, {"date": "2025-10-09", "close": 13.49, "volume": 2919766.0}, {"date": "2025-10-10", "close": 13.33, "volume": 2419193.0}, {"date": "2025-10-13", "close": 13.8, "volume": 2630940.0}, {"date": "2025-10-14", "close": 14.06, "volume": 2505785.0}, {"date": "2025-10-15", "close": 13.89, "volume": 2035039.0}, {"date": "2025-10-16", "close": 13.68, "volume": 1427165.0}, {"date": "2025-10-17", "close": 13.92, "volume": 2230490.0}, {"date": "2025-10-20", "close": 13.93, "volume": 2031709.0}, {"date": "2025-10-21", "close": 14.07, "volume": 1846301.0}, {"date": "2025-10-22", "close": 14.05, "volume": 1793161.0}, {"date": "2025-10-23", "close": 14.16, "volume": 1851196.0}, {"date": "2025-10-24", "close": 14.2, "volume": 1273158.0}, {"date": "2025-10-27", "close": 14.31, "volume": 1801152.0}, {"date": "2025-10-28", "close": 14.19, "volume": 1811978.0}, {"date": "2025-10-29", "close": 14.08, "volume": 1506865.0}, {"date": "2025-10-30", "close": 13.89, "volume": 1689714.0}, {"date": "2025-10-31", "close": 14.09, "volume": 2061242.0}, {"date": "2025-11-03", "close": 14.12, "volume": 1184081.0}, {"date": "2025-11-04", "close": 14.07, "volume": 1215387.0}, {"date": "2025-11-05", "close": 14.07, "volume": 1231789.0}, {"date": "2025-11-06", "close": 13.77, "volume": 1289609.0}, {"date": "2025-11-07", "close": 13.88, "volume": 1174648.0}, {"date": "2025-11-10", "close": 13.915, "volume": 975426.0}, {"date": "2025-11-11", "close": 13.93, "volume": 951374.0}, {"date": "2025-11-12", "close": 14.02, "volume": 1385205.0}, {"date": "2025-11-13", "close": 13.87, "volume": 1133487.0}, {"date": "2025-11-14", "close": 13.85, "volume": 714213.0}, {"date": "2025-11-17", "close": 13.61, "volume": 1628755.0}, {"date": "2025-11-18", "close": 13.55, "volume": 2854147.0}, {"date": "2025-11-19", "close": 13.52, "volume": 2149794.0}, {"date": "2025-11-20", "close": 13.53, "volume": 1667372.0}, {"date": "2025-11-21", "close": 13.72, "volume": 2372494.0}, {"date": "2025-11-24", "close": 13.83, "volume": 1859843.0}, {"date": "2025-11-25", "close": 13.93, "volume": 1331876.0}, {"date": "2025-11-26", "close": 13.96, "volume": 1312130.0}, {"date": "2025-11-28", "close": 14.09, "volume": 410982.0}, {"date": "2025-12-01", "close": 14.0, "volume": 1097076.0}, {"date": "2025-12-02", "close": 14.02, "volume": 994381.0}, {"date": "2025-12-03", "close": 14.14, "volume": 1153157.0}, {"date": "2025-12-04", "close": 14.22, "volume": 1218465.0}, {"date": "2025-12-05", "close": 14.27, "volume": 1343144.0}, {"date": "2025-12-08", "close": 14.3, "volume": 1309412.0}, {"date": "2025-12-09", "close": 14.34, "volume": 1830709.0}, {"date": "2025-12-10", "close": 14.37, "volume": 1332319.0}, {"date": "2025-12-11", "close": 14.22, "volume": 1522294.0}, {"date": "2025-12-12", "close": 13.76, "volume": 1359285.0}, {"date": "2025-12-15", "close": 13.67, "volume": 1918066.0}, {"date": "2025-12-16", "close": 13.61, "volume": 1637271.0}, {"date": "2025-12-17", "close": 13.54, "volume": 2362210.0}, {"date": "2025-12-18", "close": 13.48, "volume": 2241892.0}, {"date": "2025-12-19", "close": 13.46, "volume": 4275634.0}, {"date": "2025-12-22", "close": 13.5, "volume": 1879927.0}, {"date": "2025-12-23", "close": 13.33, "volume": 1873769.0}, {"date": "2025-12-24", "close": 13.42, "volume": 1196097.0}, {"date": "2025-12-26", "close": 13.55, "volume": 1728785.0}, {"date": "2025-12-29", "close": 13.5, "volume": 2755536.0}, {"date": "2025-12-30", "close": 13.54, "volume": 2903383.0}, {"date": "2025-12-31", "close": 13.57, "volume": 3536464.0}, {"date": "2026-01-02", "close": 13.57, "volume": 1177541.0}, {"date": "2026-01-05", "close": 13.8, "volume": 2223322.0}, {"date": "2026-01-06", "close": 13.73, "volume": 1614685.0}, {"date": "2026-01-07", "close": 13.48, "volume": 2289901.0}, {"date": "2026-01-08", "close": 13.81, "volume": 1866946.0}, {"date": "2026-01-09", "close": 13.69, "volume": 1898730.0}, {"date": "2026-01-12", "close": 13.74, "volume": 1148928.0}, {"date": "2026-01-13", "close": 13.65, "volume": 1411827.0}, {"date": "2026-01-14", "close": 13.79, "volume": 2240630.0}, {"date": "2026-01-15", "close": 13.95, "volume": 1740875.0}, {"date": "2026-01-16", "close": 13.82, "volume": 1505530.0}, {"date": "2026-01-20", "close": 13.69, "volume": 1587543.0}, {"date": "2026-01-21", "close": 13.8, "volume": 1301259.0}, {"date": "2026-01-22", "close": 13.68, "volume": 1724486.0}, {"date": "2026-01-23", "close": 13.68, "volume": 1259311.0}, {"date": "2026-01-26", "close": 13.56, "volume": 1609882.0}, {"date": "2026-01-27", "close": 13.71, "volume": 1734673.0}, {"date": "2026-01-28", "close": 13.54, "volume": 1483957.0}, {"date": "2026-01-29", "close": 13.55, "volume": 2068112.0}, {"date": "2026-01-30", "close": 13.39, "volume": 1906938.0}, {"date": "2026-02-02", "close": 13.05, "volume": 5230361.0}, {"date": "2026-02-03", "close": 12.79, "volume": 4513657.0}, {"date": "2026-02-04", "close": 13.06, "volume": 4595800.0}, {"date": "2026-02-05", "close": 12.38, "volume": 7096133.0}, {"date": "2026-02-06", "close": 12.55, "volume": 2562467.0}, {"date": "2026-02-09", "close": 12.62, "volume": 2349767.0}, {"date": "2026-02-10", "close": 12.87, "volume": 2604277.0}, {"date": "2026-02-11", "close": 12.75, "volume": 1478996.0}, {"date": "2026-02-12", "close": 12.71, "volume": 1918137.0}, {"date": "2026-02-13", "close": 12.63, "volume": 2639450.0}, {"date": "2026-02-17", "close": 12.25, "volume": 5094577.0}, {"date": "2026-02-18", "close": 12.28, "volume": 3148307.0}, {"date": "2026-02-19", "close": 12.22, "volume": 3010507.0}, {"date": "2026-02-20", "close": 12.15, "volume": 3274133.0}, {"date": "2026-02-23", "close": 12.14, "volume": 3452592.0}, {"date": "2026-02-24", "close": 12.1, "volume": 2971955.0}, {"date": "2026-02-25", "close": 12.34, "volume": 2503717.0}, {"date": "2026-02-26", "close": 12.26, "volume": 4055392.0}, {"date": "2026-02-27", "close": 11.99, "volume": 5206080.0}, {"date": "2026-03-02", "close": 12.28, "volume": 2670916.0}, {"date": "2026-03-03", "close": 12.21, "volume": 2794775.0}, {"date": "2026-03-04", "close": 12.46, "volume": 3909967.0}, {"date": "2026-03-05", "close": 12.39, "volume": 2595342.0}, {"date": "2026-03-06", "close": 12.12, "volume": 1801140.0}, {"date": "2026-03-09", "close": 12.23, "volume": 3409465.0}, {"date": "2026-03-10", "close": 12.19, "volume": 2825741.0}, {"date": "2026-03-11", "close": 12.08, "volume": 2785333.0}, {"date": "2026-03-12", "close": 12.13, "volume": 4782711.0}, {"date": "2026-03-13", "close": 11.97, "volume": 4156808.0}, {"date": "2026-03-16", "close": 12.1, "volume": 2668498.0}, {"date": "2026-03-17", "close": 12.47, "volume": 2344372.0}, {"date": "2026-03-18", "close": 12.48, "volume": 2036020.0}, {"date": "2026-03-19", "close": 12.55, "volume": 2381989.0}, {"date": "2026-03-20", "close": 12.35, "volume": 2993560.0}, {"date": "2026-03-23", "close": 12.62, "volume": 2153297.0}, {"date": "2026-03-24", "close": 12.45, "volume": 1871552.0}, {"date": "2026-03-25", "close": 12.58, "volume": 1452863.0}, {"date": "2026-03-26", "close": 12.54, "volume": 2597871.0}, {"date": "2026-03-27", "close": 12.26, "volume": 1749993.0}, {"date": "2026-03-30", "close": 12.65, "volume": 3528687.0}, {"date": "2026-03-31", "close": 12.66, "volume": 3516395.0}, {"date": "2026-04-01", "close": 12.5, "volume": 2733822.0}, {"date": "2026-04-02", "close": 12.7, "volume": 3374314.0}, {"date": "2026-04-06", "close": 12.81, "volume": 1669182.0}, {"date": "2026-04-07", "close": 12.83, "volume": 1706515.0}, {"date": "2026-04-08", "close": 12.64, "volume": 3077822.0}, {"date": "2026-04-09", "close": 12.58, "volume": 1829456.0}, {"date": "2026-04-10", "close": 12.71, "volume": 1761339.0}, {"date": "2026-04-13", "close": 12.74, "volume": 1901878.0}, {"date": "2026-04-14", "close": 13.11, "volume": 2677461.0}, {"date": "2026-04-15", "close": 13.43, "volume": 3864030.0}, {"date": "2026-04-16", "close": 13.29, "volume": 1641169.0}, {"date": "2026-04-17", "close": 13.63, "volume": 1989319.0}, {"date": "2026-04-20", "close": 13.65, "volume": 1874385.0}, {"date": "2026-04-21", "close": 13.25, "volume": 2353403.0}, {"date": "2026-04-22", "close": 13.26, "volume": 1966445.0}, {"date": "2026-04-23", "close": 13.09, "volume": 1396853.0}, {"date": "2026-04-24", "close": 13.29, "volume": 1653400.0}, {"date": "2026-04-27", "close": 13.4, "volume": 1069199.0}, {"date": "2026-04-28", "close": 13.42, "volume": 1683076.0}, {"date": "2026-04-29", "close": 13.34, "volume": 1340233.0}, {"date": "2026-04-30", "close": 13.7, "volume": 1824590.0}, {"date": "2026-05-01", "close": 13.8, "volume": 1537589.0}, {"date": "2026-05-04", "close": 13.68, "volume": 2010735.0}, {"date": "2026-05-05", "close": 13.4, "volume": 2372328.0}, {"date": "2026-05-06", "close": 13.31, "volume": 2098403.0}, {"date": "2026-05-07", "close": 13.15, "volume": 1185477.0}, {"date": "2026-05-08", "close": 13.16, "volume": 1402391.0}, {"date": "2026-05-11", "close": 12.96, "volume": 1339199.0}, {"date": "2026-05-12", "close": 13.16, "volume": 1377179.0}, {"date": "2026-05-13", "close": 13.09, "volume": 1508993.0}, {"date": "2026-05-14", "close": 13.17, "volume": 889151.0}, {"date": "2026-05-15", "close": 13.06, "volume": 1107771.0}, {"date": "2026-05-18", "close": 12.91, "volume": 933005.0}, {"date": "2026-05-19", "close": 12.78, "volume": 971677.0}, {"date": "2026-05-20", "close": 13.05, "volume": 1719177.0}, {"date": "2026-05-21", "close": 12.97, "volume": 1004861.0}, {"date": "2026-05-22", "close": 12.89, "volume": 1015295.0}, {"date": "2026-05-26", "close": 13.09, "volume": 841641.0}, {"date": "2026-05-27", "close": 13.08, "volume": 1866973.0}, {"date": "2026-05-28", "close": 13.09, "volume": 1171892.0}, {"date": "2026-05-29", "close": 13.16, "volume": 1173974.0}, {"date": "2026-06-01", "close": 13.36, "volume": 1830540.0}, {"date": "2026-06-02", "close": 13.27, "volume": 891491.0}, {"date": "2026-06-03", "close": 12.9, "volume": 1642855.0}, {"date": "2026-06-04", "close": 13.19, "volume": 973351.0}, {"date": "2026-06-05", "close": 13.04, "volume": 986161.0}, {"date": "2026-06-08", "close": 13.04, "volume": 725893.0}, {"date": "2026-06-09", "close": 13.1, "volume": 698981.0}, {"date": "2026-06-10", "close": 13.21, "volume": 850972.0}, {"date": "2026-06-11", "close": 13.33, "volume": 755761.0}, {"date": "2026-06-12", "close": 13.29, "volume": 1004132.0}, {"date": "2026-06-15", "close": 12.72, "volume": 1439078.0}, {"date": "2026-06-16", "close": 12.77, "volume": 1138525.0}, {"date": "2026-06-17", "close": 12.35, "volume": 1908820.0}, {"date": "2026-06-18", "close": 12.35, "volume": 1701272.0}, {"date": "2026-06-22", "close": 12.29, "volume": 988182.0}, {"date": "2026-06-23", "close": 12.32, "volume": 1219485.0}, {"date": "2026-06-24", "close": 12.35, "volume": 1023800.0}, {"date": "2026-06-25", "close": 12.4, "volume": 1044671.0}, {"date": "2026-06-26", "close": 12.59, "volume": 1483528.0}, {"date": "2026-06-29", "close": 12.78, "volume": 1478574.0}, {"date": "2026-06-30", "close": 12.88, "volume": 3326196.0}, {"date": "2026-07-01", "close": 12.84, "volume": 1226432.0}, {"date": "2026-07-02", "close": 12.99, "volume": 823759.0}, {"date": "2026-07-06", "close": 12.87, "volume": 1471025.0}, {"date": "2026-07-07", "close": 12.75, "volume": 827411.0}, {"date": "2026-07-08", "close": 12.75, "volume": 844148.0}, {"date": "2026-07-09", "close": 12.72, "volume": 1117473.0}, {"date": "2026-07-10", "close": 12.92, "volume": 780027.0}, {"date": "2026-07-13", "close": 12.92, "volume": 866567.0}, {"date": "2026-07-14", "close": 13.02, "volume": 698600.0}, {"date": "2026-07-15", "close": 13.24, "volume": 1809870.0}, {"date": "2026-07-16", "close": 13.33, "volume": 942191.0}, {"date": "2026-07-17", "close": 13.06, "volume": 789963.0}, {"date": "2026-07-20", "close": 12.95, "volume": 728211.0}, {"date": "2026-07-21", "close": 13.01, "volume": 561883.0}, {"date": "2026-07-22", "close": 12.85, "volume": 944080.0}, {"date": "2026-07-23", "close": 12.78, "volume": 746389.0}, {"date": "2026-07-24", "close": 12.78, "volume": 857467.0}, {"date": "2026-07-27", "close": 12.88, "volume": 833352.0}, {"date": "2026-07-28", "close": 12.96, "volume": 1048046.0}, {"date": "2026-07-29", "close": 12.8, "volume": 747644.0}, {"date": "2026-07-30", "close": 12.84, "volume": 1050976.0}, {"date": "2026-07-31", "close": 12.83, "volume": 610107.0}, {"date": "2026-08-03", "close": 13.19, "volume": 1443829.0}, {"date": "2026-08-04", "close": 13.08, "volume": 1750092.0}, {"date": "2026-08-05", "close": 12.81, "volume": 1613190.0}, {"date": "2026-08-06", "close": 13.06, "volume": 1240078.0}, {"date": "2026-08-07", "close": 13.17, "volume": 1768915.0}], "refreshing": true}