{"ticker": "GDV", "overview": {"cik": "1260729", "ticker": "GDV", "name": "GABELLI DIVIDEND & INCOME TRUST", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001829126-26-007233", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001270868-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0000929743-26-000003", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-26", "title": "Form DEFA14A", "accession": "0001829126-26-006936", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-22", "title": "Form DEFA14A", "accession": "0001829126-26-006724", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-15", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-003215", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-15", "title": "Form DEFA14A", "accession": "0001829126-26-006489", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-09", "title": "Form DEFA14A", "accession": "0001829126-26-006247", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-08", "title": "Form DEFA14A", "accession": "0001829126-26-006195", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-05", "title": "Form DEFA14A", "accession": "0001829126-26-006113", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001247238-26-000003", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-01", "title": "Form NPORT-P", "accession": "0000940400-26-022979", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-29", "title": "Form DEFA14A", "accession": "0001829126-26-005828", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-27", "title": "Form DEFA14A", "accession": "0001829126-26-005721", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-26", "title": "Form DEFA14A", "accession": "0001829126-26-005677", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-22", "title": "Form DEFA14A", "accession": "0001829126-26-005632", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-21", "title": "Form DEFA14A", "accession": "0001829126-26-005570", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-11", "title": "Form DEFA14A", "accession": "0001829126-26-004959", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-11", "title": "Form DEFA14A", "accession": "0001829126-26-004951", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001829126-26-004781", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-01", "title": "Form DEFA14A", "accession": "0001829126-26-004367", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001829126-26-004287", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-27", "title": "Form DEFA14A", "accession": "0001829126-26-003981", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-23", "title": "Form DEFA14A", "accession": "0001829126-26-003804", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-20", "title": "Form DEFA14A", "accession": "0001829126-26-003667", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 2967.4816, "sell_n": 0, "sell_sum": 0, "net": 2967.4816, "insiders": 1, "first_date": "2015-08-25", "last_date": "2015-08-25"}, "metrics": {"ticker": "GDV", "has_prices": true, "as_of": "2026-08-07", "last": 30.39, "prev_close": 30.15, "change": 0.240000000000002, "change_pct": 0.007960199004975192, "session_volume": 77412.0, "vwap_5": 30.182497969239556, "vwap_20": 29.818771952699354, "vwap_60": 29.263660755638305, "vwap_250": 28.10895969519421, "high_52w": 30.39, "low_52w": 26.18, "avg_volume_20": 91267.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001062993-26-003215", "src": "13DG", "ticker": "GDV", "cik": "1260729", "company": "GABELLI DIVIDEND & INCOME TRUST", "company_raw": "GABELLI DIVIDEND & INCOME TRUST", "who": "Gabelli Dividend & Income Trust", "who_key": "GABELLI DIVIDEND & INCOME TRUST", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "GABELLI DIVIDEND & INCOME TRUST moves to a 5.35% activist stake in GDV", "source_url": "https://www.sec.gov/Archives/edgar/data/1260729/0001062993-26-003215-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-11", "mins": 208299}, {"id": "SENATE-9fd36476cd7e463588f24806e574e3e7-1", "src": "CONGRESS", "ticker": "GDV", "cik": "", "company": "GABELLI DIVIDEND & INCOME TRUST", "company_raw": "The Gabelli Dividend & Income Trust", "who": "Sen. Roger F Wicker", "who_key": "Sen. Roger F Wicker", "role": "Wicker, Roger (Senator)", "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": "Capitol Hill trade: Sen. Roger F Wicker dumps GDV ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9fd36476-cd7e-4635-88f2-4806e574e3e7/", "trade_date": "2019-05-17", "timestamp": "2019-05-17", "mins": 3926379}, {"id": "SENATE-9da1d8c3ac6f4409a0f91c6442bbeab8-0", "src": "CONGRESS", "ticker": "GDV", "cik": "", "company": "GABELLI DIVIDEND & INCOME TRUST", "company_raw": "The Gabelli Dividend & Income Trust", "who": "Sen. Roger F Wicker", "who_key": "Sen. Roger F Wicker", "role": "Wicker, Roger (Senator)", "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": "Capitol Hill trade: Sen. Roger F Wicker dumps GDV ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9da1d8c3-ac6f-4409-a0f9-1c6442bbeab8/", "trade_date": "2018-08-24", "timestamp": "2018-08-24", "mins": 4309419}, {"id": "SENATE-19ab8dfe79bd427fade0c62df4f377ad-0", "src": "CONGRESS", "ticker": "GDV", "cik": "", "company": "GABELLI DIVIDEND & INCOME TRUST", "company_raw": "The Gabelli Dividend & Income Trust", "who": "Sen. Roger F Wicker", "who_key": "Sen. Roger F Wicker", "role": "Wicker, Roger (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Roger F Wicker buys GDV ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/19ab8dfe-79bd-427f-ade0-c62df4f377ad/", "trade_date": "2018-04-23", "timestamp": "2018-04-23", "mins": 4486539}, {"id": "0001140361-15-033636", "src": "INSIDERS", "ticker": "GDV", "cik": "1260729", "company": "GABELLI DIVIDEND & INCOME TRUST", "company_raw": "GABELLI DIVIDEND & INCOME TRUST", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2967.4816, "score": 19.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $3K more of GDV", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000114036115033636/0001140361-15-033636-index.htm", "trade_date": "2015-08-25", "timestamp": "2015-08-25", "mins": 5886219}], "recent_buys": [{"id": "0001140361-15-033636", "src": "INSIDERS", "ticker": "GDV", "cik": "1260729", "company": "GABELLI DIVIDEND & INCOME TRUST", "company_raw": "GABELLI DIVIDEND & INCOME TRUST", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2967.4816, "score": 19.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $3K more of GDV", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000114036115033636/0001140361-15-033636-index.htm", "trade_date": "2015-08-25", "timestamp": "2015-08-25", "mins": 5886219}], "institutional": [{"id": "13DG-0001062993-26-003215", "src": "13DG", "ticker": "GDV", "cik": "1260729", "company": "GABELLI DIVIDEND & INCOME TRUST", "company_raw": "GABELLI DIVIDEND & INCOME TRUST", "who": "Gabelli Dividend & Income Trust", "who_key": "GABELLI DIVIDEND & INCOME TRUST", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "GABELLI DIVIDEND & INCOME TRUST moves to a 5.35% activist stake in GDV", "source_url": "https://www.sec.gov/Archives/edgar/data/1260729/0001062993-26-003215-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-11", "mins": 208299}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Gabelli Dividend & Income Trust Common Shares of Beneficial Interest", "new_value": "GABELLI DIVIDEND & INCOME TRUST", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001260729", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001260729", "applied": 1, "detected_at": "2026-10-24T19:04:38.955599"}]}, "key_people": [{"who": "Sen. Roger F Wicker", "who_key": "Sen. Roger F Wicker", "role": "Wicker, Roger (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2019-05-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9fd36476-cd7e-4635-88f2-4806e574e3e7/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-08-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9da1d8c3-ac6f-4409-a0f9-1c6442bbeab8/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-04-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/19ab8dfe-79bd-427f-ade0-c62df4f377ad/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2019-05-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9fd36476-cd7e-4635-88f2-4806e574e3e7/"}}, {"who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 2967.4816, "sold": 0, "net": 2967.4816, "trades": 1, "top_score": 19.7, "lean": "buying", "history": [{"action": "BUY", "amount": 2967.4816, "date": "2015-08-25", "score": 19.7, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000114036115033636/0001140361-15-033636-index.htm"}], "latest": {"action": "BUY", "amount": 2967.4816, "date": "2015-08-25", "score": 19.7, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000114036115033636/0001140361-15-033636-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001829126-26-007233", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001270868-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0000929743-26-000003", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-26", "title": "Form DEFA14A", "accession": "0001829126-26-006936", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-22", "title": "Form DEFA14A", "accession": "0001829126-26-006724", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-15", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-003215", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-15", "title": "Form DEFA14A", "accession": "0001829126-26-006489", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-09", "title": "Form DEFA14A", "accession": "0001829126-26-006247", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-08", "title": "Form DEFA14A", "accession": "0001829126-26-006195", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-05", "title": "Form DEFA14A", "accession": "0001829126-26-006113", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001247238-26-000003", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-01", "title": "Form NPORT-P", "accession": "0000940400-26-022979", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-29", "title": "Form DEFA14A", "accession": "0001829126-26-005828", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-27", "title": "Form DEFA14A", "accession": "0001829126-26-005721", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-26", "title": "Form DEFA14A", "accession": "0001829126-26-005677", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-22", "title": "Form DEFA14A", "accession": "0001829126-26-005632", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-21", "title": "Form DEFA14A", "accession": "0001829126-26-005570", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-11", "title": "Form DEFA14A", "accession": "0001829126-26-004959", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-11", "title": "Form DEFA14A", "accession": "0001829126-26-004951", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001829126-26-004781", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-01", "title": "Form DEFA14A", "accession": "0001829126-26-004367", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001829126-26-004287", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-27", "title": "Form DEFA14A", "accession": "0001829126-26-003981", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-23", "title": "Form DEFA14A", "accession": "0001829126-26-003804", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-20", "title": "Form DEFA14A", "accession": "0001829126-26-003667", "price_sensitive": false}], "performance": {"ticker": "GDV", "has_prices": true, "summary": {"n": 2, "avg": 0.44390128320576316, "win_rate": 1.0, "best": 0.5195000000000001, "worst": 0.3683025664115263, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Roger F Wicker", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wicker, Roger (Senator)", "amount": 1001.0, "date": "2018-04-23", "score": 0.0, "ref_price": 22.21, "return": 0.3683025664115263}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2967.4816, "date": "2015-08-25", "score": 19.7, "ref_price": 20.0, "return": 0.5195000000000001}]}, "price_series": [{"date": "2016-07-28", "close": 20.0, "volume": 93653.0}, {"date": "2016-07-29", "close": 20.0, "volume": 135251.0}, {"date": "2016-08-01", "close": 19.84, "volume": 137584.0}, {"date": "2016-08-02", "close": 19.61, "volume": 219478.0}, {"date": "2016-08-03", "close": 19.71, "volume": 165681.0}, {"date": "2016-08-04", "close": 19.72, "volume": 117915.0}, {"date": "2016-08-05", "close": 19.83, "volume": 94536.0}, {"date": "2016-08-08", "close": 19.82, "volume": 120017.0}, {"date": "2016-08-09", "close": 19.9, "volume": 105559.0}, {"date": "2016-08-10", "close": 19.85, "volume": 138476.0}, {"date": "2016-08-11", "close": 19.97, "volume": 148421.0}, {"date": "2016-08-12", "close": 20.06, "volume": 129858.0}, {"date": "2016-08-15", "close": 20.02, "volume": 110984.0}, {"date": "2016-08-16", "close": 19.98, "volume": 134571.0}, {"date": "2016-08-17", "close": 19.95, "volume": 116694.0}, {"date": "2016-08-18", "close": 20.0, "volume": 123713.0}, {"date": "2016-08-19", "close": 19.99, "volume": 108450.0}, {"date": "2016-08-22", "close": 19.98, "volume": 105979.0}, {"date": "2016-08-23", "close": 20.04, "volume": 107765.0}, {"date": "2016-08-24", "close": 19.92, "volume": 169914.0}, {"date": "2016-08-25", "close": 19.93, "volume": 164823.0}, {"date": "2016-08-26", "close": 19.94, "volume": 131766.0}, {"date": "2016-08-29", "close": 19.85, "volume": 121233.0}, {"date": "2016-08-30", "close": 19.91, "volume": 150959.0}, {"date": "2016-08-31", "close": 19.91, "volume": 153304.0}, {"date": "2016-09-01", "close": 19.74, "volume": 355812.0}, {"date": "2016-09-02", "close": 19.8, "volume": 157216.0}, {"date": "2016-09-06", "close": 19.82, "volume": 149858.0}, {"date": "2016-09-07", "close": 19.83, "volume": 140188.0}, {"date": "2016-09-08", "close": 19.8, "volume": 209983.0}, {"date": "2016-09-09", "close": 19.3, "volume": 260055.0}, {"date": "2016-09-12", "close": 19.41, "volume": 212265.0}, {"date": "2016-09-13", "close": 19.1, "volume": 165534.0}, {"date": "2016-09-14", "close": 18.92, "volume": 159958.0}, {"date": "2016-09-15", "close": 19.03, "volume": 143607.0}, {"date": "2016-09-16", "close": 18.94, "volume": 143010.0}, {"date": "2016-09-19", "close": 18.93, "volume": 165079.0}, {"date": "2016-09-20", "close": 18.92, "volume": 200112.0}, {"date": "2016-09-21", "close": 19.04, "volume": 199738.0}, {"date": "2016-09-22", "close": 19.25, "volume": 180257.0}, {"date": "2016-09-23", "close": 19.16, "volume": 195669.0}, {"date": "2016-09-26", "close": 19.07, "volume": 231081.0}, {"date": "2016-09-27", "close": 19.19, "volume": 151305.0}, {"date": "2016-09-28", "close": 19.24, "volume": 158259.0}, {"date": "2016-09-29", "close": 19.16, "volume": 143228.0}, {"date": "2016-09-30", "close": 19.21, "volume": 122593.0}, {"date": "2016-10-03", "close": 19.32, "volume": 111477.0}, {"date": "2016-10-04", "close": 19.24, "volume": 165248.0}, {"date": "2016-10-05", "close": 19.24, "volume": 144571.0}, {"date": "2016-10-06", "close": 19.32, "volume": 146346.0}, {"date": "2016-10-07", "close": 19.21, "volume": 130704.0}, {"date": "2016-10-10", "close": 19.29, "volume": 144102.0}, {"date": "2016-10-11", "close": 19.12, "volume": 203616.0}, {"date": "2016-10-12", "close": 19.1, "volume": 155374.0}, {"date": "2016-10-13", "close": 18.8, "volume": 197324.0}, {"date": "2016-10-14", "close": 18.84, "volume": 230327.0}, {"date": "2016-10-17", "close": 18.54, "volume": 146514.0}, {"date": "2016-10-18", "close": 18.78, "volume": 265596.0}, {"date": "2016-10-19", "close": 18.85, "volume": 127774.0}, {"date": "2016-10-20", "close": 18.84, "volume": 101187.0}, {"date": "2016-10-21", "close": 18.99, "volume": 104173.0}, {"date": "2016-10-24", "close": 19.07, "volume": 144965.0}, {"date": "2016-10-25", "close": 18.96, "volume": 282170.0}, {"date": "2016-10-26", "close": 18.99, "volume": 114827.0}, {"date": "2016-10-27", "close": 18.78, "volume": 111064.0}, {"date": "2016-10-28", "close": 18.67, "volume": 203678.0}, {"date": "2016-10-31", "close": 18.8, "volume": 132407.0}, {"date": "2016-11-01", "close": 18.6, "volume": 120566.0}, {"date": "2016-11-02", "close": 18.17, "volume": 203966.0}, {"date": "2016-11-03", "close": 18.13, "volume": 149096.0}, {"date": "2016-11-04", "close": 18.01, "volume": 136509.0}, {"date": "2016-11-07", "close": 18.3, "volume": 177746.0}, {"date": "2016-11-08", "close": 18.45, "volume": 194090.0}, {"date": "2016-11-09", "close": 18.73, "volume": 248641.0}, {"date": "2016-11-10", "close": 18.97, "volume": 550671.0}, {"date": "2016-11-11", "close": 19.09, "volume": 416955.0}, {"date": "2016-11-14", "close": 18.96, "volume": 276234.0}, {"date": "2016-11-15", "close": 19.23, "volume": 227207.0}, {"date": "2016-11-16", "close": 19.14, "volume": 215630.0}, {"date": "2016-11-17", "close": 19.53, "volume": 425218.0}, {"date": "2016-11-18", "close": 19.48, "volume": 161249.0}, {"date": "2016-11-21", "close": 19.68, "volume": 184810.0}, {"date": "2016-11-22", "close": 19.6592, "volume": 316073.0}, {"date": "2016-11-23", "close": 19.86, "volume": 135818.0}, {"date": "2016-11-25", "close": 19.91, "volume": 61623.0}, {"date": "2016-11-28", "close": 19.65, "volume": 153233.0}, {"date": "2016-11-29", "close": 19.54, "volume": 167705.0}, {"date": "2016-11-30", "close": 19.53, "volume": 138677.0}, {"date": "2016-12-01", "close": 19.66, "volume": 111113.0}, {"date": "2016-12-02", "close": 19.72, "volume": 129834.0}, {"date": "2016-12-05", "close": 19.65, "volume": 150159.0}, {"date": "2016-12-06", "close": 19.88, "volume": 133953.0}, {"date": "2016-12-07", "close": 19.85, "volume": 200249.0}, {"date": "2016-12-08", "close": 19.87, "volume": 207179.0}, {"date": "2016-12-09", "close": 20.0, "volume": 123772.0}, {"date": "2016-12-12", "close": 20.04, "volume": 117138.0}, {"date": "2016-12-13", "close": 20.21, "volume": 216393.0}, {"date": "2016-12-14", "close": 20.03, "volume": 177858.0}, {"date": "2016-12-15", "close": 20.03, "volume": 218391.0}, {"date": "2016-12-16", "close": 20.04, "volume": 173975.0}, {"date": "2016-12-19", "close": 20.13, "volume": 239695.0}, {"date": "2016-12-20", "close": 20.2, "volume": 183461.0}, {"date": "2016-12-21", "close": 20.09, "volume": 146364.0}, {"date": "2016-12-22", "close": 20.19, "volume": 164859.0}, {"date": "2016-12-23", "close": 20.1, "volume": 120932.0}, {"date": "2016-12-27", "close": 20.17, "volume": 106670.0}, {"date": "2016-12-28", "close": 20.07, "volume": 176224.0}, {"date": "2016-12-29", "close": 20.09, "volume": 143481.0}, {"date": "2016-12-30", "close": 20.04, "volume": 189336.0}, {"date": "2017-01-03", "close": 20.16, "volume": 183507.0}, {"date": "2017-01-04", "close": 20.33, "volume": 185240.0}, {"date": "2017-01-05", "close": 20.26, "volume": 255273.0}, {"date": "2017-01-06", "close": 20.42, "volume": 222831.0}, {"date": "2017-01-09", "close": 20.41, "volume": 207363.0}, {"date": "2017-01-10", "close": 20.3, "volume": 163045.0}, {"date": "2017-01-11", "close": 20.48, "volume": 168490.0}, {"date": "2017-01-12", "close": 20.27, "volume": 261317.0}, {"date": "2017-01-13", "close": 20.37, "volume": 108143.0}, {"date": "2017-01-17", "close": 20.23, "volume": 190935.0}, {"date": "2017-01-18", "close": 20.24, "volume": 158997.0}, {"date": "2017-01-19", "close": 20.08, "volume": 235792.0}, {"date": "2017-01-20", "close": 20.15, "volume": 199795.0}, {"date": "2017-01-23", "close": 20.11, "volume": 312949.0}, {"date": "2017-01-24", "close": 20.18, "volume": 392215.0}, {"date": "2017-01-25", "close": 20.34, "volume": 208924.0}, {"date": "2017-01-26", "close": 20.44, "volume": 173971.0}, {"date": "2017-01-27", "close": 20.4, "volume": 157530.0}, {"date": "2017-01-30", "close": 20.44, "volume": 139006.0}, {"date": "2017-01-31", "close": 20.3, "volume": 165677.0}, {"date": "2017-02-01", "close": 20.37, "volume": 134389.0}, {"date": "2017-02-02", "close": 20.3599, "volume": 173189.0}, {"date": "2017-02-03", "close": 20.53, "volume": 137004.0}, {"date": "2017-02-06", "close": 20.63, "volume": 161554.0}, {"date": "2017-02-07", "close": 20.56, "volume": 158210.0}, {"date": "2017-02-08", "close": 20.58, "volume": 130466.0}, {"date": "2017-02-09", "close": 20.56, "volume": 139454.0}, {"date": "2017-02-10", "close": 20.61, "volume": 199343.0}, {"date": "2017-02-13", "close": 20.7, "volume": 207553.0}, {"date": "2017-02-14", "close": 20.83, "volume": 216668.0}, {"date": "2017-02-15", "close": 20.95, "volume": 245250.0}, {"date": "2017-02-16", "close": 20.83, "volume": 208661.0}, {"date": "2017-02-17", "close": 20.85, "volume": 169251.0}, {"date": "2017-02-21", "close": 21.0, "volume": 264486.0}, {"date": "2017-02-22", "close": 21.03, "volume": 230453.0}, {"date": "2017-02-23", "close": 20.98, "volume": 183541.0}, {"date": "2017-02-24", "close": 20.91, "volume": 137508.0}, {"date": "2017-02-27", "close": 20.95, "volume": 153677.0}, {"date": "2017-02-28", "close": 20.93, "volume": 150055.0}, {"date": "2017-03-01", "close": 21.15, "volume": 202234.0}, {"date": "2017-03-02", "close": 21.11, "volume": 166547.0}, {"date": "2017-03-03", "close": 21.07, "volume": 139384.0}, {"date": "2017-03-06", "close": 21.01, "volume": 144665.0}, {"date": "2017-03-07", "close": 20.93, "volume": 164672.0}, {"date": "2017-03-08", "close": 20.82, "volume": 171219.0}, {"date": "2017-03-09", "close": 20.71, "volume": 198123.0}, {"date": "2017-03-10", "close": 20.86, "volume": 147960.0}, {"date": "2017-03-13", "close": 20.89, "volume": 143685.0}, {"date": "2017-03-14", "close": 20.74, "volume": 190906.0}, {"date": "2017-03-15", "close": 20.83, "volume": 145001.0}, {"date": "2017-03-16", "close": 20.91, "volume": 165541.0}, {"date": "2017-03-17", "close": 20.96, "volume": 142740.0}, {"date": "2017-03-20", "close": 20.87, "volume": 135602.0}, {"date": "2017-03-21", "close": 20.68, "volume": 181570.0}, {"date": "2017-03-22", "close": 20.59, "volume": 158607.0}, {"date": "2017-03-23", "close": 20.76, "volume": 295622.0}, {"date": "2017-03-24", "close": 20.71, "volume": 154664.0}, {"date": "2017-03-27", "close": 20.64, "volume": 183567.0}, {"date": "2017-03-28", "close": 20.9, "volume": 265380.0}, {"date": "2017-03-29", "close": 20.88, "volume": 191823.0}, {"date": "2017-03-30", "close": 20.94, "volume": 191866.0}, {"date": "2017-03-31", "close": 20.86, "volume": 150510.0}, {"date": "2017-04-03", "close": 20.7, "volume": 209276.0}, {"date": "2017-04-04", "close": 20.68, "volume": 245779.0}, {"date": "2017-04-05", "close": 20.75, "volume": 270307.0}, {"date": "2017-04-06", "close": 20.75, "volume": 157789.0}, {"date": "2017-04-07", "close": 20.84, "volume": 154475.0}, {"date": "2017-04-10", "close": 21.01, "volume": 157815.0}, {"date": "2017-04-11", "close": 20.83, "volume": 138135.0}, {"date": "2017-04-12", "close": 20.83, "volume": 130654.0}, {"date": "2017-04-13", "close": 20.72, "volume": 144072.0}, {"date": "2017-04-17", "close": 20.76, "volume": 148895.0}, {"date": "2017-04-18", "close": 20.96, "volume": 193641.0}, {"date": "2017-04-19", "close": 20.91, "volume": 123005.0}, {"date": "2017-04-20", "close": 21.08, "volume": 135495.0}, {"date": "2017-04-21", "close": 21.1, "volume": 202552.0}, {"date": "2017-04-24", "close": 21.34, "volume": 201546.0}, {"date": "2017-04-25", "close": 21.47, "volume": 179556.0}, {"date": "2017-04-26", "close": 21.51, "volume": 152064.0}, {"date": "2017-04-27", "close": 21.53, "volume": 149766.0}, {"date": "2017-04-28", "close": 21.48, "volume": 134039.0}, {"date": "2017-05-01", "close": 21.5, "volume": 152578.0}, {"date": "2017-05-02", "close": 21.49, "volume": 147160.0}, {"date": "2017-05-03", "close": 21.46, "volume": 111427.0}, {"date": "2017-05-04", "close": 21.46, "volume": 137787.0}, {"date": "2017-05-05", "close": 21.52, "volume": 119100.0}, {"date": "2017-05-08", "close": 21.59, "volume": 136402.0}, {"date": "2017-05-09", "close": 21.63, "volume": 152834.0}, {"date": "2017-05-10", "close": 21.6, "volume": 149226.0}, {"date": "2017-05-11", "close": 21.58, "volume": 133917.0}, {"date": "2017-05-12", "close": 21.47, "volume": 103427.0}, {"date": "2017-05-15", "close": 21.48, "volume": 132102.0}, {"date": "2017-05-16", "close": 21.48, "volume": 117987.0}, {"date": "2017-05-17", "close": 21.08, "volume": 226045.0}, {"date": "2017-05-18", "close": 21.22, "volume": 143158.0}, {"date": "2017-05-19", "close": 21.33, "volume": 126016.0}, {"date": "2017-05-22", "close": 21.43, "volume": 130352.0}, {"date": "2017-05-23", "close": 21.49, "volume": 179497.0}, {"date": "2017-05-24", "close": 21.62, "volume": 174437.0}, {"date": "2017-05-25", "close": 21.64, "volume": 115018.0}, {"date": "2017-05-26", "close": 21.66, "volume": 71195.0}, {"date": "2017-05-30", "close": 21.61, "volume": 91479.0}, {"date": "2017-05-31", "close": 21.56, "volume": 143178.0}, {"date": "2017-06-01", "close": 21.7, "volume": 133342.0}, {"date": "2017-06-02", "close": 21.89, "volume": 135448.0}, {"date": "2017-06-05", "close": 21.93, "volume": 101020.0}, {"date": "2017-06-06", "close": 21.75, "volume": 110444.0}, {"date": "2017-06-07", "close": 21.78, "volume": 217331.0}, {"date": "2017-06-08", "close": 21.75, "volume": 127740.0}, {"date": "2017-06-09", "close": 21.89, "volume": 120316.0}, {"date": "2017-06-12", "close": 21.82, "volume": 145286.0}, {"date": "2017-06-13", "close": 22.02, "volume": 193033.0}, {"date": "2017-06-14", "close": 21.95, "volume": 186114.0}, {"date": "2017-06-15", "close": 21.85, "volume": 146068.0}, {"date": "2017-06-16", "close": 21.98, "volume": 128314.0}, {"date": "2017-06-19", "close": 22.05, "volume": 136346.0}, {"date": "2017-06-20", "close": 22.01, "volume": 107007.0}, {"date": "2017-06-21", "close": 21.87, "volume": 154746.0}, {"date": "2017-06-22", "close": 21.87, "volume": 126821.0}, {"date": "2017-06-23", "close": 21.85, "volume": 138186.0}, {"date": "2017-06-26", "close": 21.76, "volume": 276247.0}, {"date": "2017-06-27", "close": 21.69, "volume": 238946.0}, {"date": "2017-06-28", "close": 21.78, "volume": 218219.0}, {"date": "2017-06-29", "close": 21.75, "volume": 184903.0}, {"date": "2017-06-30", "close": 21.82, "volume": 156406.0}, {"date": "2017-07-03", "close": 22.08, "volume": 95030.0}, {"date": "2017-07-05", "close": 22.14, "volume": 224849.0}, {"date": "2017-07-06", "close": 21.92, "volume": 201406.0}, {"date": "2017-07-07", "close": 21.93, "volume": 126140.0}, {"date": "2017-07-10", "close": 21.99, "volume": 118194.0}, {"date": "2017-07-11", "close": 22.02, "volume": 169265.0}, {"date": "2017-07-12", "close": 22.02, "volume": 213015.0}, {"date": "2017-07-13", "close": 22.04, "volume": 137016.0}, {"date": "2017-07-14", "close": 22.14, "volume": 132202.0}, {"date": "2017-07-17", "close": 22.14, "volume": 139014.0}, {"date": "2017-07-18", "close": 22.13, "volume": 130822.0}, {"date": "2017-07-19", "close": 22.18, "volume": 152922.0}, {"date": "2017-07-20", "close": 22.27, "volume": 86929.0}, {"date": "2017-07-21", "close": 22.26, "volume": 100590.0}, {"date": "2017-07-24", "close": 22.23, "volume": 167787.0}, {"date": "2017-07-25", "close": 22.39, "volume": 207877.0}, {"date": "2017-07-26", "close": 22.3, "volume": 136335.0}, {"date": "2017-07-27", "close": 22.2, "volume": 143168.0}, {"date": "2017-07-28", "close": 22.34, "volume": 337732.0}, {"date": "2017-07-31", "close": 22.29, "volume": 226316.0}, {"date": "2017-08-01", "close": 22.24, "volume": 276741.0}, {"date": "2017-08-02", "close": 22.3, "volume": 145450.0}, {"date": "2017-08-03", "close": 22.18, "volume": 195032.0}, {"date": "2017-08-04", "close": 22.4, "volume": 228260.0}, {"date": "2017-08-07", "close": 22.4, "volume": 179010.0}, {"date": "2017-08-08", "close": 22.31, "volume": 164685.0}, {"date": "2017-08-09", "close": 22.08, "volume": 253525.0}, {"date": "2017-08-10", "close": 21.33, "volume": 439308.0}, {"date": "2017-08-11", "close": 21.54, "volume": 292012.0}, {"date": "2017-08-14", "close": 21.83, "volume": 169753.0}, {"date": "2017-08-15", "close": 21.72, "volume": 157782.0}, {"date": "2017-08-16", "close": 21.67, "volume": 180203.0}, {"date": "2017-08-17", "close": 21.38, "volume": 215161.0}, {"date": "2017-08-18", "close": 21.35, "volume": 130090.0}, {"date": "2017-08-21", "close": 21.13, "volume": 155015.0}, {"date": "2017-08-22", "close": 21.38, "volume": 186099.0}, {"date": "2017-08-23", "close": 21.46, "volume": 134142.0}, {"date": "2017-08-24", "close": 21.46, "volume": 118321.0}, {"date": "2017-08-25", "close": 21.54, "volume": 135489.0}, {"date": "2017-08-28", "close": 21.42, "volume": 159704.0}, {"date": "2017-08-29", "close": 21.4, "volume": 110564.0}, {"date": "2017-08-30", "close": 21.49, "volume": 132244.0}, {"date": "2017-08-31", "close": 21.57, "volume": 102942.0}, {"date": "2017-09-01", "close": 21.76, "volume": 98874.0}, {"date": "2017-09-05", "close": 21.46, "volume": 160352.0}, {"date": "2017-09-06", "close": 21.56, "volume": 128296.0}, {"date": "2017-09-07", "close": 21.58, "volume": 65553.0}, {"date": "2017-09-08", "close": 21.57, "volume": 117020.0}, {"date": "2017-09-11", "close": 21.71, "volume": 116607.0}, {"date": "2017-09-12", "close": 21.8, "volume": 126447.0}, {"date": "2017-09-13", "close": 21.93, "volume": 111599.0}, {"date": "2017-09-14", "close": 21.82, "volume": 110574.0}, {"date": "2017-09-15", "close": 21.88, "volume": 115545.0}, {"date": "2017-09-18", "close": 21.95, "volume": 134146.0}, {"date": "2017-09-19", "close": 22.05, "volume": 175389.0}, {"date": "2017-09-20", "close": 22.16, "volume": 108935.0}, {"date": "2017-09-21", "close": 22.05, "volume": 95914.0}, {"date": "2017-09-22", "close": 22.05, "volume": 132060.0}, {"date": "2017-09-25", "close": 22.17, "volume": 169559.0}, {"date": "2017-09-26", "close": 22.25, "volume": 136365.0}, {"date": "2017-09-27", "close": 22.31, "volume": 186543.0}, {"date": "2017-09-28", "close": 22.34, "volume": 151976.0}, {"date": "2017-09-29", "close": 22.39, "volume": 132164.0}, {"date": "2017-10-02", "close": 22.54, "volume": 104747.0}, {"date": "2017-10-03", "close": 22.61, "volume": 146910.0}, {"date": "2017-10-04", "close": 22.53, "volume": 163795.0}, {"date": "2017-10-05", "close": 22.66, "volume": 154697.0}, {"date": "2017-10-06", "close": 22.63, "volume": 130715.0}, {"date": "2017-10-09", "close": 22.64, "volume": 110822.0}, {"date": "2017-10-10", "close": 22.66, "volume": 122057.0}, {"date": "2017-10-11", "close": 22.66, "volume": 111217.0}, {"date": "2017-10-12", "close": 22.67, "volume": 135472.0}, {"date": "2017-10-13", "close": 22.75, "volume": 109713.0}, {"date": "2017-10-16", "close": 22.63, "volume": 93548.0}, {"date": "2017-10-17", "close": 22.64, "volume": 134330.0}, {"date": "2017-10-18", "close": 22.66, "volume": 137806.0}, {"date": "2017-10-19", "close": 22.62, "volume": 129187.0}, {"date": "2017-10-20", "close": 22.75, "volume": 138847.0}, {"date": "2017-10-23", "close": 22.62, "volume": 162596.0}, {"date": "2017-10-24", "close": 22.67, "volume": 167612.0}, {"date": "2017-10-25", "close": 22.56, "volume": 215756.0}, {"date": "2017-10-26", "close": 22.46, "volume": 183091.0}, {"date": "2017-10-27", "close": 22.61, "volume": 135224.0}, {"date": "2017-10-30", "close": 22.55, "volume": 107809.0}, {"date": "2017-10-31", "close": 22.54, "volume": 172031.0}, {"date": "2017-11-01", "close": 22.61, "volume": 101129.0}, {"date": "2017-11-02", "close": 22.6, "volume": 66863.0}, {"date": "2017-11-03", "close": 22.6, "volume": 134276.0}, {"date": "2017-11-06", "close": 22.53, "volume": 112405.0}, {"date": "2017-11-07", "close": 22.43, "volume": 144640.0}, {"date": "2017-11-08", "close": 22.43, "volume": 102558.0}, {"date": "2017-11-09", "close": 22.39, "volume": 120229.0}, {"date": "2017-11-10", "close": 22.32, "volume": 104195.0}, {"date": "2017-11-13", "close": 22.05, "volume": 142067.0}, {"date": "2017-11-14", "close": 21.88, "volume": 146661.0}, {"date": "2017-11-15", "close": 21.76, "volume": 192033.0}, {"date": "2017-11-16", "close": 21.86, "volume": 169133.0}, {"date": "2017-11-17", "close": 21.95, "volume": 126378.0}, {"date": "2017-11-20", "close": 22.09, "volume": 120028.0}, {"date": "2017-11-21", "close": 22.25, "volume": 120529.0}, {"date": "2017-11-22", "close": 22.3, "volume": 124902.0}, {"date": "2017-11-24", "close": 22.5, "volume": 88509.0}, {"date": "2017-11-27", "close": 22.36, "volume": 111067.0}, {"date": "2017-11-28", "close": 22.44, "volume": 159456.0}, {"date": "2017-11-29", "close": 22.45, "volume": 191083.0}, {"date": "2017-11-30", "close": 22.65, "volume": 207577.0}, {"date": "2017-12-01", "close": 22.59, "volume": 115442.0}, {"date": "2017-12-04", "close": 22.62, "volume": 202906.0}, {"date": "2017-12-05", "close": 22.68, "volume": 164997.0}, {"date": "2017-12-06", "close": 22.71, "volume": 150631.0}, {"date": "2017-12-07", "close": 22.48, "volume": 115140.0}, {"date": "2017-12-08", "close": 22.54, "volume": 158129.0}, {"date": "2017-12-11", "close": 22.57, "volume": 103741.0}, {"date": "2017-12-12", "close": 22.61, "volume": 135368.0}, {"date": "2017-12-13", "close": 22.71, "volume": 125146.0}, {"date": "2017-12-14", "close": 22.71, "volume": 143649.0}, {"date": "2017-12-15", "close": 22.79, "volume": 200902.0}, {"date": "2017-12-18", "close": 22.94, "volume": 159183.0}, {"date": "2017-12-19", "close": 22.94, "volume": 172959.0}, {"date": "2017-12-20", "close": 22.99, "volume": 139065.0}, {"date": "2017-12-21", "close": 22.91, "volume": 240911.0}, {"date": "2017-12-22", "close": 23.16, "volume": 186201.0}, {"date": "2017-12-26", "close": 23.1, "volume": 103983.0}, {"date": "2017-12-27", "close": 23.18, "volume": 86373.0}, {"date": "2017-12-28", "close": 23.29, "volume": 131769.0}, {"date": "2017-12-29", "close": 23.41, "volume": 131429.0}, {"date": "2018-01-02", "close": 23.4, "volume": 171613.0}, {"date": "2018-01-03", "close": 23.56, "volume": 169057.0}, {"date": "2018-01-04", "close": 23.75, "volume": 166248.0}, {"date": "2018-01-05", "close": 23.82, "volume": 137949.0}, {"date": "2018-01-08", "close": 23.93, "volume": 160929.0}, {"date": "2018-01-09", "close": 23.98, "volume": 130451.0}, {"date": "2018-01-10", "close": 24.07, "volume": 248196.0}, {"date": "2018-01-11", "close": 24.21, "volume": 152300.0}, {"date": "2018-01-12", "close": 24.36, "volume": 170809.0}, {"date": "2018-01-16", "close": 24.07, "volume": 171814.0}, {"date": "2018-01-17", "close": 24.32, "volume": 128206.0}, {"date": "2018-01-18", "close": 24.23, "volume": 131257.0}, {"date": "2018-01-19", "close": 24.4, "volume": 140082.0}, {"date": "2018-01-22", "close": 24.56, "volume": 128514.0}, {"date": "2018-01-23", "close": 24.78, "volume": 184023.0}, {"date": "2018-01-24", "close": 24.79, "volume": 216296.0}, {"date": "2018-01-25", "close": 24.85, "volume": 159339.0}, {"date": "2018-01-26", "close": 24.85, "volume": 151719.0}, {"date": "2018-01-29", "close": 24.71, "volume": 142578.0}, {"date": "2018-01-30", "close": 24.46, "volume": 227185.0}, {"date": "2018-01-31", "close": 24.39, "volume": 157487.0}, {"date": "2018-02-01", "close": 24.37, "volume": 138135.0}, {"date": "2018-02-02", "close": 23.81, "volume": 319469.0}, {"date": "2018-02-05", "close": 22.61, "volume": 574881.0}, {"date": "2018-02-06", "close": 22.99, "volume": 369776.0}, {"date": "2018-02-07", "close": 23.01, "volume": 254024.0}, {"date": "2018-02-08", "close": 22.08, "volume": 219221.0}, {"date": "2018-02-09", "close": 22.23, "volume": 454898.0}, {"date": "2018-02-12", "close": 22.37, "volume": 184829.0}, {"date": "2018-02-13", "close": 22.5, "volume": 149191.0}, {"date": "2018-02-14", "close": 22.86, "volume": 129980.0}, {"date": "2018-02-15", "close": 22.93, "volume": 196479.0}, {"date": "2018-02-16", "close": 23.21, "volume": 169262.0}, {"date": "2018-02-20", "close": 23.04, "volume": 155464.0}, {"date": "2018-02-21", "close": 22.85, "volume": 192811.0}, {"date": "2018-02-22", "close": 22.89, "volume": 166902.0}, {"date": "2018-02-23", "close": 23.09, "volume": 73896.0}, {"date": "2018-02-26", "close": 23.32, "volume": 100278.0}, {"date": "2018-02-27", "close": 23.13, "volume": 149463.0}, {"date": "2018-02-28", "close": 22.81, "volume": 144603.0}, {"date": "2018-03-01", "close": 22.39, "volume": 227084.0}, {"date": "2018-03-02", "close": 22.44, "volume": 180116.0}, {"date": "2018-03-05", "close": 22.66, "volume": 109689.0}, {"date": "2018-03-06", "close": 22.74, "volume": 91893.0}, {"date": "2018-03-07", "close": 22.81, "volume": 130339.0}, {"date": "2018-03-08", "close": 23.07, "volume": 82960.0}, {"date": "2018-03-09", "close": 23.33, "volume": 104713.0}, {"date": "2018-03-12", "close": 23.44, "volume": 147783.0}, {"date": "2018-03-13", "close": 23.25, "volume": 163369.0}, {"date": "2018-03-14", "close": 22.91, "volume": 101132.0}, {"date": "2018-03-15", "close": 22.83, "volume": 108353.0}, {"date": "2018-03-16", "close": 22.82, "volume": 101775.0}, {"date": "2018-03-19", "close": 22.52, "volume": 116013.0}, {"date": "2018-03-20", "close": 22.65, "volume": 92793.0}, {"date": "2018-03-21", "close": 22.66, "volume": 101005.0}, {"date": "2018-03-22", "close": 22.19, "volume": 171236.0}, {"date": "2018-03-23", "close": 21.7, "volume": 211283.0}, {"date": "2018-03-26", "close": 22.1, "volume": 259124.0}, {"date": "2018-03-27", "close": 21.87, "volume": 182853.0}, {"date": "2018-03-28", "close": 21.85, "volume": 168058.0}, {"date": "2018-03-29", "close": 22.1, "volume": 92040.0}, {"date": "2018-04-02", "close": 21.66, "volume": 191381.0}, {"date": "2018-04-03", "close": 21.69, "volume": 257436.0}, {"date": "2018-04-04", "close": 21.82, "volume": 253341.0}, {"date": "2018-04-05", "close": 22.19, "volume": 138494.0}, {"date": "2018-04-06", "close": 21.89, "volume": 223195.0}, {"date": "2018-04-09", "close": 21.98, "volume": 163247.0}, {"date": "2018-04-10", "close": 22.14, "volume": 160020.0}, {"date": "2018-04-11", "close": 22.15, "volume": 150856.0}, {"date": "2018-04-12", "close": 22.23, "volume": 165274.0}, {"date": "2018-04-13", "close": 22.07, "volume": 114204.0}, {"date": "2018-04-16", "close": 22.18, "volume": 108170.0}, {"date": "2018-04-17", "close": 22.42, "volume": 126671.0}, {"date": "2018-04-18", "close": 22.249, "volume": 329604.0}, {"date": "2018-04-19", "close": 22.27, "volume": 143554.0}, {"date": "2018-04-20", "close": 22.26, "volume": 155023.0}, {"date": "2018-04-23", "close": 22.21, "volume": 116182.0}, {"date": "2018-04-24", "close": 22.14, "volume": 192428.0}, {"date": "2018-04-25", "close": 22.1, "volume": 121791.0}, {"date": "2018-04-26", "close": 22.26, "volume": 95428.0}, {"date": "2018-04-27", "close": 22.24, "volume": 185781.0}, {"date": "2018-04-30", "close": 22.12, "volume": 100795.0}, {"date": "2018-05-01", "close": 21.99, "volume": 129412.0}, {"date": "2018-05-02", "close": 21.8, "volume": 99434.0}, {"date": "2018-05-03", "close": 21.68, "volume": 197340.0}, {"date": "2018-05-04", "close": 21.97, "volume": 146841.0}, {"date": "2018-05-07", "close": 22.01, "volume": 156365.0}, {"date": "2018-05-08", "close": 22.14, "volume": 151571.0}, {"date": "2018-05-09", "close": 22.3, "volume": 135075.0}, {"date": "2018-05-10", "close": 22.443, "volume": 105667.0}, {"date": "2018-05-11", "close": 22.5, "volume": 85913.0}, {"date": "2018-05-14", "close": 22.59, "volume": 98933.0}, {"date": "2018-05-15", "close": 22.55, "volume": 256786.0}, {"date": "2018-05-16", "close": 22.57, "volume": 102970.0}, {"date": "2018-05-17", "close": 22.58, "volume": 140295.0}, {"date": "2018-05-18", "close": 22.65, "volume": 101529.0}, {"date": "2018-05-21", "close": 22.77, "volume": 113512.0}, {"date": "2018-05-22", "close": 22.76, "volume": 122660.0}, {"date": "2018-05-23", "close": 22.7, "volume": 133992.0}, {"date": "2018-05-24", "close": 22.58, "volume": 158387.0}, {"date": "2018-05-25", "close": 22.46, "volume": 90081.0}, {"date": "2018-05-29", "close": 22.228, "volume": 112586.0}, {"date": "2018-05-30", "close": 22.36, "volume": 124997.0}, {"date": "2018-05-31", "close": 22.36, "volume": 126651.0}, {"date": "2018-06-01", "close": 22.37, "volume": 161830.0}, {"date": "2018-06-04", "close": 22.47, "volume": 138361.0}, {"date": "2018-06-05", "close": 22.58, "volume": 135115.0}, {"date": "2018-06-06", "close": 22.6964, "volume": 98385.0}, {"date": "2018-06-07", "close": 22.76, "volume": 127928.0}, {"date": "2018-06-08", "close": 22.81, "volume": 78446.0}, {"date": "2018-06-11", "close": 22.9001, "volume": 145495.0}, {"date": "2018-06-12", "close": 23.15, "volume": 179268.0}, {"date": "2018-06-13", "close": 23.19, "volume": 127924.0}, {"date": "2018-06-14", "close": 23.06, "volume": 166370.0}, {"date": "2018-06-15", "close": 23.12, "volume": 118283.0}, {"date": "2018-06-18", "close": 22.99, "volume": 111589.0}, {"date": "2018-06-19", "close": 22.9, "volume": 105613.0}, {"date": "2018-06-20", "close": 22.99, "volume": 135074.0}, {"date": "2018-06-21", "close": 22.9, "volume": 118003.0}, {"date": "2018-06-22", "close": 23.02, "volume": 124277.0}, {"date": "2018-06-25", "close": 22.76, "volume": 195366.0}, {"date": "2018-06-26", "close": 22.73, "volume": 92155.0}, {"date": "2018-06-27", "close": 22.6, "volume": 112038.0}, {"date": "2018-06-28", "close": 22.52, "volume": 146697.0}, {"date": "2018-06-29", "close": 22.56, "volume": 85709.0}, {"date": "2018-07-02", "close": 22.64, "volume": 91550.0}, {"date": "2018-07-03", "close": 22.64, "volume": 73312.0}, {"date": "2018-07-05", "close": 22.74, "volume": 74690.0}, {"date": "2018-07-06", "close": 22.98, "volume": 88884.0}, {"date": "2018-07-09", "close": 23.17, "volume": 141005.0}, {"date": "2018-07-10", "close": 23.3, "volume": 137500.0}, {"date": "2018-07-11", "close": 23.26, "volume": 130623.0}, {"date": "2018-07-12", "close": 23.23, "volume": 78878.0}, {"date": "2018-07-13", "close": 23.36, "volume": 81231.0}, {"date": "2018-07-16", "close": 23.23, "volume": 85260.0}, {"date": "2018-07-17", "close": 23.29, "volume": 92348.0}, {"date": "2018-07-18", "close": 23.47, "volume": 98978.0}, {"date": "2018-07-19", "close": 23.35, "volume": 117473.0}, {"date": "2018-07-20", "close": 23.31, "volume": 119711.0}, {"date": "2018-07-23", "close": 23.42, "volume": 117892.0}, {"date": "2018-07-24", "close": 23.54, "volume": 123597.0}, {"date": "2018-07-25", "close": 23.71, "volume": 142292.0}, {"date": "2018-07-26", "close": 23.79, "volume": 107192.0}, {"date": "2018-07-27", "close": 23.77, "volume": 91338.0}, {"date": "2018-07-30", "close": 23.67, "volume": 98385.0}, {"date": "2018-07-31", "close": 23.94, "volume": 125285.0}, {"date": "2018-08-01", "close": 23.88, "volume": 69780.0}, {"date": "2018-08-02", "close": 23.82, "volume": 100813.0}, {"date": "2018-08-03", "close": 23.91, "volume": 78710.0}, {"date": "2018-08-06", "close": 23.97, "volume": 129010.0}, {"date": "2018-08-07", "close": 23.97, "volume": 81560.0}, {"date": "2018-08-08", "close": 24.02, "volume": 88501.0}, {"date": "2018-08-09", "close": 24.18, "volume": 159193.0}, {"date": "2018-08-10", "close": 24.13, "volume": 104870.0}, {"date": "2018-08-13", "close": 24.04, "volume": 86650.0}, {"date": "2018-08-14", "close": 24.12, "volume": 93108.0}, {"date": "2018-08-15", "close": 23.86, "volume": 116243.0}, {"date": "2018-08-16", "close": 23.79, "volume": 100944.0}, {"date": "2018-08-17", "close": 24.01, "volume": 58196.0}, {"date": "2018-08-20", "close": 23.9735, "volume": 123122.0}, {"date": "2018-08-21", "close": 24.07, "volume": 81874.0}, {"date": "2018-08-22", "close": 24.167, "volume": 84227.0}, {"date": "2018-08-23", "close": 24.13, "volume": 72857.0}, {"date": "2018-08-24", "close": 23.91, "volume": 235806.0}, {"date": "2018-08-27", "close": 24.16, "volume": 153167.0}, {"date": "2018-08-28", "close": 24.14, "volume": 109013.0}, {"date": "2018-08-29", "close": 24.2, "volume": 111052.0}, {"date": "2018-08-30", "close": 24.05, "volume": 98647.0}, {"date": "2018-08-31", "close": 24.02, "volume": 80561.0}, {"date": "2018-09-04", "close": 23.96, "volume": 72601.0}, {"date": "2018-09-05", "close": 23.94, "volume": 87118.0}, {"date": "2018-09-06", "close": 23.89, "volume": 61089.0}, {"date": "2018-09-07", "close": 23.75, "volume": 128652.0}, {"date": "2018-09-10", "close": 23.77, "volume": 64026.0}, {"date": "2018-09-11", "close": 23.76, "volume": 269649.0}, {"date": "2018-09-12", "close": 23.86, "volume": 100791.0}, {"date": "2018-09-13", "close": 23.8, "volume": 131097.0}, {"date": "2018-09-14", "close": 23.79, "volume": 150071.0}, {"date": "2018-09-17", "close": 23.78, "volume": 78722.0}, {"date": "2018-09-18", "close": 23.87, "volume": 97658.0}, {"date": "2018-09-19", "close": 24.05, "volume": 141492.0}, {"date": "2018-09-20", "close": 24.19, "volume": 92351.0}, {"date": "2018-09-21", "close": 24.23, "volume": 152332.0}, {"date": "2018-09-24", "close": 24.01, "volume": 179242.0}, {"date": "2018-09-25", "close": 24.01, "volume": 109690.0}, {"date": "2018-09-26", "close": 24.0, "volume": 85057.0}, {"date": "2018-09-27", "close": 23.96, "volume": 72237.0}, {"date": "2018-09-28", "close": 23.9, "volume": 104717.0}, {"date": "2018-10-01", "close": 23.89, "volume": 82021.0}, {"date": "2018-10-02", "close": 23.94, "volume": 80645.0}, {"date": "2018-10-03", "close": 23.88, "volume": 121494.0}, {"date": "2018-10-04", "close": 23.63, "volume": 242716.0}, {"date": "2018-10-05", "close": 23.16, "volume": 138487.0}, {"date": "2018-10-08", "close": 23.16, "volume": 150531.0}, {"date": "2018-10-09", "close": 23.19, "volume": 81664.0}, {"date": "2018-10-10", "close": 22.08, "volume": 648840.0}, {"date": "2018-10-11", "close": 21.24, "volume": 460126.0}, {"date": "2018-10-12", "close": 21.57, "volume": 261977.0}, {"date": "2018-10-15", "close": 21.48, "volume": 177935.0}, {"date": "2018-10-16", "close": 21.82, "volume": 216649.0}, {"date": "2018-10-17", "close": 21.81, "volume": 133947.0}, {"date": "2018-10-18", "close": 21.4899, "volume": 243010.0}, {"date": "2018-10-19", "close": 21.52, "volume": 115040.0}, {"date": "2018-10-22", "close": 21.54, "volume": 247658.0}, {"date": "2018-10-23", "close": 21.52, "volume": 211080.0}, {"date": "2018-10-24", "close": 20.82, "volume": 314750.0}, {"date": "2018-10-25", "close": 21.06, "volume": 236612.0}, {"date": "2018-10-26", "close": 20.52, "volume": 268255.0}, {"date": "2018-10-29", "close": 20.29, "volume": 294570.0}, {"date": "2018-10-30", "close": 20.4, "volume": 308855.0}, {"date": "2018-10-31", "close": 20.59, "volume": 225341.0}, {"date": "2018-11-01", "close": 20.88, "volume": 131139.0}, {"date": "2018-11-02", "close": 20.82, "volume": 130430.0}, {"date": "2018-11-05", "close": 20.93, "volume": 100064.0}, {"date": "2018-11-06", "close": 21.16, "volume": 126920.0}, {"date": "2018-11-07", "close": 21.74, "volume": 151206.0}, {"date": "2018-11-08", "close": 21.86, "volume": 167442.0}, {"date": "2018-11-09", "close": 21.57, "volume": 155642.0}, {"date": "2018-11-12", "close": 21.26, "volume": 128913.0}, {"date": "2018-11-13", "close": 21.27, "volume": 123066.0}, {"date": "2018-11-14", "close": 20.93, "volume": 140438.0}, {"date": "2018-11-15", "close": 20.97, "volume": 123825.0}, {"date": "2018-11-16", "close": 21.01, "volume": 119913.0}, {"date": "2018-11-19", "close": 20.67, "volume": 183750.0}, {"date": "2018-11-20", "close": 20.29, "volume": 228283.0}, {"date": "2018-11-21", "close": 20.4, "volume": 126960.0}, {"date": "2018-11-23", "close": 20.35, "volume": 125179.0}, {"date": "2018-11-26", "close": 20.59, "volume": 163230.0}, {"date": "2018-11-27", "close": 20.54, "volume": 208423.0}, {"date": "2018-11-28", "close": 20.92, "volume": 148425.0}, {"date": "2018-11-29", "close": 21.03, "volume": 139101.0}, {"date": "2018-11-30", "close": 21.25, "volume": 124612.0}, {"date": "2018-12-03", "close": 21.54, "volume": 178341.0}, {"date": "2018-12-04", "close": 20.86, "volume": 196714.0}, {"date": "2018-12-06", "close": 20.4, "volume": 344849.0}, {"date": "2018-12-07", "close": 19.97, "volume": 157277.0}, {"date": "2018-12-10", "close": 19.63, "volume": 390753.0}, {"date": "2018-12-11", "close": 19.52, "volume": 324361.0}, {"date": "2018-12-12", "close": 19.59, "volume": 222864.0}, {"date": "2018-12-13", "close": 19.72, "volume": 228651.0}, {"date": "2018-12-14", "close": 19.1, "volume": 349738.0}, {"date": "2018-12-17", "close": 18.47, "volume": 519504.0}, {"date": "2018-12-18", "close": 18.39, "volume": 382069.0}, {"date": "2018-12-19", "close": 18.32, "volume": 490794.0}, {"date": "2018-12-20", "close": 17.91, "volume": 672947.0}, {"date": "2018-12-21", "close": 17.4, "volume": 589192.0}, {"date": "2018-12-24", "close": 17.03, "volume": 578124.0}, {"date": "2018-12-26", "close": 17.85, "volume": 556848.0}, {"date": "2018-12-27", "close": 17.93, "volume": 455790.0}, {"date": "2018-12-28", "close": 18.06, "volume": 521114.0}, {"date": "2018-12-31", "close": 18.3, "volume": 493548.0}, {"date": "2019-01-02", "close": 18.52, "volume": 303674.0}, {"date": "2019-01-03", "close": 18.23, "volume": 303571.0}, {"date": "2019-01-04", "close": 18.59, "volume": 306789.0}, {"date": "2019-01-07", "close": 19.06, "volume": 300363.0}, {"date": "2019-01-08", "close": 19.23, "volume": 335918.0}, {"date": "2019-01-09", "close": 19.3, "volume": 267120.0}, {"date": "2019-01-10", "close": 19.38, "volume": 319826.0}, {"date": "2019-01-11", "close": 19.57, "volume": 346177.0}, {"date": "2019-01-14", "close": 19.47, "volume": 172063.0}, {"date": "2019-01-15", "close": 19.59, "volume": 155311.0}, {"date": "2019-01-16", "close": 19.7, "volume": 141569.0}, {"date": "2019-01-17", "close": 19.84, "volume": 145802.0}, {"date": "2019-01-18", "close": 20.21, "volume": 135418.0}, {"date": "2019-01-22", "close": 20.0, "volume": 252620.0}, {"date": "2019-01-23", "close": 19.99, "volume": 174505.0}, {"date": "2019-01-24", "close": 19.99, "volume": 164744.0}, {"date": "2019-01-25", "close": 20.12, "volume": 212389.0}, {"date": "2019-01-28", "close": 19.97, "volume": 156058.0}, {"date": "2019-01-29", "close": 19.97, "volume": 128535.0}, {"date": "2019-01-30", "close": 20.28, "volume": 289029.0}, {"date": "2019-01-31", "close": 20.52, "volume": 260473.0}, {"date": "2019-02-01", "close": 20.58, "volume": 204027.0}, {"date": "2019-02-04", "close": 20.51, "volume": 329410.0}, {"date": "2019-02-05", "close": 20.74, "volume": 214479.0}, {"date": "2019-02-06", "close": 20.82, "volume": 115793.0}, {"date": "2019-02-07", "close": 20.61, "volume": 184135.0}, {"date": "2019-02-08", "close": 20.56, "volume": 93719.0}, {"date": "2019-02-11", "close": 20.53, "volume": 135062.0}, {"date": "2019-02-12", "close": 20.77, "volume": 299000.0}, {"date": "2019-02-13", "close": 20.81, "volume": 141251.0}, {"date": "2019-02-14", "close": 20.9, "volume": 114461.0}, {"date": "2019-02-15", "close": 21.11, "volume": 126212.0}, {"date": "2019-02-19", "close": 21.16, "volume": 152692.0}, {"date": "2019-02-20", "close": 21.35, "volume": 142196.0}, {"date": "2019-02-21", "close": 21.34, "volume": 167309.0}, {"date": "2019-02-22", "close": 21.4, "volume": 176521.0}, {"date": "2019-02-25", "close": 21.48, "volume": 154293.0}, {"date": "2019-02-26", "close": 21.48, "volume": 144646.0}, {"date": "2019-02-27", "close": 21.45, "volume": 126149.0}, {"date": "2019-02-28", "close": 21.37, "volume": 125075.0}, {"date": "2019-03-01", "close": 21.44, "volume": 103875.0}, {"date": "2019-03-04", "close": 21.49, "volume": 138877.0}, {"date": "2019-03-05", "close": 21.37, "volume": 136074.0}, {"date": "2019-03-06", "close": 21.04, "volume": 208039.0}, {"date": "2019-03-07", "close": 20.83, "volume": 121576.0}, {"date": "2019-03-08", "close": 20.77, "volume": 142843.0}, {"date": "2019-03-11", "close": 21.06, "volume": 128082.0}, {"date": "2019-03-12", "close": 21.21, "volume": 124421.0}, {"date": "2019-03-13", "close": 21.38, "volume": 137171.0}, {"date": "2019-03-14", "close": 21.22, "volume": 106912.0}, {"date": "2019-03-15", "close": 21.24, "volume": 145822.0}, {"date": "2019-03-18", "close": 21.41, "volume": 152552.0}, {"date": "2019-03-19", "close": 21.37, "volume": 148650.0}, {"date": "2019-03-20", "close": 21.28, "volume": 154564.0}, {"date": "2019-03-21", "close": 21.53, "volume": 154461.0}, {"date": "2019-03-22", "close": 21.14, "volume": 301270.0}, {"date": "2019-03-25", "close": 21.06, "volume": 208566.0}, {"date": "2019-03-26", "close": 21.21, "volume": 177503.0}, {"date": "2019-03-27", "close": 21.15, "volume": 121045.0}, {"date": "2019-03-28", "close": 21.26, "volume": 149077.0}, {"date": "2019-03-29", "close": 21.28, "volume": 234505.0}, {"date": "2019-04-01", "close": 21.51, "volume": 167105.0}, {"date": "2019-04-02", "close": 21.47, "volume": 245826.0}, {"date": "2019-04-03", "close": 21.42, "volume": 177953.0}, {"date": "2019-04-04", "close": 21.54, "volume": 124263.0}, {"date": "2019-04-05", "close": 21.56, "volume": 122450.0}, {"date": "2019-04-08", "close": 21.62, "volume": 126788.0}, {"date": "2019-04-09", "close": 21.48, "volume": 130300.0}, {"date": "2019-04-10", "close": 21.55, "volume": 80779.0}, {"date": "2019-04-11", "close": 21.64, "volume": 127898.0}, {"date": "2019-04-12", "close": 21.67, "volume": 152259.0}, {"date": "2019-04-15", "close": 21.68, "volume": 89403.0}, {"date": "2019-04-16", "close": 21.72, "volume": 113567.0}, {"date": "2019-04-17", "close": 21.63, "volume": 123106.0}, {"date": "2019-04-18", "close": 21.58, "volume": 158106.0}, {"date": "2019-04-22", "close": 21.53, "volume": 163075.0}, {"date": "2019-04-23", "close": 21.67, "volume": 190542.0}, {"date": "2019-04-24", "close": 21.66, "volume": 181983.0}, {"date": "2019-04-25", "close": 21.62, "volume": 153384.0}, {"date": "2019-04-26", "close": 21.69, "volume": 127608.0}, {"date": "2019-04-29", "close": 21.84, "volume": 129200.0}, {"date": "2019-04-30", "close": 21.92, "volume": 110698.0}, {"date": "2019-05-01", "close": 21.83, "volume": 153036.0}, {"date": "2019-05-02", "close": 21.77, "volume": 233102.0}, {"date": "2019-05-03", "close": 22.06, "volume": 178573.0}, {"date": "2019-05-06", "close": 22.06, "volume": 210828.0}, {"date": "2019-05-07", "close": 21.58, "volume": 362711.0}, {"date": "2019-05-08", "close": 21.6, "volume": 177190.0}, {"date": "2019-05-09", "close": 21.41, "volume": 247772.0}, {"date": "2019-05-10", "close": 21.56, "volume": 158087.0}, {"date": "2019-05-13", "close": 20.98, "volume": 201420.0}, {"date": "2019-05-14", "close": 21.33, "volume": 157911.0}, {"date": "2019-05-15", "close": 21.15, "volume": 149636.0}, {"date": "2019-05-16", "close": 21.36, "volume": 96933.0}, {"date": "2019-05-17", "close": 21.28, "volume": 100458.0}, {"date": "2019-05-20", "close": 21.12, "volume": 122810.0}, {"date": "2019-05-21", "close": 21.32, "volume": 92701.0}, {"date": "2019-05-22", "close": 21.24, "volume": 111994.0}, {"date": "2019-05-23", "close": 21.01, "volume": 179929.0}, {"date": "2019-05-24", "close": 21.18, "volume": 247823.0}, {"date": "2019-05-28", "close": 20.93, "volume": 130169.0}, {"date": "2019-05-29", "close": 20.65, "volume": 148450.0}, {"date": "2019-05-30", "close": 20.59, "volume": 153470.0}, {"date": "2019-05-31", "close": 20.26, "volume": 134137.0}, {"date": "2019-06-03", "close": 20.25, "volume": 169594.0}, {"date": "2019-06-04", "close": 20.67, "volume": 161997.0}, {"date": "2019-06-05", "close": 20.74, "volume": 119507.0}, {"date": "2019-06-06", "close": 20.83, "volume": 110273.0}, {"date": "2019-06-07", "close": 21.11, "volume": 106229.0}, {"date": "2019-06-10", "close": 21.27, "volume": 124970.0}, {"date": "2019-06-11", "close": 21.33, "volume": 98739.0}, {"date": "2019-06-12", "close": 21.34, "volume": 103993.0}, {"date": "2019-06-13", "close": 21.33, "volume": 114183.0}, {"date": "2019-06-14", "close": 21.23, "volume": 102807.0}, {"date": "2019-06-17", "close": 21.22, "volume": 88509.0}, {"date": "2019-06-18", "close": 21.37, "volume": 145525.0}, {"date": "2019-06-19", "close": 21.48, "volume": 117316.0}, {"date": "2019-06-20", "close": 21.72, "volume": 179605.0}, {"date": "2019-06-21", "close": 21.65, "volume": 154593.0}, {"date": "2019-06-24", "close": 21.58, "volume": 158457.0}, {"date": "2019-06-25", "close": 21.34, "volume": 143365.0}, {"date": "2019-06-26", "close": 21.43, "volume": 99845.0}, {"date": "2019-06-27", "close": 21.49, "volume": 77278.0}, {"date": "2019-06-28", "close": 21.67, "volume": 97766.0}, {"date": "2019-07-01", "close": 21.85, "volume": 128098.0}, {"date": "2019-07-02", "close": 21.83, "volume": 121519.0}, {"date": "2019-07-03", "close": 21.93, "volume": 117473.0}, {"date": "2019-07-05", "close": 21.98, "volume": 87381.0}, {"date": "2019-07-08", "close": 21.93, "volume": 114682.0}, {"date": "2019-07-09", "close": 21.92, "volume": 168128.0}, {"date": "2019-07-10", "close": 22.08, "volume": 145735.0}, {"date": "2019-07-11", "close": 22.12, "volume": 131917.0}, {"date": "2019-07-12", "close": 22.17, "volume": 91145.0}, {"date": "2019-07-15", "close": 22.13, "volume": 136414.0}, {"date": "2019-07-16", "close": 22.02, "volume": 164095.0}, {"date": "2019-07-17", "close": 21.92, "volume": 137303.0}, {"date": "2019-07-18", "close": 21.84, "volume": 116004.0}, {"date": "2019-07-19", "close": 21.82, "volume": 88629.0}, {"date": "2019-07-22", "close": 21.79, "volume": 104228.0}, {"date": "2019-07-23", "close": 21.91, "volume": 103489.0}, {"date": "2019-07-24", "close": 22.0, "volume": 158411.0}, {"date": "2019-07-25", "close": 21.91, "volume": 186041.0}, {"date": "2019-07-26", "close": 21.97, "volume": 110160.0}, {"date": "2019-07-29", "close": 21.95, "volume": 86066.0}, {"date": "2019-07-30", "close": 22.08, "volume": 94899.0}, {"date": "2019-07-31", "close": 21.96, "volume": 124964.0}, {"date": "2019-08-01", "close": 21.75, "volume": 112609.0}, {"date": "2019-08-02", "close": 21.52, "volume": 186512.0}, {"date": "2019-08-05", "close": 20.83, "volume": 274356.0}, {"date": "2019-08-06", "close": 20.94, "volume": 211370.0}, {"date": "2019-08-07", "close": 20.8, "volume": 206888.0}, {"date": "2019-08-08", "close": 21.16, "volume": 125002.0}, {"date": "2019-08-09", "close": 21.12, "volume": 92751.0}, {"date": "2019-08-12", "close": 20.86, "volume": 147198.0}, {"date": "2019-08-13", "close": 21.06, "volume": 169018.0}, {"date": "2019-08-14", "close": 20.51, "volume": 198578.0}, {"date": "2019-08-15", "close": 20.29, "volume": 149689.0}, {"date": "2019-08-16", "close": 20.61, "volume": 153286.0}, {"date": "2019-08-19", "close": 20.76, "volume": 153555.0}, {"date": "2019-08-20", "close": 20.6, "volume": 102821.0}, {"date": "2019-08-21", "close": 20.69, "volume": 122013.0}, {"date": "2019-08-22", "close": 20.69, "volume": 141277.0}, {"date": "2019-08-23", "close": 20.52, "volume": 242900.0}, {"date": "2019-08-26", "close": 20.62, "volume": 166013.0}, {"date": "2019-08-27", "close": 20.3, "volume": 165443.0}, {"date": "2019-08-28", "close": 20.34, "volume": 167919.0}, {"date": "2019-08-29", "close": 20.5, "volume": 96221.0}, {"date": "2019-08-30", "close": 20.72, "volume": 129028.0}, {"date": "2019-09-03", "close": 20.59, "volume": 164717.0}, {"date": "2019-09-04", "close": 20.77, "volume": 80947.0}, {"date": "2019-09-05", "close": 21.08, "volume": 131681.0}, {"date": "2019-09-06", "close": 21.28, "volume": 150037.0}, {"date": "2019-09-09", "close": 21.32, "volume": 137022.0}, {"date": "2019-09-10", "close": 21.41, "volume": 94801.0}, {"date": "2019-09-11", "close": 21.59, "volume": 107654.0}, {"date": "2019-09-12", "close": 21.71, "volume": 130341.0}, {"date": "2019-09-13", "close": 21.61, "volume": 136039.0}, {"date": "2019-09-16", "close": 21.55, "volume": 124022.0}, {"date": "2019-09-17", "close": 21.52, "volume": 107609.0}, {"date": "2019-09-18", "close": 21.49, "volume": 108461.0}, {"date": "2019-09-19", "close": 21.53, "volume": 103600.0}, {"date": "2019-09-20", "close": 21.47, "volume": 196463.0}, {"date": "2019-09-23", "close": 21.57, "volume": 360080.0}, {"date": "2019-09-24", "close": 21.23, "volume": 374225.0}, {"date": "2019-09-25", "close": 21.46, "volume": 266559.0}, {"date": "2019-09-26", "close": 21.55, "volume": 171095.0}, {"date": "2019-09-27", "close": 21.43, "volume": 134435.0}, {"date": "2019-09-30", "close": 21.51, "volume": 167635.0}, {"date": "2019-10-01", "close": 21.43, "volume": 160753.0}, {"date": "2019-10-02", "close": 20.74, "volume": 423808.0}, {"date": "2019-10-03", "close": 20.92, "volume": 173064.0}, {"date": "2019-10-04", "close": 20.56, "volume": 839479.0}, {"date": "2019-10-07", "close": 20.46, "volume": 231502.0}, {"date": "2019-10-08", "close": 20.25, "volume": 160826.0}, {"date": "2019-10-09", "close": 20.49, "volume": 135219.0}, {"date": "2019-10-10", "close": 20.52, "volume": 148867.0}, {"date": "2019-10-11", "close": 20.64, "volume": 229827.0}, {"date": "2019-10-14", "close": 20.54, "volume": 127203.0}, {"date": "2019-10-15", "close": 20.51, "volume": 286762.0}, {"date": "2019-10-16", "close": 20.38, "volume": 191123.0}, {"date": "2019-10-17", "close": 20.27, "volume": 288579.0}, {"date": "2019-10-18", "close": 20.23, "volume": 175623.0}, {"date": "2019-10-21", "close": 20.34, "volume": 235666.0}, {"date": "2019-10-22", "close": 20.6, "volume": 307382.0}, {"date": "2019-10-23", "close": 20.65, "volume": 304063.0}, {"date": "2019-10-24", "close": 20.6, "volume": 244391.0}, {"date": "2019-10-25", "close": 20.68, "volume": 233515.0}, {"date": "2019-10-28", "close": 20.6, "volume": 335709.0}, {"date": "2019-10-29", "close": 20.64, "volume": 148429.0}, {"date": "2019-10-30", "close": 20.71, "volume": 216097.0}, {"date": "2019-10-31", "close": 20.7, "volume": 289118.0}, {"date": "2019-11-01", "close": 20.85, "volume": 169380.0}, {"date": "2019-11-04", "close": 20.96, "volume": 227863.0}, {"date": "2019-11-05", "close": 20.94, "volume": 255822.0}, {"date": "2019-11-06", "close": 20.94, "volume": 200679.0}, {"date": "2019-11-07", "close": 21.02, "volume": 238493.0}, {"date": "2019-11-08", "close": 21.35, "volume": 304756.0}, {"date": "2019-11-11", "close": 21.22, "volume": 253457.0}, {"date": "2019-11-12", "close": 21.16, "volume": 225815.0}, {"date": "2019-11-13", "close": 20.79, "volume": 360828.0}, {"date": "2019-11-14", "close": 20.74, "volume": 350685.0}, {"date": "2019-11-15", "close": 20.82, "volume": 472537.0}, {"date": "2019-11-18", "close": 20.79, "volume": 316529.0}, {"date": "2019-11-19", "close": 20.64, "volume": 333370.0}, {"date": "2019-11-20", "close": 20.71, "volume": 395348.0}, {"date": "2019-11-21", "close": 20.63, "volume": 585890.0}, {"date": "2019-11-22", "close": 20.8, "volume": 871190.0}, {"date": "2019-11-25", "close": 20.9, "volume": 418520.0}, {"date": "2019-11-26", "close": 21.02, "volume": 357707.0}, {"date": "2019-11-27", "close": 21.16, "volume": 227193.0}, {"date": "2019-11-29", "close": 21.06, "volume": 157386.0}, {"date": "2019-12-02", "close": 20.89, "volume": 295128.0}, {"date": "2019-12-03", "close": 20.68, "volume": 307546.0}, {"date": "2019-12-04", "close": 20.89, "volume": 288004.0}, {"date": "2019-12-05", "close": 20.89, "volume": 322384.0}, {"date": "2019-12-06", "close": 21.17, "volume": 251100.0}, {"date": "2019-12-09", "close": 21.12, "volume": 326746.0}, {"date": "2019-12-10", "close": 21.21, "volume": 305511.0}, {"date": "2019-12-11", "close": 21.24, "volume": 365072.0}, {"date": "2019-12-12", "close": 21.35, "volume": 286859.0}, {"date": "2019-12-13", "close": 21.36, "volume": 215583.0}, {"date": "2019-12-16", "close": 21.47, "volume": 333976.0}, {"date": "2019-12-17", "close": 21.45, "volume": 358646.0}, {"date": "2019-12-18", "close": 21.51, "volume": 213204.0}, {"date": "2019-12-19", "close": 21.56, "volume": 348958.0}, {"date": "2019-12-20", "close": 21.74, "volume": 292826.0}, {"date": "2019-12-23", "close": 21.84, "volume": 249159.0}, {"date": "2019-12-24", "close": 21.82, "volume": 84793.0}, {"date": "2019-12-26", "close": 21.89, "volume": 168346.0}, {"date": "2019-12-27", "close": 22.01, "volume": 526130.0}, {"date": "2019-12-30", "close": 21.87, "volume": 217583.0}, {"date": "2019-12-31", "close": 21.95, "volume": 331745.0}, {"date": "2020-01-02", "close": 22.17, "volume": 988351.0}, {"date": "2020-01-03", "close": 22.01, "volume": 874024.0}, {"date": "2020-01-06", "close": 22.15, "volume": 811199.0}, {"date": "2020-01-07", "close": 22.01, "volume": 267305.0}, {"date": "2020-01-08", "close": 22.09, "volume": 225170.0}, {"date": "2020-01-09", "close": 22.23, "volume": 307738.0}, {"date": "2020-01-10", "close": 22.14, "volume": 167710.0}, {"date": "2020-01-13", "close": 22.23, "volume": 219353.0}, {"date": "2020-01-14", "close": 22.3, "volume": 456525.0}, {"date": "2020-01-15", "close": 22.18, "volume": 212700.0}, {"date": "2020-01-16", "close": 22.38, "volume": 196849.0}, {"date": "2020-01-17", "close": 22.44, "volume": 422821.0}, {"date": "2020-01-21", "close": 22.37, "volume": 148189.0}, {"date": "2020-01-22", "close": 22.35, "volume": 178246.0}, {"date": "2020-01-23", "close": 22.3, "volume": 152438.0}, {"date": "2020-01-24", "close": 22.04, "volume": 277648.0}, {"date": "2020-01-27", "close": 21.72, "volume": 243427.0}, {"date": "2020-01-28", "close": 21.89, "volume": 152309.0}, {"date": "2020-01-29", "close": 21.91, "volume": 140585.0}, {"date": "2020-01-30", "close": 21.96, "volume": 166344.0}, {"date": "2020-01-31", "close": 21.47, "volume": 273957.0}, {"date": "2020-02-03", "close": 21.61, "volume": 207085.0}, {"date": "2020-02-04", "close": 21.9, "volume": 227231.0}, {"date": "2020-02-05", "close": 22.06, "volume": 288286.0}, {"date": "2020-02-06", "close": 22.08, "volume": 218171.0}, {"date": "2020-02-07", "close": 22.03, "volume": 198988.0}, {"date": "2020-02-10", "close": 22.07, "volume": 255981.0}, {"date": "2020-02-11", "close": 22.14, "volume": 430729.0}, {"date": "2020-02-12", "close": 22.15, "volume": 374173.0}, {"date": "2020-02-13", "close": 22.07, "volume": 195803.0}, {"date": "2020-02-14", "close": 22.14, "volume": 179246.0}, {"date": "2020-02-18", "close": 22.03, "volume": 159286.0}, {"date": "2020-02-19", "close": 22.16, "volume": 160345.0}, {"date": "2020-02-20", "close": 22.08, "volume": 211095.0}, {"date": "2020-02-21", "close": 21.91, "volume": 197470.0}, {"date": "2020-02-24", "close": 21.4, "volume": 422738.0}, {"date": "2020-02-25", "close": 20.59, "volume": 389375.0}, {"date": "2020-02-26", "close": 20.33, "volume": 533316.0}, {"date": "2020-02-27", "close": 19.2, "volume": 783841.0}, {"date": "2020-02-28", "close": 18.59, "volume": 1412327.0}, {"date": "2020-03-02", "close": 19.63, "volume": 606367.0}, {"date": "2020-03-03", "close": 19.3, "volume": 506209.0}, {"date": "2020-03-04", "close": 19.97, "volume": 412602.0}, {"date": "2020-03-05", "close": 19.3, "volume": 265440.0}, {"date": "2020-03-06", "close": 18.99, "volume": 540047.0}, {"date": "2020-03-09", "close": 17.31, "volume": 703341.0}, {"date": "2020-03-10", "close": 17.85, "volume": 527715.0}, {"date": "2020-03-11", "close": 16.72, "volume": 612476.0}, {"date": "2020-03-12", "close": 14.43, "volume": 1023380.0}, {"date": "2020-03-13", "close": 15.73, "volume": 863004.0}, {"date": "2020-03-16", "close": 13.56, "volume": 927986.0}, {"date": "2020-03-17", "close": 13.85, "volume": 661505.0}, {"date": "2020-03-18", "close": 10.4, "volume": 1653320.0}, {"date": "2020-03-19", "close": 11.84, "volume": 1841405.0}, {"date": "2020-03-20", "close": 11.91, "volume": 1870571.0}, {"date": "2020-03-23", "close": 10.97, "volume": 1599192.0}, {"date": "2020-03-24", "close": 12.13, "volume": 1254946.0}, {"date": "2020-03-25", "close": 13.54, "volume": 924917.0}, {"date": "2020-03-26", "close": 14.91, "volume": 893985.0}, {"date": "2020-03-27", "close": 14.67, "volume": 686811.0}, {"date": "2020-03-30", "close": 14.81, "volume": 319922.0}, {"date": "2020-03-31", "close": 14.81, "volume": 294765.0}, {"date": "2020-04-01", "close": 14.03, "volume": 541808.0}, {"date": "2020-04-02", "close": 14.41, "volume": 320639.0}, {"date": "2020-04-03", "close": 13.8, "volume": 365292.0}, {"date": "2020-04-06", "close": 14.73, "volume": 330117.0}, {"date": "2020-04-07", "close": 14.85, "volume": 483865.0}, {"date": "2020-04-08", "close": 15.45, "volume": 350229.0}, {"date": "2020-04-09", "close": 15.93, "volume": 519186.0}, {"date": "2020-04-13", "close": 15.59, "volume": 584785.0}, {"date": "2020-04-14", "close": 16.28, "volume": 534097.0}, {"date": "2020-04-15", "close": 15.76, "volume": 561920.0}, {"date": "2020-04-16", "close": 15.57, "volume": 246151.0}, {"date": "2020-04-17", "close": 16.22, "volume": 468084.0}, {"date": "2020-04-20", "close": 15.76, "volume": 280713.0}, {"date": "2020-04-21", "close": 15.55, "volume": 265411.0}, {"date": "2020-04-22", "close": 15.89, "volume": 228539.0}, {"date": "2020-04-23", "close": 15.88, "volume": 266479.0}, {"date": "2020-04-24", "close": 16.02, "volume": 332908.0}, {"date": "2020-04-27", "close": 16.32, "volume": 290525.0}, {"date": "2020-04-28", "close": 16.38, "volume": 268691.0}, {"date": "2020-04-29", "close": 17.04, "volume": 333318.0}, {"date": "2020-04-30", "close": 16.81, "volume": 414738.0}, {"date": "2020-05-01", "close": 16.27, "volume": 320340.0}, {"date": "2020-05-04", "close": 16.18, "volume": 206598.0}, {"date": "2020-05-05", "close": 16.33, "volume": 218268.0}, {"date": "2020-05-06", "close": 16.36, "volume": 362766.0}, {"date": "2020-05-07", "close": 16.69, "volume": 266151.0}, {"date": "2020-05-08", "close": 17.06, "volume": 233176.0}, {"date": "2020-05-11", "close": 16.97, "volume": 240181.0}, {"date": "2020-05-12", "close": 16.7, "volume": 315626.0}, {"date": "2020-05-13", "close": 15.97, "volume": 345963.0}, {"date": "2020-05-14", "close": 15.95, "volume": 385926.0}, {"date": "2020-05-15", "close": 15.95, "volume": 178922.0}, {"date": "2020-05-18", "close": 16.58, "volume": 222886.0}, {"date": "2020-05-19", "close": 16.75, "volume": 271766.0}, {"date": "2020-05-20", "close": 17.0, "volume": 166526.0}, {"date": "2020-05-21", "close": 16.99, "volume": 224397.0}, {"date": "2020-05-22", "close": 17.02, "volume": 203750.0}, {"date": "2020-05-26", "close": 17.45, "volume": 208852.0}, {"date": "2020-05-27", "close": 17.66, "volume": 319743.0}, {"date": "2020-05-28", "close": 17.72, "volume": 273821.0}, {"date": "2020-05-29", "close": 17.76, "volume": 265738.0}, {"date": "2020-06-01", "close": 18.18, "volume": 234983.0}, {"date": "2020-06-02", "close": 18.45, "volume": 188856.0}, {"date": "2020-06-03", "close": 19.06, "volume": 279011.0}, {"date": "2020-06-04", "close": 19.0, "volume": 210553.0}, {"date": "2020-06-05", "close": 19.17, "volume": 626461.0}, {"date": "2020-06-08", "close": 19.58, "volume": 216287.0}, {"date": "2020-06-09", "close": 19.11, "volume": 353256.0}, {"date": "2020-06-10", "close": 19.02, "volume": 257713.0}, {"date": "2020-06-11", "close": 17.63, "volume": 460263.0}, {"date": "2020-06-12", "close": 18.07, "volume": 229171.0}, {"date": "2020-06-15", "close": 17.84, "volume": 315300.0}, {"date": "2020-06-16", "close": 18.26, "volume": 220259.0}, {"date": "2020-06-17", "close": 18.13, "volume": 201049.0}, {"date": "2020-06-18", "close": 18.11, "volume": 134939.0}, {"date": "2020-06-19", "close": 18.19, "volume": 219125.0}, {"date": "2020-06-22", "close": 18.05, "volume": 190897.0}, {"date": "2020-06-23", "close": 18.08, "volume": 151826.0}, {"date": "2020-06-24", "close": 17.81, "volume": 257229.0}, {"date": "2020-06-25", "close": 17.75, "volume": 367753.0}, {"date": "2020-06-26", "close": 17.22, "volume": 211478.0}, {"date": "2020-06-29", "close": 17.37, "volume": 188685.0}, {"date": "2020-06-30", "close": 17.6, "volume": 231657.0}, {"date": "2020-07-01", "close": 17.62, "volume": 247987.0}, {"date": "2020-07-02", "close": 17.69, "volume": 298270.0}, {"date": "2020-07-06", "close": 17.79, "volume": 445317.0}, {"date": "2020-07-07", "close": 17.78, "volume": 436420.0}, {"date": "2020-07-08", "close": 17.89, "volume": 259574.0}, {"date": "2020-07-09", "close": 17.51, "volume": 290545.0}, {"date": "2020-07-10", "close": 17.88, "volume": 225946.0}, {"date": "2020-07-13", "close": 17.85, "volume": 345692.0}, {"date": "2020-07-14", "close": 17.98, "volume": 253168.0}, {"date": "2020-07-15", "close": 18.26, "volume": 318499.0}, {"date": "2020-07-16", "close": 18.08, "volume": 266494.0}, {"date": "2020-07-17", "close": 18.21, "volume": 195220.0}, {"date": "2020-07-20", "close": 18.4, "volume": 275821.0}, {"date": "2020-07-21", "close": 18.57, "volume": 186638.0}, {"date": "2020-07-22", "close": 18.49, "volume": 181622.0}, {"date": "2020-07-23", "close": 18.26, "volume": 334463.0}, {"date": "2020-07-24", "close": 18.19, "volume": 249388.0}, {"date": "2020-07-27", "close": 18.45, "volume": 279229.0}, {"date": "2020-07-28", "close": 18.47, "volume": 145329.0}, {"date": "2020-07-29", "close": 18.58, "volume": 130164.0}, {"date": "2020-07-30", "close": 18.6, "volume": 231726.0}, {"date": "2020-07-31", "close": 18.42, "volume": 230550.0}, {"date": "2020-08-03", "close": 18.59, "volume": 106642.0}, {"date": "2020-08-04", "close": 18.64, "volume": 157866.0}, {"date": "2020-08-05", "close": 18.77, "volume": 205678.0}, {"date": "2020-08-06", "close": 18.82, "volume": 199561.0}, {"date": "2020-08-07", "close": 18.97, "volume": 184790.0}, {"date": "2020-08-10", "close": 19.13, "volume": 214271.0}, {"date": "2020-08-11", "close": 19.14, "volume": 306688.0}, {"date": "2020-08-12", "close": 19.44, "volume": 255503.0}, {"date": "2020-08-13", "close": 19.38, "volume": 218869.0}, {"date": "2020-08-14", "close": 19.21, "volume": 159352.0}, {"date": "2020-08-17", "close": 19.28, "volume": 109018.0}, {"date": "2020-08-18", "close": 19.17, "volume": 214570.0}, {"date": "2020-08-19", "close": 19.1, "volume": 196756.0}, {"date": "2020-08-20", "close": 18.99, "volume": 229816.0}, {"date": "2020-08-21", "close": 19.02, "volume": 145443.0}, {"date": "2020-08-24", "close": 19.23, "volume": 174402.0}, {"date": "2020-08-25", "close": 19.25, "volume": 183099.0}, {"date": "2020-08-26", "close": 19.16, "volume": 183696.0}, {"date": "2020-08-27", "close": 19.26, "volume": 201377.0}, {"date": "2020-08-28", "close": 19.34, "volume": 165641.0}, {"date": "2020-08-31", "close": 19.21, "volume": 166865.0}, {"date": "2020-09-01", "close": 19.23, "volume": 340451.0}, {"date": "2020-09-02", "close": 19.71, "volume": 255716.0}, {"date": "2020-09-03", "close": 19.07, "volume": 241139.0}, {"date": "2020-09-04", "close": 18.9, "volume": 321782.0}, {"date": "2020-09-08", "close": 18.63, "volume": 325900.0}, {"date": "2020-09-09", "close": 18.8, "volume": 231213.0}, {"date": "2020-09-10", "close": 18.57, "volume": 205454.0}, {"date": "2020-09-11", "close": 18.72, "volume": 214738.0}, {"date": "2020-09-14", "close": 18.91, "volume": 249729.0}, {"date": "2020-09-15", "close": 18.93, "volume": 225579.0}, {"date": "2020-09-16", "close": 19.03, "volume": 183023.0}, {"date": "2020-09-17", "close": 18.9, "volume": 145071.0}, {"date": "2020-09-18", "close": 18.7, "volume": 230962.0}, {"date": "2020-09-21", "close": 18.23, "volume": 256840.0}, {"date": "2020-09-22", "close": 18.24, "volume": 179234.0}, {"date": "2020-09-23", "close": 17.98, "volume": 290236.0}, {"date": "2020-09-24", "close": 17.89, "volume": 361825.0}, {"date": "2020-09-25", "close": 17.93, "volume": 199215.0}, {"date": "2020-09-28", "close": 18.16, "volume": 253441.0}, {"date": "2020-09-29", "close": 18.11, "volume": 242738.0}, {"date": "2020-09-30", "close": 18.35, "volume": 305445.0}, {"date": "2020-10-01", "close": 18.56, "volume": 256256.0}, {"date": "2020-10-02", "close": 18.68, "volume": 604498.0}, {"date": "2020-10-05", "close": 18.96, "volume": 292089.0}, {"date": "2020-10-06", "close": 18.77, "volume": 350619.0}, {"date": "2020-10-07", "close": 18.96, "volume": 340527.0}, {"date": "2020-10-08", "close": 19.09, "volume": 232786.0}, {"date": "2020-10-09", "close": 19.08, "volume": 193546.0}, {"date": "2020-10-12", "close": 19.34, "volume": 217115.0}, {"date": "2020-10-13", "close": 19.42, "volume": 253723.0}, {"date": "2020-10-14", "close": 19.16, "volume": 235026.0}, {"date": "2020-10-15", "close": 18.95, "volume": 209232.0}, {"date": "2020-10-16", "close": 18.99, "volume": 162139.0}, {"date": "2020-10-19", "close": 18.66, "volume": 246449.0}, {"date": "2020-10-20", "close": 18.9, "volume": 194526.0}, {"date": "2020-10-21", "close": 18.87, "volume": 219453.0}, {"date": "2020-10-22", "close": 19.05, "volume": 208308.0}, {"date": "2020-10-23", "close": 18.89, "volume": 202043.0}, {"date": "2020-10-26", "close": 18.5, "volume": 424226.0}, {"date": "2020-10-27", "close": 18.31, "volume": 221333.0}, {"date": "2020-10-28", "close": 17.73, "volume": 373162.0}, {"date": "2020-10-29", "close": 17.82, "volume": 278482.0}, {"date": "2020-10-30", "close": 17.61, "volume": 351422.0}, {"date": "2020-11-02", "close": 17.87, "volume": 249075.0}, {"date": "2020-11-03", "close": 18.38, "volume": 192806.0}, {"date": "2020-11-04", "close": 18.54, "volume": 280988.0}, {"date": "2020-11-05", "close": 19.07, "volume": 189825.0}, {"date": "2020-11-06", "close": 19.09, "volume": 137791.0}, {"date": "2020-11-09", "close": 19.69, "volume": 413103.0}, {"date": "2020-11-10", "close": 19.85, "volume": 301784.0}, {"date": "2020-11-11", "close": 20.01, "volume": 234814.0}, {"date": "2020-11-12", "close": 19.82, "volume": 159709.0}, {"date": "2020-11-13", "close": 20.15, "volume": 317477.0}, {"date": "2020-11-16", "close": 20.49, "volume": 276970.0}, {"date": "2020-11-17", "close": 20.57, "volume": 205061.0}, {"date": "2020-11-18", "close": 20.48, "volume": 266197.0}, {"date": "2020-11-19", "close": 20.66, "volume": 477445.0}, {"date": "2020-11-20", "close": 20.38, "volume": 259086.0}, {"date": "2020-11-23", "close": 20.76, "volume": 289139.0}, {"date": "2020-11-24", "close": 21.0, "volume": 297630.0}, {"date": "2020-11-25", "close": 20.89, "volume": 160879.0}, {"date": "2020-11-27", "close": 20.9, "volume": 82127.0}, {"date": "2020-11-30", "close": 20.83, "volume": 267753.0}, {"date": "2020-12-01", "close": 21.07, "volume": 137371.0}, {"date": "2020-12-02", "close": 21.11, "volume": 268862.0}, {"date": "2020-12-03", "close": 21.11, "volume": 200677.0}, {"date": "2020-12-04", "close": 21.54, "volume": 203272.0}, {"date": "2020-12-07", "close": 21.42, "volume": 159853.0}, {"date": "2020-12-08", "close": 21.46, "volume": 156518.0}, {"date": "2020-12-09", "close": 21.67, "volume": 233528.0}, {"date": "2020-12-10", "close": 21.37, "volume": 213732.0}, {"date": "2020-12-11", "close": 21.18, "volume": 247934.0}, {"date": "2020-12-14", "close": 21.09, "volume": 249245.0}, {"date": "2020-12-15", "close": 21.33, "volume": 299437.0}, {"date": "2020-12-16", "close": 21.25, "volume": 332632.0}, {"date": "2020-12-17", "close": 21.35, "volume": 200119.0}, {"date": "2020-12-18", "close": 21.28, "volume": 262998.0}, {"date": "2020-12-21", "close": 21.33, "volume": 310275.0}, {"date": "2020-12-22", "close": 21.25, "volume": 147991.0}, {"date": "2020-12-23", "close": 21.32, "volume": 204870.0}, {"date": "2020-12-24", "close": 21.35, "volume": 113694.0}, {"date": "2020-12-28", "close": 21.42, "volume": 305173.0}, {"date": "2020-12-29", "close": 21.35, "volume": 264337.0}, {"date": "2020-12-30", "close": 21.5, "volume": 247365.0}, {"date": "2020-12-31", "close": 21.46, "volume": 296298.0}, {"date": "2021-01-04", "close": 21.08, "volume": 542260.0}, {"date": "2021-01-05", "close": 21.35, "volume": 512455.0}, {"date": "2021-01-06", "close": 21.68, "volume": 536668.0}, {"date": "2021-01-07", "close": 22.23, "volume": 289898.0}, {"date": "2021-01-08", "close": 22.36, "volume": 261172.0}, {"date": "2021-01-11", "close": 22.39, "volume": 356840.0}, {"date": "2021-01-12", "close": 22.46, "volume": 283337.0}, {"date": "2021-01-13", "close": 22.35, "volume": 159673.0}, {"date": "2021-01-14", "close": 22.32, "volume": 204767.0}, {"date": "2021-01-15", "close": 21.99, "volume": 175676.0}, {"date": "2021-01-19", "close": 22.23, "volume": 131552.0}, {"date": "2021-01-20", "close": 22.51, "volume": 196643.0}, {"date": "2021-01-21", "close": 22.54, "volume": 231791.0}, {"date": "2021-01-22", "close": 22.38, "volume": 178576.0}, {"date": "2021-01-25", "close": 22.36, "volume": 293302.0}, {"date": "2021-01-26", "close": 22.28, "volume": 162018.0}, {"date": "2021-01-27", "close": 21.57, "volume": 262622.0}, {"date": "2021-01-28", "close": 21.94, "volume": 129826.0}, {"date": "2021-01-29", "close": 21.49, "volume": 217176.0}, {"date": "2021-02-01", "close": 21.88, "volume": 161401.0}, {"date": "2021-02-02", "close": 22.02, "volume": 176203.0}, {"date": "2021-02-03", "close": 22.24, "volume": 232966.0}, {"date": "2021-02-04", "close": 22.47, "volume": 153373.0}, {"date": "2021-02-05", "close": 22.56, "volume": 152630.0}, {"date": "2021-02-08", "close": 22.83, "volume": 188369.0}, {"date": "2021-02-09", "close": 22.92, "volume": 212923.0}, {"date": "2021-02-10", "close": 22.83, "volume": 161026.0}, {"date": "2021-02-11", "close": 22.93, "volume": 224205.0}, {"date": "2021-02-12", "close": 22.83, "volume": 159938.0}, {"date": "2021-02-16", "close": 23.02, "volume": 184332.0}, {"date": "2021-02-17", "close": 22.96, "volume": 117561.0}, {"date": "2021-02-18", "close": 22.91, "volume": 154677.0}, {"date": "2021-02-19", "close": 22.88, "volume": 191283.0}, {"date": "2021-02-22", "close": 22.88, "volume": 174065.0}, {"date": "2021-02-23", "close": 22.85, "volume": 209186.0}, {"date": "2021-02-24", "close": 23.09, "volume": 181017.0}, {"date": "2021-02-25", "close": 22.84, "volume": 238258.0}, {"date": "2021-02-26", "close": 22.69, "volume": 184989.0}, {"date": "2021-03-01", "close": 23.1, "volume": 138080.0}, {"date": "2021-03-02", "close": 23.15, "volume": 178120.0}, {"date": "2021-03-03", "close": 23.03, "volume": 158049.0}, {"date": "2021-03-04", "close": 22.74, "volume": 208574.0}, {"date": "2021-03-05", "close": 23.03, "volume": 208188.0}, {"date": "2021-03-08", "close": 23.17, "volume": 165934.0}, {"date": "2021-03-09", "close": 23.28, "volume": 177488.0}, {"date": "2021-03-10", "close": 23.67, "volume": 205537.0}, {"date": "2021-03-11", "close": 23.71, "volume": 189473.0}, {"date": "2021-03-12", "close": 23.83, "volume": 165114.0}, {"date": "2021-03-15", "close": 24.21, "volume": 256247.0}, {"date": "2021-03-16", "close": 23.97, "volume": 131748.0}, {"date": "2021-03-17", "close": 24.02, "volume": 112568.0}, {"date": "2021-03-18", "close": 23.87, "volume": 151621.0}, {"date": "2021-03-19", "close": 23.87, "volume": 112790.0}, {"date": "2021-03-22", "close": 23.94, "volume": 145708.0}, {"date": "2021-03-23", "close": 23.6, "volume": 189651.0}, {"date": "2021-03-24", "close": 23.59, "volume": 139764.0}, {"date": "2021-03-25", "close": 23.68, "volume": 171058.0}, {"date": "2021-03-26", "close": 23.93, "volume": 152452.0}, {"date": "2021-03-29", "close": 23.91, "volume": 242451.0}, {"date": "2021-03-30", "close": 23.93, "volume": 131407.0}, {"date": "2021-03-31", "close": 23.96, "volume": 145580.0}, {"date": "2021-04-01", "close": 24.04, "volume": 173587.0}, {"date": "2021-04-05", "close": 24.35, "volume": 226017.0}, {"date": "2021-04-06", "close": 24.42, "volume": 178824.0}, {"date": "2021-04-07", "close": 24.44, "volume": 161413.0}, {"date": "2021-04-08", "close": 24.64, "volume": 145725.0}, {"date": "2021-04-09", "close": 24.64, "volume": 123750.0}, {"date": "2021-04-12", "close": 24.78, "volume": 224279.0}, {"date": "2021-04-13", "close": 24.93, "volume": 194246.0}, {"date": "2021-04-14", "close": 24.9, "volume": 221122.0}, {"date": "2021-04-15", "close": 24.85, "volume": 184037.0}, {"date": "2021-04-16", "close": 24.91, "volume": 130596.0}, {"date": "2021-04-19", "close": 24.88, "volume": 124498.0}, {"date": "2021-04-20", "close": 24.7, "volume": 185664.0}, {"date": "2021-04-21", "close": 25.11, "volume": 243261.0}, {"date": "2021-04-22", "close": 24.92, "volume": 152303.0}, {"date": "2021-04-23", "close": 25.1, "volume": 108085.0}, {"date": "2021-04-26", "close": 25.0, "volume": 197302.0}, {"date": "2021-04-27", "close": 25.03, "volume": 111723.0}, {"date": "2021-04-28", "close": 25.14, "volume": 116468.0}, {"date": "2021-04-29", "close": 25.26, "volume": 136907.0}, {"date": "2021-04-30", "close": 25.13, "volume": 146677.0}, {"date": "2021-05-03", "close": 25.37, "volume": 165382.0}, {"date": "2021-05-04", "close": 25.29, "volume": 132445.0}, {"date": "2021-05-05", "close": 25.43, "volume": 202051.0}, {"date": "2021-05-06", "close": 25.65, "volume": 152854.0}, {"date": "2021-05-07", "close": 26.17, "volume": 402027.0}, {"date": "2021-05-10", "close": 26.09, "volume": 426459.0}, {"date": "2021-05-11", "close": 25.62, "volume": 257898.0}, {"date": "2021-05-12", "close": 25.1, "volume": 206074.0}, {"date": "2021-05-13", "close": 25.25, "volume": 273024.0}, {"date": "2021-05-14", "close": 25.73, "volume": 128956.0}, {"date": "2021-05-17", "close": 25.6, "volume": 211918.0}, {"date": "2021-05-18", "close": 25.74, "volume": 112776.0}, {"date": "2021-05-19", "close": 25.46, "volume": 220336.0}, {"date": "2021-05-20", "close": 25.84, "volume": 226553.0}, {"date": "2021-05-21", "close": 26.05, "volume": 142691.0}, {"date": "2021-05-24", "close": 26.32, "volume": 133302.0}, {"date": "2021-05-25", "close": 26.25, "volume": 105852.0}, {"date": "2021-05-26", "close": 26.19, "volume": 138127.0}, {"date": "2021-05-27", "close": 26.13, "volume": 146731.0}, {"date": "2021-05-28", "close": 26.13, "volume": 159463.0}, {"date": "2021-06-01", "close": 26.33, "volume": 160229.0}, {"date": "2021-06-02", "close": 26.34, "volume": 156948.0}, {"date": "2021-06-03", "close": 26.35, "volume": 139107.0}, {"date": "2021-06-04", "close": 26.49, "volume": 195261.0}, {"date": "2021-06-07", "close": 26.4, "volume": 151078.0}, {"date": "2021-06-08", "close": 26.68, "volume": 147362.0}, {"date": "2021-06-09", "close": 26.75, "volume": 228239.0}, {"date": "2021-06-10", "close": 26.75, "volume": 166895.0}, {"date": "2021-06-11", "close": 26.69, "volume": 124669.0}, {"date": "2021-06-14", "close": 26.53, "volume": 183709.0}, {"date": "2021-06-15", "close": 26.59, "volume": 202246.0}, {"date": "2021-06-16", "close": 26.34, "volume": 217414.0}, {"date": "2021-06-17", "close": 25.99, "volume": 281559.0}, {"date": "2021-06-18", "close": 25.43, "volume": 160253.0}, {"date": "2021-06-21", "close": 25.82, "volume": 230628.0}, {"date": "2021-06-22", "close": 25.97, "volume": 155770.0}, {"date": "2021-06-23", "close": 26.01, "volume": 200518.0}, {"date": "2021-06-24", "close": 26.31, "volume": 178722.0}, {"date": "2021-06-25", "close": 26.35, "volume": 107684.0}, {"date": "2021-06-28", "close": 26.29, "volume": 126746.0}, {"date": "2021-06-29", "close": 26.27, "volume": 112961.0}, {"date": "2021-06-30", "close": 26.31, "volume": 129019.0}, {"date": "2021-07-01", "close": 26.47, "volume": 100277.0}, {"date": "2021-07-02", "close": 26.62, "volume": 136347.0}, {"date": "2021-07-06", "close": 26.45, "volume": 182234.0}, {"date": "2021-07-07", "close": 26.55, "volume": 108467.0}, {"date": "2021-07-08", "close": 26.27, "volume": 220622.0}, {"date": "2021-07-09", "close": 26.55, "volume": 182194.0}, {"date": "2021-07-12", "close": 26.75, "volume": 191471.0}, {"date": "2021-07-13", "close": 26.73, "volume": 113241.0}, {"date": "2021-07-14", "close": 26.63, "volume": 139018.0}, {"date": "2021-07-15", "close": 26.31, "volume": 166038.0}, {"date": "2021-07-16", "close": 26.02, "volume": 110049.0}, {"date": "2021-07-19", "close": 25.49, "volume": 277866.0}, {"date": "2021-07-20", "close": 25.95, "volume": 113316.0}, {"date": "2021-07-21", "close": 26.11, "volume": 124694.0}, {"date": "2021-07-22", "close": 26.16, "volume": 104760.0}, {"date": "2021-07-23", "close": 26.4, "volume": 138381.0}, {"date": "2021-07-26", "close": 26.41, "volume": 131239.0}, {"date": "2021-07-27", "close": 26.3, "volume": 77322.0}, {"date": "2021-07-28", "close": 26.42, "volume": 122159.0}, {"date": "2021-07-29", "close": 26.47, "volume": 88102.0}, {"date": "2021-07-30", "close": 26.28, "volume": 108470.0}, {"date": "2021-08-02", "close": 26.34, "volume": 142282.0}, {"date": "2021-08-03", "close": 26.59, "volume": 121343.0}, {"date": "2021-08-04", "close": 26.46, "volume": 113141.0}, {"date": "2021-08-05", "close": 26.59, "volume": 75303.0}, {"date": "2021-08-06", "close": 26.64, "volume": 135270.0}, {"date": "2021-08-09", "close": 26.89, "volume": 193752.0}, {"date": "2021-08-10", "close": 26.76, "volume": 157099.0}, {"date": "2021-08-11", "close": 26.85, "volume": 193056.0}, {"date": "2021-08-12", "close": 26.83, "volume": 116966.0}, {"date": "2021-08-13", "close": 26.82, "volume": 82635.0}, {"date": "2021-08-16", "close": 26.85, "volume": 157851.0}, {"date": "2021-08-17", "close": 26.62, "volume": 147144.0}, {"date": "2021-08-18", "close": 26.31, "volume": 131411.0}, {"date": "2021-08-19", "close": 26.21, "volume": 190913.0}, {"date": "2021-08-20", "close": 26.43, "volume": 147005.0}, {"date": "2021-08-23", "close": 26.64, "volume": 135800.0}, {"date": "2021-08-24", "close": 26.84, "volume": 209326.0}, {"date": "2021-08-25", "close": 26.86, "volume": 170529.0}, {"date": "2021-08-26", "close": 26.8, "volume": 170255.0}, {"date": "2021-08-27", "close": 26.87, "volume": 181347.0}, {"date": "2021-08-30", "close": 26.91, "volume": 164431.0}, {"date": "2021-08-31", "close": 27.02, "volume": 145814.0}, {"date": "2021-09-01", "close": 27.07, "volume": 91666.0}, {"date": "2021-09-02", "close": 27.07, "volume": 115867.0}, {"date": "2021-09-03", "close": 27.15, "volume": 87254.0}, {"date": "2021-09-07", "close": 26.82, "volume": 102220.0}, {"date": "2021-09-08", "close": 26.84, "volume": 77614.0}, {"date": "2021-09-09", "close": 26.82, "volume": 129024.0}, {"date": "2021-09-10", "close": 26.61, "volume": 87831.0}, {"date": "2021-09-13", "close": 26.72, "volume": 95244.0}, {"date": "2021-09-14", "close": 26.56, "volume": 92306.0}, {"date": "2021-09-15", "close": 26.63, "volume": 126301.0}, {"date": "2021-09-16", "close": 26.5, "volume": 101239.0}, {"date": "2021-09-17", "close": 26.34, "volume": 113386.0}, {"date": "2021-09-20", "close": 25.64, "volume": 330925.0}, {"date": "2021-09-21", "close": 25.69, "volume": 169238.0}, {"date": "2021-09-22", "close": 26.0, "volume": 109699.0}, {"date": "2021-09-23", "close": 26.4, "volume": 146170.0}, {"date": "2021-09-24", "close": 26.4, "volume": 89518.0}, {"date": "2021-09-27", "close": 26.55, "volume": 167415.0}, {"date": "2021-09-28", "close": 26.04, "volume": 144436.0}, {"date": "2021-09-29", "close": 26.0, "volume": 87025.0}, {"date": "2021-09-30", "close": 25.79, "volume": 96685.0}, {"date": "2021-10-01", "close": 26.15, "volume": 66731.0}, {"date": "2021-10-04", "close": 25.73, "volume": 156982.0}, {"date": "2021-10-05", "close": 26.17, "volume": 90741.0}, {"date": "2021-10-06", "close": 26.03, "volume": 174123.0}, {"date": "2021-10-07", "close": 26.24, "volume": 160514.0}, {"date": "2021-10-08", "close": 26.14, "volume": 107227.0}, {"date": "2021-10-11", "close": 26.01, "volume": 101085.0}, {"date": "2021-10-12", "close": 26.08, "volume": 96635.0}, {"date": "2021-10-13", "close": 26.15, "volume": 95203.0}, {"date": "2021-10-14", "close": 26.3, "volume": 146771.0}, {"date": "2021-10-15", "close": 26.52, "volume": 92727.0}, {"date": "2021-10-18", "close": 26.52, "volume": 133586.0}, {"date": "2021-10-19", "close": 26.77, "volume": 121186.0}, {"date": "2021-10-20", "close": 26.98, "volume": 78226.0}, {"date": "2021-10-21", "close": 27.06, "volume": 129795.0}, {"date": "2021-10-22", "close": 27.04, "volume": 148655.0}, {"date": "2021-10-25", "close": 26.95, "volume": 203556.0}, {"date": "2021-10-26", "close": 26.97, "volume": 114373.0}, {"date": "2021-10-27", "close": 26.66, "volume": 105980.0}, {"date": "2021-10-28", "close": 26.82, "volume": 125139.0}, {"date": "2021-10-29", "close": 26.74, "volume": 199525.0}, {"date": "2021-11-01", "close": 26.91, "volume": 102299.0}, {"date": "2021-11-02", "close": 27.15, "volume": 102238.0}, {"date": "2021-11-03", "close": 27.25, "volume": 109632.0}, {"date": "2021-11-04", "close": 27.24, "volume": 153160.0}, {"date": "2021-11-05", "close": 27.37, "volume": 175327.0}, {"date": "2021-11-08", "close": 27.57, "volume": 141329.0}, {"date": "2021-11-09", "close": 27.25, "volume": 337441.0}, {"date": "2021-11-10", "close": 27.19, "volume": 122987.0}, {"date": "2021-11-11", "close": 27.3, "volume": 107188.0}, {"date": "2021-11-12", "close": 27.28, "volume": 79600.0}, {"date": "2021-11-15", "close": 27.44, "volume": 104196.0}, {"date": "2021-11-16", "close": 27.46, "volume": 81148.0}, {"date": "2021-11-17", "close": 27.18, "volume": 106042.0}, {"date": "2021-11-18", "close": 27.22, "volume": 126114.0}, {"date": "2021-11-19", "close": 27.01, "volume": 109207.0}, {"date": "2021-11-22", "close": 27.01, "volume": 181931.0}, {"date": "2021-11-23", "close": 26.94, "volume": 261914.0}, {"date": "2021-11-24", "close": 26.9, "volume": 137820.0}, {"date": "2021-11-26", "close": 26.35, "volume": 139638.0}, {"date": "2021-11-29", "close": 26.39, "volume": 168092.0}, {"date": "2021-11-30", "close": 25.78, "volume": 211172.0}, {"date": "2021-12-01", "close": 25.5, "volume": 198730.0}, {"date": "2021-12-02", "close": 25.89, "volume": 152626.0}, {"date": "2021-12-03", "close": 25.73, "volume": 193393.0}, {"date": "2021-12-06", "close": 26.1, "volume": 195622.0}, {"date": "2021-12-07", "close": 26.54, "volume": 146445.0}, {"date": "2021-12-08", "close": 26.7, "volume": 90674.0}, {"date": "2021-12-09", "close": 26.33, "volume": 167496.0}, {"date": "2021-12-10", "close": 26.27, "volume": 181210.0}, {"date": "2021-12-13", "close": 25.96, "volume": 116606.0}, {"date": "2021-12-14", "close": 25.86, "volume": 116592.0}, {"date": "2021-12-15", "close": 26.26, "volume": 123621.0}, {"date": "2021-12-16", "close": 26.39, "volume": 126372.0}, {"date": "2021-12-17", "close": 26.14, "volume": 140826.0}, {"date": "2021-12-20", "close": 25.76, "volume": 216826.0}, {"date": "2021-12-21", "close": 26.26, "volume": 93419.0}, {"date": "2021-12-22", "close": 26.41, "volume": 106755.0}, {"date": "2021-12-23", "close": 26.7, "volume": 103078.0}, {"date": "2021-12-27", "close": 27.03, "volume": 71190.0}, {"date": "2021-12-28", "close": 26.92, "volume": 92818.0}, {"date": "2021-12-29", "close": 27.12, "volume": 94820.0}, {"date": "2021-12-30", "close": 27.02, "volume": 66583.0}, {"date": "2021-12-31", "close": 27.0, "volume": 79362.0}, {"date": "2022-01-03", "close": 27.16, "volume": 127150.0}, {"date": "2022-01-04", "close": 27.27, "volume": 143455.0}, {"date": "2022-01-05", "close": 27.09, "volume": 138574.0}, {"date": "2022-01-06", "close": 27.04, "volume": 139044.0}, {"date": "2022-01-07", "close": 26.83, "volume": 339023.0}, {"date": "2022-01-10", "close": 26.8, "volume": 136851.0}, {"date": "2022-01-11", "close": 27.09, "volume": 173550.0}, {"date": "2022-01-12", "close": 27.25, "volume": 159115.0}, {"date": "2022-01-13", "close": 26.99, "volume": 104380.0}, {"date": "2022-01-14", "close": 26.88, "volume": 96874.0}, {"date": "2022-01-18", "close": 26.17, "volume": 431526.0}, {"date": "2022-01-19", "close": 25.85, "volume": 191316.0}, {"date": "2022-01-20", "close": 25.79, "volume": 134514.0}, {"date": "2022-01-21", "close": 24.85, "volume": 387893.0}, {"date": "2022-01-24", "close": 24.75, "volume": 557839.0}, {"date": "2022-01-25", "close": 24.6, "volume": 226231.0}, {"date": "2022-01-26", "close": 24.77, "volume": 141643.0}, {"date": "2022-01-27", "close": 24.64, "volume": 131609.0}, {"date": "2022-01-28", "close": 25.05, "volume": 176703.0}, {"date": "2022-01-31", "close": 25.42, "volume": 122512.0}, {"date": "2022-02-01", "close": 25.75, "volume": 179330.0}, {"date": "2022-02-02", "close": 26.04, "volume": 173031.0}, {"date": "2022-02-03", "close": 25.56, "volume": 140670.0}, {"date": "2022-02-04", "close": 24.96, "volume": 916060.0}, {"date": "2022-02-07", "close": 24.91, "volume": 393124.0}, {"date": "2022-02-08", "close": 25.21, "volume": 287170.0}, {"date": "2022-02-09", "close": 25.67, "volume": 220441.0}, {"date": "2022-02-10", "close": 25.04, "volume": 222266.0}, {"date": "2022-02-11", "close": 24.55, "volume": 208195.0}, {"date": "2022-02-14", "close": 24.24, "volume": 249617.0}, {"date": "2022-02-15", "close": 24.6, "volume": 182577.0}, {"date": "2022-02-16", "close": 24.83, "volume": 207191.0}, {"date": "2022-02-17", "close": 24.42, "volume": 173898.0}, {"date": "2022-02-18", "close": 24.12, "volume": 236363.0}, {"date": "2022-02-22", "close": 23.61, "volume": 284559.0}, {"date": "2022-02-23", "close": 23.25, "volume": 222862.0}, {"date": "2022-02-24", "close": 23.48, "volume": 291796.0}, {"date": "2022-02-25", "close": 24.02, "volume": 339513.0}, {"date": "2022-02-28", "close": 24.09, "volume": 186493.0}, {"date": "2022-03-01", "close": 23.65, "volume": 254373.0}, {"date": "2022-03-02", "close": 24.18, "volume": 208113.0}, {"date": "2022-03-03", "close": 24.27, "volume": 227890.0}, {"date": "2022-03-04", "close": 23.86, "volume": 181956.0}, {"date": "2022-03-07", "close": 23.06, "volume": 188736.0}, {"date": "2022-03-08", "close": 23.07, "volume": 241307.0}, {"date": "2022-03-09", "close": 23.67, "volume": 144275.0}, {"date": "2022-03-10", "close": 23.53, "volume": 165466.0}, {"date": "2022-03-11", "close": 23.2, "volume": 131712.0}, {"date": "2022-03-14", "close": 22.91, "volume": 194592.0}, {"date": "2022-03-15", "close": 23.35, "volume": 129470.0}, {"date": "2022-03-16", "close": 23.84, "volume": 175567.0}, {"date": "2022-03-17", "close": 24.38, "volume": 157073.0}, {"date": "2022-03-18", "close": 24.56, "volume": 148099.0}, {"date": "2022-03-21", "close": 24.53, "volume": 197392.0}, {"date": "2022-03-22", "close": 24.67, "volume": 173121.0}, {"date": "2022-03-23", "close": 24.31, "volume": 174872.0}, {"date": "2022-03-24", "close": 24.52, "volume": 153396.0}, {"date": "2022-03-25", "close": 24.57, "volume": 180725.0}, {"date": "2022-03-28", "close": 24.62, "volume": 147671.0}, {"date": "2022-03-29", "close": 24.94, "volume": 203760.0}, {"date": "2022-03-30", "close": 24.79, "volume": 113942.0}, {"date": "2022-03-31", "close": 24.64, "volume": 149426.0}, {"date": "2022-04-01", "close": 24.88, "volume": 141538.0}, {"date": "2022-04-04", "close": 24.94, "volume": 70226.0}, {"date": "2022-04-05", "close": 24.44, "volume": 151935.0}, {"date": "2022-04-06", "close": 24.09, "volume": 117086.0}, {"date": "2022-04-07", "close": 24.32, "volume": 135036.0}, {"date": "2022-04-08", "close": 24.2, "volume": 150157.0}, {"date": "2022-04-11", "close": 23.9, "volume": 171619.0}, {"date": "2022-04-12", "close": 23.83, "volume": 188169.0}, {"date": "2022-04-13", "close": 24.03, "volume": 70999.0}, {"date": "2022-04-14", "close": 23.78, "volume": 122252.0}, {"date": "2022-04-18", "close": 23.72, "volume": 168157.0}, {"date": "2022-04-19", "close": 24.01, "volume": 114651.0}, {"date": "2022-04-20", "close": 24.27, "volume": 173294.0}, {"date": "2022-04-21", "close": 23.96, "volume": 132496.0}, {"date": "2022-04-22", "close": 23.25, "volume": 216111.0}, {"date": "2022-04-25", "close": 23.27, "volume": 224675.0}, {"date": "2022-04-26", "close": 22.64, "volume": 190296.0}, {"date": "2022-04-27", "close": 22.57, "volume": 160714.0}, {"date": "2022-04-28", "close": 23.03, "volume": 143437.0}, {"date": "2022-04-29", "close": 22.46, "volume": 95609.0}, {"date": "2022-05-02", "close": 22.36, "volume": 213936.0}, {"date": "2022-05-03", "close": 22.53, "volume": 126863.0}, {"date": "2022-05-04", "close": 23.17, "volume": 134494.0}, {"date": "2022-05-05", "close": 22.48, "volume": 174426.0}, {"date": "2022-05-06", "close": 22.37, "volume": 224170.0}, {"date": "2022-05-09", "close": 21.46, "volume": 235491.0}, {"date": "2022-05-10", "close": 21.54, "volume": 166395.0}, {"date": "2022-05-11", "close": 21.16, "volume": 183914.0}, {"date": "2022-05-12", "close": 21.05, "volume": 321717.0}, {"date": "2022-05-13", "close": 21.62, "volume": 311019.0}, {"date": "2022-05-16", "close": 21.6, "volume": 163909.0}, {"date": "2022-05-17", "close": 22.16, "volume": 146443.0}, {"date": "2022-05-18", "close": 21.34, "volume": 195654.0}, {"date": "2022-05-19", "close": 21.21, "volume": 207619.0}, {"date": "2022-05-20", "close": 21.31, "volume": 294891.0}, {"date": "2022-05-23", "close": 21.5, "volume": 222820.0}, {"date": "2022-05-24", "close": 21.5, "volume": 290200.0}, {"date": "2022-05-25", "close": 21.77, "volume": 216235.0}, {"date": "2022-05-26", "close": 22.24, "volume": 256692.0}, {"date": "2022-05-27", "close": 22.63, "volume": 159631.0}, {"date": "2022-05-31", "close": 22.48, "volume": 152771.0}, {"date": "2022-06-01", "close": 22.28, "volume": 179552.0}, {"date": "2022-06-02", "close": 22.58, "volume": 210795.0}, {"date": "2022-06-03", "close": 22.23, "volume": 179800.0}, {"date": "2022-06-06", "close": 22.43, "volume": 176394.0}, {"date": "2022-06-07", "close": 22.71, "volume": 191229.0}, {"date": "2022-06-08", "close": 22.48, "volume": 152988.0}, {"date": "2022-06-09", "close": 22.09, "volume": 117659.0}, {"date": "2022-06-10", "close": 21.46, "volume": 109615.0}, {"date": "2022-06-13", "close": 20.57, "volume": 206487.0}, {"date": "2022-06-14", "close": 20.14, "volume": 206330.0}, {"date": "2022-06-15", "close": 20.47, "volume": 201395.0}, {"date": "2022-06-16", "close": 19.6, "volume": 238065.0}, {"date": "2022-06-17", "close": 19.53, "volume": 232569.0}, {"date": "2022-06-21", "close": 20.01, "volume": 168411.0}, {"date": "2022-06-22", "close": 20.06, "volume": 149235.0}, {"date": "2022-06-23", "close": 20.17, "volume": 279315.0}, {"date": "2022-06-24", "close": 20.77, "volume": 215371.0}, {"date": "2022-06-27", "close": 20.77, "volume": 109466.0}, {"date": "2022-06-28", "close": 20.57, "volume": 115594.0}, {"date": "2022-06-29", "close": 20.68, "volume": 166491.0}, {"date": "2022-06-30", "close": 20.45, "volume": 113343.0}, {"date": "2022-07-01", "close": 20.65, "volume": 94358.0}, {"date": "2022-07-05", "close": 20.63, "volume": 104965.0}, {"date": "2022-07-06", "close": 20.62, "volume": 86730.0}, {"date": "2022-07-07", "close": 20.94, "volume": 133038.0}, {"date": "2022-07-08", "close": 20.88, "volume": 111219.0}, {"date": "2022-07-11", "close": 20.69, "volume": 83563.0}, {"date": "2022-07-12", "close": 20.53, "volume": 169028.0}, {"date": "2022-07-13", "close": 20.52, "volume": 141634.0}, {"date": "2022-07-14", "close": 20.18, "volume": 149374.0}, {"date": "2022-07-15", "close": 20.59, "volume": 122207.0}, {"date": "2022-07-18", "close": 20.54, "volume": 108279.0}, {"date": "2022-07-19", "close": 21.13, "volume": 120557.0}, {"date": "2022-07-20", "close": 21.33, "volume": 171505.0}, {"date": "2022-07-21", "close": 21.43, "volume": 118305.0}, {"date": "2022-07-22", "close": 21.31, "volume": 167927.0}, {"date": "2022-07-25", "close": 21.32, "volume": 208472.0}, {"date": "2022-07-26", "close": 21.06, "volume": 198440.0}, {"date": "2022-07-27", "close": 21.63, "volume": 169811.0}, {"date": "2022-07-28", "close": 21.94, "volume": 161470.0}, {"date": "2022-07-29", "close": 22.28, "volume": 131438.0}, {"date": "2022-08-01", "close": 22.3, "volume": 156047.0}, {"date": "2022-08-02", "close": 22.01, "volume": 170475.0}, {"date": "2022-08-03", "close": 22.22, "volume": 120102.0}, {"date": "2022-08-04", "close": 22.16, "volume": 118155.0}, {"date": "2022-08-05", "close": 22.04, "volume": 117580.0}, {"date": "2022-08-08", "close": 22.25, "volume": 133314.0}, {"date": "2022-08-09", "close": 22.22, "volume": 158892.0}, {"date": "2022-08-10", "close": 22.75, "volume": 113020.0}, {"date": "2022-08-11", "close": 22.85, "volume": 181357.0}, {"date": "2022-08-12", "close": 23.14, "volume": 116115.0}, {"date": "2022-08-15", "close": 23.17, "volume": 207063.0}, {"date": "2022-08-16", "close": 23.13, "volume": 137039.0}, {"date": "2022-08-17", "close": 23.01, "volume": 222666.0}, {"date": "2022-08-18", "close": 22.91, "volume": 147665.0}, {"date": "2022-08-19", "close": 22.68, "volume": 126802.0}, {"date": "2022-08-22", "close": 22.22, "volume": 124220.0}, {"date": "2022-08-23", "close": 22.11, "volume": 155957.0}, {"date": "2022-08-24", "close": 22.2, "volume": 119696.0}, {"date": "2022-08-25", "close": 22.5, "volume": 225691.0}, {"date": "2022-08-26", "close": 21.86, "volume": 131782.0}, {"date": "2022-08-29", "close": 21.81, "volume": 161580.0}, {"date": "2022-08-30", "close": 21.48, "volume": 101141.0}, {"date": "2022-08-31", "close": 21.21, "volume": 149043.0}, {"date": "2022-09-01", "close": 21.21, "volume": 125542.0}, {"date": "2022-09-02", "close": 21.11, "volume": 142306.0}, {"date": "2022-09-06", "close": 20.9, "volume": 140994.0}, {"date": "2022-09-07", "close": 21.24, "volume": 218011.0}, {"date": "2022-09-08", "close": 21.44, "volume": 81211.0}, {"date": "2022-09-09", "close": 21.73, "volume": 80170.0}, {"date": "2022-09-12", "close": 21.9, "volume": 96934.0}, {"date": "2022-09-13", "close": 21.03, "volume": 163615.0}, {"date": "2022-09-14", "close": 20.95, "volume": 141850.0}, {"date": "2022-09-15", "close": 20.71, "volume": 123011.0}, {"date": "2022-09-16", "close": 20.51, "volume": 81497.0}, {"date": "2022-09-19", "close": 20.52, "volume": 129829.0}, {"date": "2022-09-20", "close": 20.31, "volume": 164192.0}, {"date": "2022-09-21", "close": 19.97, "volume": 157911.0}, {"date": "2022-09-22", "close": 19.75, "volume": 237185.0}, {"date": "2022-09-23", "close": 19.37, "volume": 468262.0}, {"date": "2022-09-26", "close": 19.08, "volume": 303340.0}, {"date": "2022-09-27", "close": 18.95, "volume": 345608.0}, {"date": "2022-09-28", "close": 19.35, "volume": 228455.0}, {"date": "2022-09-29", "close": 18.93, "volume": 162558.0}, {"date": "2022-09-30", "close": 18.72, "volume": 180534.0}, {"date": "2022-10-03", "close": 19.06, "volume": 564428.0}, {"date": "2022-10-04", "close": 19.9, "volume": 169083.0}, {"date": "2022-10-05", "close": 19.82, "volume": 151537.0}, {"date": "2022-10-06", "close": 19.37, "volume": 263325.0}, {"date": "2022-10-07", "close": 18.88, "volume": 243294.0}, {"date": "2022-10-10", "close": 18.83, "volume": 204648.0}, {"date": "2022-10-11", "close": 18.77, "volume": 168226.0}, {"date": "2022-10-12", "close": 18.78, "volume": 154586.0}, {"date": "2022-10-13", "close": 19.18, "volume": 204737.0}, {"date": "2022-10-14", "close": 18.65, "volume": 112537.0}, {"date": "2022-10-17", "close": 19.07, "volume": 172330.0}, {"date": "2022-10-18", "close": 19.34, "volume": 131434.0}, {"date": "2022-10-19", "close": 19.18, "volume": 150185.0}, {"date": "2022-10-20", "close": 19.04, "volume": 150708.0}, {"date": "2022-10-21", "close": 19.43, "volume": 155242.0}, {"date": "2022-10-24", "close": 19.68, "volume": 173243.0}, {"date": "2022-10-25", "close": 20.3, "volume": 204203.0}, {"date": "2022-10-26", "close": 20.14, "volume": 132009.0}, {"date": "2022-10-27", "close": 20.02, "volume": 133874.0}, {"date": "2022-10-28", "close": 20.41, "volume": 121544.0}, {"date": "2022-10-31", "close": 20.36, "volume": 138355.0}, {"date": "2022-11-01", "close": 20.51, "volume": 126840.0}, {"date": "2022-11-02", "close": 20.06, "volume": 159980.0}, {"date": "2022-11-03", "close": 19.98, "volume": 100501.0}, {"date": "2022-11-04", "close": 20.23, "volume": 164160.0}, {"date": "2022-11-07", "close": 20.47, "volume": 106358.0}, {"date": "2022-11-08", "close": 20.66, "volume": 160277.0}, {"date": "2022-11-09", "close": 20.34, "volume": 123369.0}, {"date": "2022-11-10", "close": 21.18, "volume": 190560.0}, {"date": "2022-11-11", "close": 21.45, "volume": 108495.0}, {"date": "2022-11-14", "close": 21.11, "volume": 142798.0}, {"date": "2022-11-15", "close": 21.219, "volume": 211389.0}, {"date": "2022-11-16", "close": 21.04, "volume": 143910.0}, {"date": "2022-11-17", "close": 21.06, "volume": 107403.0}, {"date": "2022-11-18", "close": 21.2, "volume": 167612.0}, {"date": "2022-11-21", "close": 21.07, "volume": 183284.0}, {"date": "2022-11-22", "close": 21.44, "volume": 128854.0}, {"date": "2022-11-23", "close": 21.63, "volume": 119301.0}, {"date": "2022-11-25", "close": 21.68, "volume": 34190.0}, {"date": "2022-11-28", "close": 21.53, "volume": 163049.0}, {"date": "2022-11-29", "close": 21.52, "volume": 120973.0}, {"date": "2022-11-30", "close": 21.93, "volume": 153328.0}, {"date": "2022-12-01", "close": 21.92, "volume": 116847.0}, {"date": "2022-12-02", "close": 21.84, "volume": 108023.0}, {"date": "2022-12-05", "close": 21.53, "volume": 122264.0}, {"date": "2022-12-06", "close": 21.25, "volume": 117261.0}, {"date": "2022-12-07", "close": 21.31, "volume": 98131.0}, {"date": "2022-12-08", "close": 21.29, "volume": 110128.0}, {"date": "2022-12-09", "close": 21.07, "volume": 152103.0}, {"date": "2022-12-12", "close": 21.23, "volume": 146119.0}, {"date": "2022-12-13", "close": 21.42, "volume": 171322.0}, {"date": "2022-12-14", "close": 21.35, "volume": 151547.0}, {"date": "2022-12-15", "close": 20.97, "volume": 167586.0}, {"date": "2022-12-16", "close": 20.78, "volume": 304742.0}, {"date": "2022-12-19", "close": 20.49, "volume": 212952.0}, {"date": "2022-12-20", "close": 20.4, "volume": 202464.0}, {"date": "2022-12-21", "close": 20.79, "volume": 206599.0}, {"date": "2022-12-22", "close": 20.53, "volume": 200337.0}, {"date": "2022-12-23", "close": 20.66, "volume": 153518.0}, {"date": "2022-12-27", "close": 20.67, "volume": 168581.0}, {"date": "2022-12-28", "close": 20.42, "volume": 271833.0}, {"date": "2022-12-29", "close": 20.74, "volume": 228636.0}, {"date": "2022-12-30", "close": 20.61, "volume": 199249.0}, {"date": "2023-01-03", "close": 20.66, "volume": 125448.0}, {"date": "2023-01-04", "close": 20.98, "volume": 112082.0}, {"date": "2023-01-05", "close": 20.72, "volume": 99413.0}, {"date": "2023-01-06", "close": 21.11, "volume": 198693.0}, {"date": "2023-01-09", "close": 21.16, "volume": 168007.0}, {"date": "2023-01-10", "close": 21.23, "volume": 133013.0}, {"date": "2023-01-11", "close": 21.64, "volume": 161463.0}, {"date": "2023-01-12", "close": 21.76, "volume": 122615.0}, {"date": "2023-01-13", "close": 21.72, "volume": 114932.0}, {"date": "2023-01-17", "close": 21.6, "volume": 210155.0}, {"date": "2023-01-18", "close": 21.19, "volume": 151753.0}, {"date": "2023-01-19", "close": 20.94, "volume": 166008.0}, {"date": "2023-01-20", "close": 21.36, "volume": 113959.0}, {"date": "2023-01-23", "close": 21.48, "volume": 157255.0}, {"date": "2023-01-24", "close": 21.62, "volume": 192431.0}, {"date": "2023-01-25", "close": 21.62, "volume": 244051.0}, {"date": "2023-01-26", "close": 21.78, "volume": 221402.0}, {"date": "2023-01-27", "close": 21.79, "volume": 126839.0}, {"date": "2023-01-30", "close": 21.68, "volume": 192479.0}, {"date": "2023-01-31", "close": 21.91, "volume": 173147.0}, {"date": "2023-02-01", "close": 22.08, "volume": 158663.0}, {"date": "2023-02-02", "close": 22.36, "volume": 151200.0}, {"date": "2023-02-03", "close": 21.99, "volume": 293550.0}, {"date": "2023-02-06", "close": 21.85, "volume": 154087.0}, {"date": "2023-02-07", "close": 22.1, "volume": 92385.0}, {"date": "2023-02-08", "close": 22.07, "volume": 148241.0}, {"date": "2023-02-09", "close": 21.79, "volume": 106016.0}, {"date": "2023-02-10", "close": 21.71, "volume": 107625.0}, {"date": "2023-02-13", "close": 21.95, "volume": 167893.0}, {"date": "2023-02-14", "close": 22.11, "volume": 178573.0}, {"date": "2023-02-15", "close": 22.07, "volume": 114667.0}, {"date": "2023-02-16", "close": 21.95, "volume": 136221.0}, {"date": "2023-02-17", "close": 21.98, "volume": 116439.0}, {"date": "2023-02-21", "close": 21.58, "volume": 154390.0}, {"date": "2023-02-22", "close": 21.47, "volume": 222976.0}, {"date": "2023-02-23", "close": 21.52, "volume": 163667.0}, {"date": "2023-02-24", "close": 21.27, "volume": 100950.0}, {"date": "2023-02-27", "close": 21.33, "volume": 88444.0}, {"date": "2023-02-28", "close": 21.38, "volume": 115415.0}, {"date": "2023-03-01", "close": 21.26, "volume": 171026.0}, {"date": "2023-03-02", "close": 21.36, "volume": 151616.0}, {"date": "2023-03-03", "close": 21.66, "volume": 67152.0}, {"date": "2023-03-06", "close": 21.66, "volume": 130178.0}, {"date": "2023-03-07", "close": 21.19, "volume": 107723.0}, {"date": "2023-03-08", "close": 21.19, "volume": 122562.0}, {"date": "2023-03-09", "close": 20.77, "volume": 186262.0}, {"date": "2023-03-10", "close": 20.35, "volume": 145278.0}, {"date": "2023-03-13", "close": 20.02, "volume": 152818.0}, {"date": "2023-03-14", "close": 20.27, "volume": 122219.0}, {"date": "2023-03-15", "close": 19.85, "volume": 234193.0}, {"date": "2023-03-16", "close": 20.09, "volume": 144902.0}, {"date": "2023-03-17", "close": 19.82, "volume": 105817.0}, {"date": "2023-03-20", "close": 20.02, "volume": 134563.0}, {"date": "2023-03-21", "close": 20.23, "volume": 140613.0}, {"date": "2023-03-22", "close": 19.98, "volume": 135992.0}, {"date": "2023-03-23", "close": 19.99, "volume": 151280.0}, {"date": "2023-03-24", "close": 19.96, "volume": 183903.0}, {"date": "2023-03-27", "close": 20.14, "volume": 184320.0}, {"date": "2023-03-28", "close": 20.16, "volume": 92187.0}, {"date": "2023-03-29", "close": 20.42, "volume": 117388.0}, {"date": "2023-03-30", "close": 20.59, "volume": 91991.0}, {"date": "2023-03-31", "close": 20.79, "volume": 185165.0}, {"date": "2023-04-03", "close": 20.92, "volume": 126724.0}, {"date": "2023-04-04", "close": 20.75, "volume": 201900.0}, {"date": "2023-04-05", "close": 20.68, "volume": 161415.0}, {"date": "2023-04-06", "close": 20.7, "volume": 155730.0}, {"date": "2023-04-10", "close": 20.83, "volume": 113793.0}, {"date": "2023-04-11", "close": 20.99, "volume": 106381.0}, {"date": "2023-04-12", "close": 21.0, "volume": 99465.0}, {"date": "2023-04-13", "close": 21.1, "volume": 124994.0}, {"date": "2023-04-14", "close": 21.02, "volume": 105397.0}, {"date": "2023-04-17", "close": 21.0, "volume": 117315.0}, {"date": "2023-04-18", "close": 21.04, "volume": 151401.0}, {"date": "2023-04-19", "close": 20.98, "volume": 141008.0}, {"date": "2023-04-20", "close": 21.08, "volume": 153772.0}, {"date": "2023-04-21", "close": 21.02, "volume": 120837.0}, {"date": "2023-04-24", "close": 20.9, "volume": 191726.0}, {"date": "2023-04-25", "close": 20.58, "volume": 131802.0}, {"date": "2023-04-26", "close": 20.49, "volume": 129636.0}, {"date": "2023-04-27", "close": 20.86, "volume": 104639.0}, {"date": "2023-04-28", "close": 20.97, "volume": 189846.0}, {"date": "2023-05-01", "close": 21.06, "volume": 132465.0}, {"date": "2023-05-02", "close": 20.6, "volume": 143950.0}, {"date": "2023-05-03", "close": 20.53, "volume": 147409.0}, {"date": "2023-05-04", "close": 20.28, "volume": 134880.0}, {"date": "2023-05-05", "close": 20.54, "volume": 175025.0}, {"date": "2023-05-08", "close": 20.56, "volume": 86616.0}, {"date": "2023-05-09", "close": 20.51, "volume": 143074.0}, {"date": "2023-05-10", "close": 20.48, "volume": 148442.0}, {"date": "2023-05-11", "close": 20.46, "volume": 172001.0}, {"date": "2023-05-12", "close": 20.3, "volume": 134092.0}, {"date": "2023-05-15", "close": 20.25, "volume": 83425.0}, {"date": "2023-05-16", "close": 20.07, "volume": 108450.0}, {"date": "2023-05-17", "close": 20.29, "volume": 140512.0}, {"date": "2023-05-18", "close": 20.52, "volume": 271130.0}, {"date": "2023-05-19", "close": 20.36, "volume": 122733.0}, {"date": "2023-05-22", "close": 20.31, "volume": 159338.0}, {"date": "2023-05-23", "close": 20.15, "volume": 171117.0}, {"date": "2023-05-24", "close": 19.93, "volume": 170596.0}, {"date": "2023-05-25", "close": 19.96, "volume": 159441.0}, {"date": "2023-05-26", "close": 20.01, "volume": 156525.0}, {"date": "2023-05-30", "close": 19.98, "volume": 107721.0}, {"date": "2023-05-31", "close": 19.84, "volume": 98098.0}, {"date": "2023-06-01", "close": 20.05, "volume": 67589.0}, {"date": "2023-06-02", "close": 20.45, "volume": 130309.0}, {"date": "2023-06-05", "close": 20.38, "volume": 118394.0}, {"date": "2023-06-06", "close": 20.61, "volume": 141188.0}, {"date": "2023-06-07", "close": 20.6, "volume": 114001.0}, {"date": "2023-06-08", "close": 20.68, "volume": 106527.0}, {"date": "2023-06-09", "close": 20.7, "volume": 157550.0}, {"date": "2023-06-12", "close": 20.84, "volume": 151057.0}, {"date": "2023-06-13", "close": 21.01, "volume": 183102.0}, {"date": "2023-06-14", "close": 20.75, "volume": 157660.0}, {"date": "2023-06-15", "close": 21.09, "volume": 166311.0}, {"date": "2023-06-16", "close": 20.99, "volume": 97801.0}, {"date": "2023-06-20", "close": 20.95, "volume": 165781.0}, {"date": "2023-06-21", "close": 20.74, "volume": 153165.0}, {"date": "2023-06-22", "close": 20.74, "volume": 103764.0}, {"date": "2023-06-23", "close": 20.53, "volume": 179372.0}, {"date": "2023-06-26", "close": 20.56, "volume": 167440.0}, {"date": "2023-06-27", "close": 20.74, "volume": 104170.0}, {"date": "2023-06-28", "close": 20.73, "volume": 104784.0}, {"date": "2023-06-29", "close": 20.9, "volume": 143871.0}, {"date": "2023-06-30", "close": 21.13, "volume": 98310.0}, {"date": "2023-07-03", "close": 21.23, "volume": 63342.0}, {"date": "2023-07-05", "close": 21.05, "volume": 167178.0}, {"date": "2023-07-06", "close": 20.83, "volume": 141071.0}, {"date": "2023-07-07", "close": 20.92, "volume": 126749.0}, {"date": "2023-07-10", "close": 21.05, "volume": 111472.0}, {"date": "2023-07-11", "close": 21.24, "volume": 158807.0}, {"date": "2023-07-12", "close": 21.5, "volume": 182636.0}, {"date": "2023-07-13", "close": 21.72, "volume": 157865.0}, {"date": "2023-07-14", "close": 21.41, "volume": 131167.0}, {"date": "2023-07-17", "close": 21.52, "volume": 175090.0}, {"date": "2023-07-18", "close": 21.59, "volume": 184023.0}, {"date": "2023-07-19", "close": 21.68, "volume": 133651.0}, {"date": "2023-07-20", "close": 21.67, "volume": 215166.0}, {"date": "2023-07-21", "close": 21.77, "volume": 226434.0}, {"date": "2023-07-24", "close": 21.75, "volume": 133409.0}, {"date": "2023-07-25", "close": 21.83, "volume": 144928.0}, {"date": "2023-07-26", "close": 21.91, "volume": 120448.0}, {"date": "2023-07-27", "close": 21.7, "volume": 149081.0}, {"date": "2023-07-28", "close": 21.75, "volume": 138684.0}, {"date": "2023-07-31", "close": 21.81, "volume": 105110.0}, {"date": "2023-08-01", "close": 21.74, "volume": 137284.0}, {"date": "2023-08-02", "close": 21.53, "volume": 106097.0}, {"date": "2023-08-03", "close": 21.48, "volume": 89286.0}, {"date": "2023-08-04", "close": 21.3, "volume": 124071.0}, {"date": "2023-08-07", "close": 21.46, "volume": 177754.0}, {"date": "2023-08-08", "close": 21.41, "volume": 105833.0}, {"date": "2023-08-09", "close": 21.34, "volume": 106907.0}, {"date": "2023-08-10", "close": 21.32, "volume": 111800.0}, {"date": "2023-08-11", "close": 21.33, "volume": 87022.0}, {"date": "2023-08-14", "close": 21.52, "volume": 109428.0}, {"date": "2023-08-15", "close": 21.23, "volume": 105394.0}, {"date": "2023-08-16", "close": 20.91, "volume": 107768.0}, {"date": "2023-08-17", "close": 20.71, "volume": 115081.0}, {"date": "2023-08-18", "close": 20.6, "volume": 98284.0}, {"date": "2023-08-21", "close": 20.65, "volume": 76555.0}, {"date": "2023-08-22", "close": 20.7, "volume": 148586.0}, {"date": "2023-08-23", "close": 20.93, "volume": 95898.0}, {"date": "2023-08-24", "close": 20.69, "volume": 201071.0}, {"date": "2023-08-25", "close": 20.73, "volume": 157551.0}, {"date": "2023-08-28", "close": 20.73, "volume": 163684.0}, {"date": "2023-08-29", "close": 20.91, "volume": 140848.0}, {"date": "2023-08-30", "close": 20.94, "volume": 144891.0}, {"date": "2023-08-31", "close": 20.88, "volume": 127405.0}, {"date": "2023-09-01", "close": 20.97, "volume": 115772.0}, {"date": "2023-09-05", "close": 20.71, "volume": 145222.0}, {"date": "2023-09-06", "close": 20.58, "volume": 97945.0}, {"date": "2023-09-07", "close": 20.46, "volume": 101826.0}, {"date": "2023-09-08", "close": 20.45, "volume": 82906.0}, {"date": "2023-09-11", "close": 20.49, "volume": 104905.0}, {"date": "2023-09-12", "close": 20.46, "volume": 90870.0}, {"date": "2023-09-13", "close": 20.35, "volume": 110216.0}, {"date": "2023-09-14", "close": 20.43, "volume": 158389.0}, {"date": "2023-09-15", "close": 20.24, "volume": 155832.0}, {"date": "2023-09-18", "close": 20.22, "volume": 108117.0}, {"date": "2023-09-19", "close": 20.17, "volume": 111783.0}, {"date": "2023-09-20", "close": 20.05, "volume": 130369.0}, {"date": "2023-09-21", "close": 19.79, "volume": 368237.0}, {"date": "2023-09-22", "close": 19.71, "volume": 239511.0}, {"date": "2023-09-25", "close": 19.78, "volume": 193023.0}, {"date": "2023-09-26", "close": 19.38, "volume": 187547.0}, {"date": "2023-09-27", "close": 19.37, "volume": 144156.0}, {"date": "2023-09-28", "close": 19.46, "volume": 194550.0}, {"date": "2023-09-29", "close": 19.44, "volume": 265364.0}, {"date": "2023-10-02", "close": 19.3, "volume": 157014.0}, {"date": "2023-10-03", "close": 19.02, "volume": 198001.0}, {"date": "2023-10-04", "close": 19.02, "volume": 188410.0}, {"date": "2023-10-05", "close": 18.87, "volume": 205585.0}, {"date": "2023-10-06", "close": 19.34, "volume": 515615.0}, {"date": "2023-10-09", "close": 19.43, "volume": 202651.0}, {"date": "2023-10-10", "close": 19.63, "volume": 167873.0}, {"date": "2023-10-11", "close": 19.55, "volume": 216116.0}, {"date": "2023-10-12", "close": 19.37, "volume": 135800.0}, {"date": "2023-10-13", "close": 19.33, "volume": 169974.0}, {"date": "2023-10-16", "close": 19.32, "volume": 179212.0}, {"date": "2023-10-17", "close": 19.26, "volume": 199765.0}, {"date": "2023-10-18", "close": 19.15, "volume": 275848.0}, {"date": "2023-10-19", "close": 18.92, "volume": 242886.0}, {"date": "2023-10-20", "close": 18.66, "volume": 330274.0}, {"date": "2023-10-23", "close": 18.48, "volume": 217776.0}, {"date": "2023-10-24", "close": 18.6, "volume": 180284.0}, {"date": "2023-10-25", "close": 18.39, "volume": 202260.0}, {"date": "2023-10-26", "close": 18.18, "volume": 221448.0}, {"date": "2023-10-27", "close": 18.17, "volume": 172002.0}, {"date": "2023-10-30", "close": 18.35, "volume": 163330.0}, {"date": "2023-10-31", "close": 18.56, "volume": 110676.0}, {"date": "2023-11-01", "close": 18.83, "volume": 164998.0}, {"date": "2023-11-02", "close": 19.34, "volume": 165556.0}, {"date": "2023-11-03", "close": 19.51, "volume": 171570.0}, {"date": "2023-11-06", "close": 19.31, "volume": 189681.0}, {"date": "2023-11-07", "close": 19.29, "volume": 188229.0}, {"date": "2023-11-08", "close": 19.12, "volume": 244297.0}, {"date": "2023-11-09", "close": 18.86, "volume": 182068.0}, {"date": "2023-11-10", "close": 19.21, "volume": 129526.0}, {"date": "2023-11-13", "close": 19.26, "volume": 116314.0}, {"date": "2023-11-14", "close": 19.53, "volume": 204323.0}, {"date": "2023-11-15", "close": 19.6, "volume": 221540.0}, {"date": "2023-11-16", "close": 19.62, "volume": 157326.0}, {"date": "2023-11-17", "close": 19.71, "volume": 131747.0}, {"date": "2023-11-20", "close": 19.95, "volume": 143027.0}, {"date": "2023-11-21", "close": 20.0, "volume": 208327.0}, {"date": "2023-11-22", "close": 20.1, "volume": 248447.0}, {"date": "2023-11-24", "close": 20.28, "volume": 108271.0}, {"date": "2023-11-27", "close": 20.25, "volume": 134388.0}, {"date": "2023-11-28", "close": 20.26, "volume": 101920.0}, {"date": "2023-11-29", "close": 20.22, "volume": 208896.0}, {"date": "2023-11-30", "close": 20.31, "volume": 159031.0}, {"date": "2023-12-01", "close": 20.51, "volume": 194784.0}, {"date": "2023-12-04", "close": 20.57, "volume": 176914.0}, {"date": "2023-12-05", "close": 20.44, "volume": 128913.0}, {"date": "2023-12-06", "close": 20.23, "volume": 126280.0}, {"date": "2023-12-07", "close": 20.42, "volume": 203686.0}, {"date": "2023-12-08", "close": 20.45, "volume": 152029.0}, {"date": "2023-12-11", "close": 20.65, "volume": 178812.0}, {"date": "2023-12-12", "close": 20.71, "volume": 168662.0}, {"date": "2023-12-13", "close": 21.11, "volume": 141464.0}, {"date": "2023-12-14", "close": 21.2, "volume": 156493.0}, {"date": "2023-12-15", "close": 21.16, "volume": 178885.0}, {"date": "2023-12-18", "close": 21.33, "volume": 196035.0}, {"date": "2023-12-19", "close": 21.45, "volume": 186635.0}, {"date": "2023-12-20", "close": 21.22, "volume": 253050.0}, {"date": "2023-12-21", "close": 21.39, "volume": 286269.0}, {"date": "2023-12-22", "close": 21.46, "volume": 282146.0}, {"date": "2023-12-26", "close": 21.66, "volume": 190330.0}, {"date": "2023-12-27", "close": 21.66, "volume": 174658.0}, {"date": "2023-12-28", "close": 21.66, "volume": 177499.0}, {"date": "2023-12-29", "close": 21.64, "volume": 165541.0}, {"date": "2024-01-02", "close": 21.55, "volume": 216366.0}, {"date": "2024-01-03", "close": 21.4, "volume": 183894.0}, {"date": "2024-01-04", "close": 21.46, "volume": 166612.0}, {"date": "2024-01-05", "close": 21.08, "volume": 738966.0}, {"date": "2024-01-08", "close": 21.38, "volume": 286246.0}, {"date": "2024-01-09", "close": 21.31, "volume": 215899.0}, {"date": "2024-01-10", "close": 21.49, "volume": 179963.0}, {"date": "2024-01-11", "close": 21.39, "volume": 243400.0}, {"date": "2024-01-12", "close": 21.42, "volume": 127566.0}, {"date": "2024-01-16", "close": 21.2, "volume": 294696.0}, {"date": "2024-01-17", "close": 20.99, "volume": 209614.0}, {"date": "2024-01-18", "close": 21.13, "volume": 102553.0}, {"date": "2024-01-19", "close": 21.15, "volume": 166976.0}, {"date": "2024-01-22", "close": 21.14, "volume": 168478.0}, {"date": "2024-01-23", "close": 21.23, "volume": 194805.0}, {"date": "2024-01-24", "close": 21.33, "volume": 267839.0}, {"date": "2024-01-25", "close": 21.45, "volume": 263749.0}, {"date": "2024-01-26", "close": 21.48, "volume": 176135.0}, {"date": "2024-01-29", "close": 21.71, "volume": 158071.0}, {"date": "2024-01-30", "close": 21.74, "volume": 176303.0}, {"date": "2024-01-31", "close": 21.5, "volume": 139286.0}, {"date": "2024-02-01", "close": 21.65, "volume": 398879.0}, {"date": "2024-02-02", "close": 21.87, "volume": 168208.0}, {"date": "2024-02-05", "close": 21.63, "volume": 169731.0}, {"date": "2024-02-06", "close": 21.76, "volume": 141151.0}, {"date": "2024-02-07", "close": 21.97, "volume": 161090.0}, {"date": "2024-02-08", "close": 21.98, "volume": 120619.0}, {"date": "2024-02-09", "close": 22.12, "volume": 206062.0}, {"date": "2024-02-12", "close": 22.22, "volume": 192397.0}, {"date": "2024-02-13", "close": 21.75, "volume": 182403.0}, {"date": "2024-02-14", "close": 21.92, "volume": 235497.0}, {"date": "2024-02-15", "close": 22.1, "volume": 154215.0}, {"date": "2024-02-16", "close": 22.03, "volume": 136200.0}, {"date": "2024-02-20", "close": 22.25, "volume": 435699.0}, {"date": "2024-02-21", "close": 22.18, "volume": 275446.0}, {"date": "2024-02-22", "close": 22.31, "volume": 198811.0}, {"date": "2024-02-23", "close": 22.34, "volume": 128721.0}, {"date": "2024-02-26", "close": 22.12, "volume": 115316.0}, {"date": "2024-02-27", "close": 22.11, "volume": 145122.0}, {"date": "2024-02-28", "close": 22.07, "volume": 95876.0}, {"date": "2024-02-29", "close": 22.18, "volume": 119062.0}, {"date": "2024-03-01", "close": 22.38, "volume": 193328.0}, {"date": "2024-03-04", "close": 22.32, "volume": 107037.0}, {"date": "2024-03-05", "close": 22.24, "volume": 125923.0}, {"date": "2024-03-06", "close": 22.22, "volume": 205112.0}, {"date": "2024-03-07", "close": 22.47, "volume": 143753.0}, {"date": "2024-03-08", "close": 22.41, "volume": 141527.0}, {"date": "2024-03-11", "close": 22.35, "volume": 131954.0}, {"date": "2024-03-12", "close": 22.56, "volume": 176585.0}, {"date": "2024-03-13", "close": 22.5, "volume": 106317.0}, {"date": "2024-03-14", "close": 22.26, "volume": 97131.0}, {"date": "2024-03-15", "close": 22.18, "volume": 126382.0}, {"date": "2024-03-18", "close": 22.27, "volume": 105996.0}, {"date": "2024-03-19", "close": 22.46, "volume": 143366.0}, {"date": "2024-03-20", "close": 22.75, "volume": 186197.0}, {"date": "2024-03-21", "close": 22.94, "volume": 141280.0}, {"date": "2024-03-22", "close": 22.81, "volume": 119395.0}, {"date": "2024-03-25", "close": 22.7, "volume": 120922.0}, {"date": "2024-03-26", "close": 22.58, "volume": 123779.0}, {"date": "2024-03-27", "close": 22.74, "volume": 166426.0}, {"date": "2024-03-28", "close": 22.98, "volume": 180670.0}, {"date": "2024-04-01", "close": 22.81, "volume": 172416.0}, {"date": "2024-04-02", "close": 22.62, "volume": 183761.0}, {"date": "2024-04-03", "close": 22.68, "volume": 198532.0}, {"date": "2024-04-04", "close": 22.5, "volume": 216405.0}, {"date": "2024-04-05", "close": 22.59, "volume": 143165.0}, {"date": "2024-04-08", "close": 22.7, "volume": 90052.0}, {"date": "2024-04-09", "close": 22.61, "volume": 164330.0}, {"date": "2024-04-10", "close": 22.38, "volume": 69559.0}, {"date": "2024-04-11", "close": 22.38, "volume": 92274.0}, {"date": "2024-04-12", "close": 21.96, "volume": 129352.0}, {"date": "2024-04-15", "close": 21.48, "volume": 245592.0}, {"date": "2024-04-16", "close": 21.48, "volume": 161249.0}, {"date": "2024-04-17", "close": 21.57, "volume": 148867.0}, {"date": "2024-04-18", "close": 21.51, "volume": 220576.0}, {"date": "2024-04-19", "close": 21.59, "volume": 166092.0}, {"date": "2024-04-22", "close": 21.96, "volume": 145094.0}, {"date": "2024-04-23", "close": 22.21, "volume": 167798.0}, {"date": "2024-04-24", "close": 22.16, "volume": 160913.0}, {"date": "2024-04-25", "close": 21.94, "volume": 193495.0}, {"date": "2024-04-26", "close": 22.0, "volume": 139689.0}, {"date": "2024-04-29", "close": 22.05, "volume": 112025.0}, {"date": "2024-04-30", "close": 21.73, "volume": 111507.0}, {"date": "2024-05-01", "close": 21.67, "volume": 185393.0}, {"date": "2024-05-02", "close": 21.86, "volume": 118351.0}, {"date": "2024-05-03", "close": 22.08, "volume": 128886.0}, {"date": "2024-05-06", "close": 22.12, "volume": 133794.0}, {"date": "2024-05-07", "close": 22.27, "volume": 122624.0}, {"date": "2024-05-08", "close": 22.35, "volume": 104106.0}, {"date": "2024-05-09", "close": 22.49, "volume": 158570.0}, {"date": "2024-05-10", "close": 22.59, "volume": 116267.0}, {"date": "2024-05-13", "close": 22.54, "volume": 123685.0}, {"date": "2024-05-14", "close": 22.63, "volume": 101974.0}, {"date": "2024-05-15", "close": 22.87, "volume": 219004.0}, {"date": "2024-05-16", "close": 22.86, "volume": 183562.0}, {"date": "2024-05-17", "close": 22.87, "volume": 128829.0}, {"date": "2024-05-20", "close": 22.91, "volume": 124877.0}, {"date": "2024-05-21", "close": 22.87, "volume": 93450.0}, {"date": "2024-05-22", "close": 22.82, "volume": 151974.0}, {"date": "2024-05-23", "close": 22.43, "volume": 213137.0}, {"date": "2024-05-24", "close": 22.58, "volume": 121170.0}, {"date": "2024-05-28", "close": 22.46, "volume": 118284.0}, {"date": "2024-05-29", "close": 22.22, "volume": 199834.0}, {"date": "2024-05-30", "close": 22.23, "volume": 89523.0}, {"date": "2024-05-31", "close": 22.55, "volume": 92488.0}, {"date": "2024-06-03", "close": 22.44, "volume": 138457.0}, {"date": "2024-06-04", "close": 22.56, "volume": 145693.0}, {"date": "2024-06-05", "close": 22.76, "volume": 183683.0}, {"date": "2024-06-06", "close": 22.86, "volume": 195664.0}, {"date": "2024-06-07", "close": 22.87, "volume": 136773.0}, {"date": "2024-06-10", "close": 22.75, "volume": 58308.0}, {"date": "2024-06-11", "close": 22.8, "volume": 126247.0}, {"date": "2024-06-12", "close": 22.8, "volume": 170583.0}, {"date": "2024-06-13", "close": 22.68, "volume": 224048.0}, {"date": "2024-06-14", "close": 22.47, "volume": 156818.0}, {"date": "2024-06-17", "close": 22.59, "volume": 182358.0}, {"date": "2024-06-18", "close": 22.58, "volume": 105861.0}, {"date": "2024-06-20", "close": 22.59, "volume": 147367.0}, {"date": "2024-06-21", "close": 22.61, "volume": 193462.0}, {"date": "2024-06-24", "close": 22.7, "volume": 149389.0}, {"date": "2024-06-25", "close": 22.88, "volume": 160421.0}, {"date": "2024-06-26", "close": 22.7, "volume": 165801.0}, {"date": "2024-06-27", "close": 22.7, "volume": 188501.0}, {"date": "2024-06-28", "close": 22.71, "volume": 144160.0}, {"date": "2024-07-01", "close": 22.63, "volume": 161292.0}, {"date": "2024-07-02", "close": 22.73, "volume": 135145.0}, {"date": "2024-07-03", "close": 22.83, "volume": 61270.0}, {"date": "2024-07-05", "close": 22.94, "volume": 148399.0}, {"date": "2024-07-08", "close": 22.84, "volume": 133391.0}, {"date": "2024-07-09", "close": 22.82, "volume": 154669.0}, {"date": "2024-07-10", "close": 23.04, "volume": 199842.0}, {"date": "2024-07-11", "close": 23.13, "volume": 167927.0}, {"date": "2024-07-12", "close": 23.33, "volume": 160736.0}, {"date": "2024-07-15", "close": 23.64, "volume": 235742.0}, {"date": "2024-07-16", "close": 23.86, "volume": 173884.0}, {"date": "2024-07-17", "close": 23.76, "volume": 215362.0}, {"date": "2024-07-18", "close": 23.51, "volume": 191105.0}, {"date": "2024-07-19", "close": 23.37, "volume": 126848.0}, {"date": "2024-07-22", "close": 23.53, "volume": 104212.0}, {"date": "2024-07-23", "close": 23.61, "volume": 116574.0}, {"date": "2024-07-24", "close": 23.15, "volume": 115456.0}, {"date": "2024-07-25", "close": 23.19, "volume": 101441.0}, {"date": "2024-07-26", "close": 23.44, "volume": 116887.0}, {"date": "2024-07-29", "close": 23.31, "volume": 127397.0}, {"date": "2024-07-30", "close": 23.33, "volume": 161048.0}, {"date": "2024-07-31", "close": 23.5, "volume": 190964.0}, {"date": "2024-08-01", "close": 23.33, "volume": 209885.0}, {"date": "2024-08-02", "close": 22.92, "volume": 267240.0}, {"date": "2024-08-05", "close": 22.05, "volume": 259396.0}, {"date": "2024-08-06", "close": 22.29, "volume": 192760.0}, {"date": "2024-08-07", "close": 22.37, "volume": 166002.0}, {"date": "2024-08-08", "close": 22.68, "volume": 165906.0}, {"date": "2024-08-09", "close": 22.81, "volume": 150291.0}, {"date": "2024-08-12", "close": 22.84, "volume": 101255.0}, {"date": "2024-08-13", "close": 22.96, "volume": 144020.0}, {"date": "2024-08-14", "close": 23.04, "volume": 149136.0}, {"date": "2024-08-15", "close": 23.36, "volume": 154551.0}, {"date": "2024-08-16", "close": 23.37, "volume": 120523.0}, {"date": "2024-08-19", "close": 23.52, "volume": 171136.0}, {"date": "2024-08-20", "close": 23.54, "volume": 200395.0}, {"date": "2024-08-21", "close": 23.51, "volume": 162591.0}, {"date": "2024-08-22", "close": 23.5, "volume": 281831.0}, {"date": "2024-08-23", "close": 23.8, "volume": 227991.0}, {"date": "2024-08-26", "close": 23.9, "volume": 214346.0}, {"date": "2024-08-27", "close": 23.86, "volume": 206162.0}, {"date": "2024-08-28", "close": 23.87, "volume": 210800.0}, {"date": "2024-08-29", "close": 23.96, "volume": 162693.0}, {"date": "2024-08-30", "close": 24.06, "volume": 200815.0}, {"date": "2024-09-03", "close": 23.82, "volume": 206607.0}, {"date": "2024-09-04", "close": 23.9, "volume": 200879.0}, {"date": "2024-09-05", "close": 23.74, "volume": 281423.0}, {"date": "2024-09-06", "close": 23.45, "volume": 295816.0}, {"date": "2024-09-09", "close": 23.465, "volume": 200141.0}, {"date": "2024-09-10", "close": 23.32, "volume": 242178.0}, {"date": "2024-09-11", "close": 23.42, "volume": 194115.0}, {"date": "2024-09-12", "close": 23.58, "volume": 144183.0}, {"date": "2024-09-13", "close": 23.83, "volume": 168561.0}, {"date": "2024-09-16", "close": 23.96, "volume": 139376.0}, {"date": "2024-09-17", "close": 24.13, "volume": 153432.0}, {"date": "2024-09-18", "close": 24.17, "volume": 135963.0}, {"date": "2024-09-19", "close": 24.37, "volume": 158854.0}, {"date": "2024-09-20", "close": 24.31, "volume": 353524.0}, {"date": "2024-09-23", "close": 24.43, "volume": 169917.0}, {"date": "2024-09-24", "close": 24.36, "volume": 153036.0}, {"date": "2024-09-25", "close": 24.32, "volume": 189320.0}, {"date": "2024-09-26", "close": 24.32, "volume": 122985.0}, {"date": "2024-09-27", "close": 24.35, "volume": 151621.0}, {"date": "2024-09-30", "close": 24.45, "volume": 150575.0}, {"date": "2024-10-01", "close": 24.21, "volume": 194180.0}, {"date": "2024-10-02", "close": 24.3, "volume": 138639.0}, {"date": "2024-10-03", "close": 24.2, "volume": 108941.0}, {"date": "2024-10-04", "close": 24.37, "volume": 71318.0}, {"date": "2024-10-07", "close": 24.26, "volume": 243486.0}, {"date": "2024-10-08", "close": 24.31, "volume": 100834.0}, {"date": "2024-10-09", "close": 24.41, "volume": 109213.0}, {"date": "2024-10-10", "close": 24.54, "volume": 83646.0}, {"date": "2024-10-11", "close": 24.64, "volume": 127862.0}, {"date": "2024-10-14", "close": 24.86, "volume": 89925.0}, {"date": "2024-10-15", "close": 24.7, "volume": 115387.0}, {"date": "2024-10-16", "close": 24.95, "volume": 88326.0}, {"date": "2024-10-17", "close": 24.82, "volume": 87307.0}, {"date": "2024-10-18", "close": 24.9, "volume": 84958.0}, {"date": "2024-10-21", "close": 24.66, "volume": 107283.0}, {"date": "2024-10-22", "close": 24.62, "volume": 78083.0}, {"date": "2024-10-23", "close": 24.49, "volume": 104300.0}, {"date": "2024-10-24", "close": 24.45, "volume": 116653.0}, {"date": "2024-10-25", "close": 24.31, "volume": 113957.0}, {"date": "2024-10-28", "close": 24.39, "volume": 83003.0}, {"date": "2024-10-29", "close": 24.31, "volume": 103186.0}, {"date": "2024-10-30", "close": 24.24, "volume": 111674.0}, {"date": "2024-10-31", "close": 24.05, "volume": 125965.0}, {"date": "2024-11-01", "close": 24.05, "volume": 122623.0}, {"date": "2024-11-04", "close": 23.97, "volume": 98121.0}, {"date": "2024-11-05", "close": 24.06, "volume": 161796.0}, {"date": "2024-11-06", "close": 24.53, "volume": 199521.0}, {"date": "2024-11-07", "close": 24.83, "volume": 156424.0}, {"date": "2024-11-08", "close": 25.07, "volume": 108398.0}, {"date": "2024-11-11", "close": 25.16, "volume": 162109.0}, {"date": "2024-11-12", "close": 25.0, "volume": 117126.0}, {"date": "2024-11-13", "close": 24.91, "volume": 255823.0}, {"date": "2024-11-14", "close": 24.55, "volume": 154666.0}, {"date": "2024-11-15", "close": 24.5, "volume": 139632.0}, {"date": "2024-11-18", "close": 24.68, "volume": 76438.0}, {"date": "2024-11-19", "close": 24.61, "volume": 164627.0}, {"date": "2024-11-20", "close": 24.69, "volume": 196317.0}, {"date": "2024-11-21", "close": 24.89, "volume": 328824.0}, {"date": "2024-11-22", "close": 25.01, "volume": 244226.0}, {"date": "2024-11-25", "close": 25.25, "volume": 93989.0}, {"date": "2024-11-26", "close": 25.33, "volume": 88337.0}, {"date": "2024-11-27", "close": 25.3, "volume": 120802.0}, {"date": "2024-11-29", "close": 25.59, "volume": 70485.0}, {"date": "2024-12-02", "close": 25.58, "volume": 96628.0}, {"date": "2024-12-03", "close": 25.49, "volume": 142077.0}, {"date": "2024-12-04", "close": 25.45, "volume": 150828.0}, {"date": "2024-12-05", "close": 25.57, "volume": 211382.0}, {"date": "2024-12-06", "close": 25.59, "volume": 114105.0}, {"date": "2024-12-09", "close": 25.45, "volume": 141589.0}, {"date": "2024-12-10", "close": 25.16, "volume": 149134.0}, {"date": "2024-12-11", "close": 25.26, "volume": 149385.0}, {"date": "2024-12-12", "close": 25.05, "volume": 119085.0}, {"date": "2024-12-13", "close": 24.98, "volume": 73924.0}, {"date": "2024-12-16", "close": 24.83, "volume": 158563.0}, {"date": "2024-12-17", "close": 24.66, "volume": 193807.0}, {"date": "2024-12-18", "close": 24.01, "volume": 225522.0}, {"date": "2024-12-19", "close": 23.77, "volume": 197208.0}, {"date": "2024-12-20", "close": 24.17, "volume": 161474.0}, {"date": "2024-12-23", "close": 24.28, "volume": 136573.0}, {"date": "2024-12-24", "close": 24.48, "volume": 79015.0}, {"date": "2024-12-26", "close": 24.6, "volume": 70314.0}, {"date": "2024-12-27", "close": 24.35, "volume": 128505.0}, {"date": "2024-12-30", "close": 24.1, "volume": 141591.0}, {"date": "2024-12-31", "close": 24.15, "volume": 88364.0}, {"date": "2025-01-02", "close": 24.13, "volume": 121072.0}, {"date": "2025-01-03", "close": 24.32, "volume": 125576.0}, {"date": "2025-01-06", "close": 24.4, "volume": 171373.0}, {"date": "2025-01-07", "close": 24.26, "volume": 221465.0}, {"date": "2025-01-08", "close": 24.28, "volume": 94053.0}, {"date": "2025-01-10", "close": 23.93, "volume": 165986.0}, {"date": "2025-01-13", "close": 24.14, "volume": 157104.0}, {"date": "2025-01-14", "close": 24.19, "volume": 114840.0}, {"date": "2025-01-15", "close": 24.57, "volume": 95997.0}, {"date": "2025-01-16", "close": 24.58, "volume": 117213.0}, {"date": "2025-01-17", "close": 24.81, "volume": 92654.0}, {"date": "2025-01-21", "close": 25.01, "volume": 136411.0}, {"date": "2025-01-22", "close": 24.89, "volume": 113147.0}, {"date": "2025-01-23", "close": 25.1, "volume": 175156.0}, {"date": "2025-01-24", "close": 25.12, "volume": 156673.0}, {"date": "2025-01-27", "close": 25.04, "volume": 180268.0}, {"date": "2025-01-28", "close": 25.12, "volume": 132657.0}, {"date": "2025-01-29", "close": 25.06, "volume": 155854.0}, {"date": "2025-01-30", "close": 25.22, "volume": 143881.0}, {"date": "2025-01-31", "close": 24.96, "volume": 201539.0}, {"date": "2025-02-03", "close": 24.85, "volume": 114059.0}, {"date": "2025-02-04", "close": 24.82, "volume": 107557.0}, {"date": "2025-02-05", "close": 25.16, "volume": 117886.0}, {"date": "2025-02-06", "close": 25.18, "volume": 81171.0}, {"date": "2025-02-07", "close": 25.04, "volume": 130890.0}, {"date": "2025-02-10", "close": 24.97, "volume": 137847.0}, {"date": "2025-02-11", "close": 25.09, "volume": 72186.0}, {"date": "2025-02-12", "close": 25.1, "volume": 134672.0}, {"date": "2025-02-13", "close": 25.19, "volume": 73339.0}, {"date": "2025-02-14", "close": 25.08, "volume": 101523.0}, {"date": "2025-02-18", "close": 25.22, "volume": 122841.0}, {"date": "2025-02-19", "close": 25.3, "volume": 154053.0}, {"date": "2025-02-20", "close": 25.17, "volume": 153827.0}, {"date": "2025-02-21", "close": 24.97, "volume": 122389.0}, {"date": "2025-02-24", "close": 24.76, "volume": 216730.0}, {"date": "2025-02-25", "close": 24.65, "volume": 116056.0}, {"date": "2025-02-26", "close": 24.62, "volume": 90053.0}, {"date": "2025-02-27", "close": 24.45, "volume": 155909.0}, {"date": "2025-02-28", "close": 24.81, "volume": 112248.0}, {"date": "2025-03-03", "close": 24.59, "volume": 105970.0}, {"date": "2025-03-04", "close": 24.1, "volume": 225513.0}, {"date": "2025-03-05", "close": 24.34, "volume": 144081.0}, {"date": "2025-03-06", "close": 24.04, "volume": 193747.0}, {"date": "2025-03-07", "close": 24.14, "volume": 181525.0}, {"date": "2025-03-10", "close": 23.83, "volume": 193914.0}, {"date": "2025-03-11", "close": 23.62, "volume": 195759.0}, {"date": "2025-03-12", "close": 23.64, "volume": 147735.0}, {"date": "2025-03-13", "close": 23.47, "volume": 112047.0}, {"date": "2025-03-14", "close": 23.82, "volume": 108784.0}, {"date": "2025-03-17", "close": 23.98, "volume": 93984.0}, {"date": "2025-03-18", "close": 23.97, "volume": 140930.0}, {"date": "2025-03-19", "close": 24.14, "volume": 169866.0}, {"date": "2025-03-20", "close": 24.15, "volume": 154355.0}, {"date": "2025-03-21", "close": 24.15, "volume": 120222.0}, {"date": "2025-03-24", "close": 24.43, "volume": 113588.0}, {"date": "2025-03-25", "close": 24.41, "volume": 173956.0}, {"date": "2025-03-26", "close": 24.42, "volume": 92322.0}, {"date": "2025-03-27", "close": 24.3, "volume": 91623.0}, {"date": "2025-03-28", "close": 24.12, "volume": 113505.0}, {"date": "2025-03-31", "close": 24.13, "volume": 115227.0}, {"date": "2025-04-01", "close": 24.16, "volume": 95368.0}, {"date": "2025-04-02", "close": 24.37, "volume": 149395.0}, {"date": "2025-04-03", "close": 23.38, "volume": 252304.0}, {"date": "2025-04-04", "close": 21.63, "volume": 426396.0}, {"date": "2025-04-07", "close": 21.11, "volume": 516109.0}, {"date": "2025-04-08", "close": 21.12, "volume": 372972.0}, {"date": "2025-04-09", "close": 22.78, "volume": 292453.0}, {"date": "2025-04-10", "close": 22.16, "volume": 248942.0}, {"date": "2025-04-11", "close": 22.59, "volume": 139523.0}, {"date": "2025-04-14", "close": 22.72, "volume": 151820.0}, {"date": "2025-04-15", "close": 22.66, "volume": 169342.0}, {"date": "2025-04-16", "close": 22.32, "volume": 121808.0}, {"date": "2025-04-17", "close": 22.5, "volume": 124555.0}, {"date": "2025-04-21", "close": 22.05, "volume": 163377.0}, {"date": "2025-04-22", "close": 22.63, "volume": 177348.0}, {"date": "2025-04-23", "close": 22.92, "volume": 148632.0}, {"date": "2025-04-24", "close": 23.23, "volume": 226940.0}, {"date": "2025-04-25", "close": 23.31, "volume": 99592.0}, {"date": "2025-04-28", "close": 23.36, "volume": 149971.0}, {"date": "2025-04-29", "close": 23.53, "volume": 198905.0}, {"date": "2025-04-30", "close": 23.54, "volume": 102053.0}, {"date": "2025-05-01", "close": 23.74, "volume": 290569.0}, {"date": "2025-05-02", "close": 24.02, "volume": 112136.0}, {"date": "2025-05-05", "close": 23.94, "volume": 154129.0}, {"date": "2025-05-06", "close": 23.81, "volume": 98459.0}, {"date": "2025-05-07", "close": 23.88, "volume": 112128.0}, {"date": "2025-05-08", "close": 23.98, "volume": 150996.0}, {"date": "2025-05-09", "close": 24.03, "volume": 77919.0}, {"date": "2025-05-12", "close": 24.41, "volume": 206239.0}, {"date": "2025-05-13", "close": 24.59, "volume": 124429.0}, {"date": "2025-05-14", "close": 24.57, "volume": 233212.0}, {"date": "2025-05-15", "close": 24.62, "volume": 264800.0}, {"date": "2025-05-16", "close": 24.78, "volume": 182816.0}, {"date": "2025-05-19", "close": 24.78, "volume": 124947.0}, {"date": "2025-05-20", "close": 25.1, "volume": 327551.0}, {"date": "2025-05-21", "close": 24.58, "volume": 224651.0}, {"date": "2025-05-22", "close": 24.45, "volume": 162308.0}, {"date": "2025-05-23", "close": 24.36, "volume": 129954.0}, {"date": "2025-05-27", "close": 24.78, "volume": 111540.0}, {"date": "2025-05-28", "close": 24.6, "volume": 133421.0}, {"date": "2025-05-29", "close": 24.81, "volume": 99655.0}, {"date": "2025-05-30", "close": 24.84, "volume": 73187.0}, {"date": "2025-06-02", "close": 24.86, "volume": 84317.0}, {"date": "2025-06-03", "close": 24.9, "volume": 129394.0}, {"date": "2025-06-04", "close": 25.02, "volume": 114721.0}, {"date": "2025-06-05", "close": 24.84, "volume": 167333.0}, {"date": "2025-06-06", "close": 25.11, "volume": 94543.0}, {"date": "2025-06-09", "close": 25.07, "volume": 160252.0}, {"date": "2025-06-10", "close": 25.25, "volume": 105134.0}, {"date": "2025-06-11", "close": 25.27, "volume": 103366.0}, {"date": "2025-06-12", "close": 25.24, "volume": 92311.0}, {"date": "2025-06-13", "close": 24.96, "volume": 54697.0}, {"date": "2025-06-16", "close": 25.09, "volume": 69834.0}, {"date": "2025-06-17", "close": 24.87, "volume": 86341.0}, {"date": "2025-06-18", "close": 24.74, "volume": 82688.0}, {"date": "2025-06-20", "close": 24.81, "volume": 170987.0}, {"date": "2025-06-23", "close": 24.91, "volume": 121938.0}, {"date": "2025-06-24", "close": 25.43, "volume": 221435.0}, {"date": "2025-06-25", "close": 25.48, "volume": 194282.0}, {"date": "2025-06-26", "close": 25.65, "volume": 118530.0}, {"date": "2025-06-27", "close": 25.76, "volume": 105951.0}, {"date": "2025-06-30", "close": 26.01, "volume": 153110.0}, {"date": "2025-07-01", "close": 26.26, "volume": 123427.0}, {"date": "2025-07-02", "close": 26.45, "volume": 153312.0}, {"date": "2025-07-03", "close": 26.63, "volume": 78154.0}, {"date": "2025-07-07", "close": 26.57, "volume": 139040.0}, {"date": "2025-07-08", "close": 26.43, "volume": 137927.0}, {"date": "2025-07-09", "close": 26.54, "volume": 148759.0}, {"date": "2025-07-10", "close": 26.64, "volume": 84128.0}, {"date": "2025-07-11", "close": 26.53, "volume": 252159.0}, {"date": "2025-07-14", "close": 26.65, "volume": 318576.0}, {"date": "2025-07-15", "close": 26.37, "volume": 182994.0}, {"date": "2025-07-16", "close": 26.37, "volume": 138381.0}, {"date": "2025-07-17", "close": 26.29, "volume": 138137.0}, {"date": "2025-07-18", "close": 26.07, "volume": 227869.0}, {"date": "2025-07-21", "close": 26.3, "volume": 121585.0}, {"date": "2025-07-22", "close": 26.39, "volume": 89787.0}, {"date": "2025-07-23", "close": 26.46, "volume": 248959.0}, {"date": "2025-07-24", "close": 26.5, "volume": 217753.0}, {"date": "2025-07-25", "close": 26.68, "volume": 131646.0}, {"date": "2025-07-28", "close": 26.67, "volume": 141964.0}, {"date": "2025-07-29", "close": 26.47, "volume": 116145.0}, {"date": "2025-07-30", "close": 26.47, "volume": 299975.0}, {"date": "2025-07-31", "close": 26.34, "volume": 303049.0}, {"date": "2025-08-01", "close": 25.8, "volume": 130021.0}, {"date": "2025-08-04", "close": 26.1, "volume": 93437.0}, {"date": "2025-08-05", "close": 26.23, "volume": 71183.0}, {"date": "2025-08-06", "close": 26.18, "volume": 76903.0}, {"date": "2025-08-07", "close": 26.27, "volume": 92774.0}, {"date": "2025-08-08", "close": 26.35, "volume": 52348.0}, {"date": "2025-08-11", "close": 26.24, "volume": 93954.0}, {"date": "2025-08-12", "close": 26.59, "volume": 132183.0}, {"date": "2025-08-13", "close": 26.75, "volume": 76960.0}, {"date": "2025-08-14", "close": 26.62, "volume": 88620.0}, {"date": "2025-08-15", "close": 26.45, "volume": 112611.0}, {"date": "2025-08-18", "close": 26.46, "volume": 87234.0}, {"date": "2025-08-19", "close": 26.5, "volume": 106386.0}, {"date": "2025-08-20", "close": 26.38, "volume": 169188.0}, {"date": "2025-08-21", "close": 26.44, "volume": 115062.0}, {"date": "2025-08-22", "close": 26.75, "volume": 151682.0}, {"date": "2025-08-25", "close": 26.79, "volume": 135645.0}, {"date": "2025-08-26", "close": 26.81, "volume": 112712.0}, {"date": "2025-08-27", "close": 26.83, "volume": 88690.0}, {"date": "2025-08-28", "close": 26.94, "volume": 86086.0}, {"date": "2025-08-29", "close": 26.94, "volume": 60462.0}, {"date": "2025-09-02", "close": 26.9, "volume": 217245.0}, {"date": "2025-09-03", "close": 26.83, "volume": 82456.0}, {"date": "2025-09-04", "close": 26.85, "volume": 109165.0}, {"date": "2025-09-05", "close": 26.9, "volume": 127540.0}, {"date": "2025-09-08", "close": 26.9, "volume": 57184.0}, {"date": "2025-09-09", "close": 26.91, "volume": 67108.0}, {"date": "2025-09-10", "close": 27.02, "volume": 150603.0}, {"date": "2025-09-11", "close": 27.17, "volume": 96248.0}, {"date": "2025-09-12", "close": 27.11, "volume": 97361.0}, {"date": "2025-09-15", "close": 27.15, "volume": 178012.0}, {"date": "2025-09-16", "close": 27.11, "volume": 126466.0}, {"date": "2025-09-17", "close": 27.1, "volume": 75252.0}, {"date": "2025-09-18", "close": 27.18, "volume": 94925.0}, {"date": "2025-09-19", "close": 27.23, "volume": 66895.0}, {"date": "2025-09-22", "close": 27.4, "volume": 98825.0}, {"date": "2025-09-23", "close": 27.3, "volume": 120934.0}, {"date": "2025-09-24", "close": 27.27, "volume": 123993.0}, {"date": "2025-09-25", "close": 26.86, "volume": 106004.0}, {"date": "2025-09-26", "close": 27.02, "volume": 61926.0}, {"date": "2025-09-29", "close": 27.07, "volume": 79880.0}, {"date": "2025-09-30", "close": 27.13, "volume": 100189.0}, {"date": "2025-10-01", "close": 27.27, "volume": 59813.0}, {"date": "2025-10-02", "close": 27.08, "volume": 71782.0}, {"date": "2025-10-03", "close": 27.13, "volume": 86657.0}, {"date": "2025-10-06", "close": 27.23, "volume": 110128.0}, {"date": "2025-10-07", "close": 27.2, "volume": 100445.0}, {"date": "2025-10-08", "close": 27.26, "volume": 81990.0}, {"date": "2025-10-09", "close": 27.06, "volume": 118021.0}, {"date": "2025-10-10", "close": 26.53, "volume": 132617.0}, {"date": "2025-10-13", "close": 26.86, "volume": 93424.0}, {"date": "2025-10-14", "close": 26.86, "volume": 100478.0}, {"date": "2025-10-15", "close": 27.07, "volume": 62789.0}, {"date": "2025-10-16", "close": 26.82, "volume": 64143.0}, {"date": "2025-10-17", "close": 26.68, "volume": 80666.0}, {"date": "2025-10-20", "close": 26.89, "volume": 65734.0}, {"date": "2025-10-21", "close": 26.98, "volume": 72628.0}, {"date": "2025-10-22", "close": 26.82, "volume": 78133.0}, {"date": "2025-10-23", "close": 27.13, "volume": 97458.0}, {"date": "2025-10-24", "close": 27.25, "volume": 103135.0}, {"date": "2025-10-27", "close": 27.44, "volume": 112935.0}, {"date": "2025-10-28", "close": 27.29, "volume": 126987.0}, {"date": "2025-10-29", "close": 27.09, "volume": 85842.0}, {"date": "2025-10-30", "close": 27.01, "volume": 110206.0}, {"date": "2025-10-31", "close": 27.11, "volume": 69587.0}, {"date": "2025-11-03", "close": 27.01, "volume": 58912.0}, {"date": "2025-11-04", "close": 26.66, "volume": 162505.0}, {"date": "2025-11-05", "close": 26.86, "volume": 65623.0}, {"date": "2025-11-06", "close": 26.85, "volume": 268490.0}, {"date": "2025-11-07", "close": 26.67, "volume": 149727.0}, {"date": "2025-11-10", "close": 27.03, "volume": 78055.0}, {"date": "2025-11-11", "close": 27.22, "volume": 72758.0}, {"date": "2025-11-12", "close": 27.33, "volume": 80273.0}, {"date": "2025-11-13", "close": 27.08, "volume": 120369.0}, {"date": "2025-11-14", "close": 27.06, "volume": 84157.0}, {"date": "2025-11-17", "close": 26.63, "volume": 79135.0}, {"date": "2025-11-18", "close": 26.32, "volume": 138772.0}, {"date": "2025-11-19", "close": 26.5, "volume": 143288.0}, {"date": "2025-11-20", "close": 26.18, "volume": 131739.0}, {"date": "2025-11-21", "close": 26.4, "volume": 166375.0}, {"date": "2025-11-24", "close": 26.74, "volume": 103996.0}, {"date": "2025-11-25", "close": 27.02, "volume": 106626.0}, {"date": "2025-11-26", "close": 27.14, "volume": 92191.0}, {"date": "2025-11-28", "close": 27.4, "volume": 37989.0}, {"date": "2025-12-01", "close": 27.21, "volume": 86302.0}, {"date": "2025-12-02", "close": 27.09, "volume": 84917.0}, {"date": "2025-12-03", "close": 27.27, "volume": 47514.0}, {"date": "2025-12-04", "close": 27.26, "volume": 62877.0}, {"date": "2025-12-05", "close": 27.35, "volume": 83718.0}, {"date": "2025-12-08", "close": 27.19, "volume": 88541.0}, {"date": "2025-12-09", "close": 27.1, "volume": 171609.0}, {"date": "2025-12-10", "close": 27.2, "volume": 227517.0}, {"date": "2025-12-11", "close": 27.39, "volume": 120293.0}, {"date": "2025-12-12", "close": 27.12, "volume": 74279.0}, {"date": "2025-12-15", "close": 27.25, "volume": 82575.0}, {"date": "2025-12-16", "close": 27.27, "volume": 84059.0}, {"date": "2025-12-17", "close": 27.06, "volume": 61879.0}, {"date": "2025-12-18", "close": 27.3, "volume": 138329.0}, {"date": "2025-12-19", "close": 27.6, "volume": 199269.0}, {"date": "2025-12-22", "close": 27.57, "volume": 117854.0}, {"date": "2025-12-23", "close": 27.63, "volume": 104035.0}, {"date": "2025-12-24", "close": 27.69, "volume": 55147.0}, {"date": "2025-12-26", "close": 27.81, "volume": 107395.0}, {"date": "2025-12-29", "close": 27.86, "volume": 139415.0}, {"date": "2025-12-30", "close": 27.84, "volume": 116186.0}, {"date": "2025-12-31", "close": 27.77, "volume": 131410.0}, {"date": "2026-01-02", "close": 27.78, "volume": 141711.0}, {"date": "2026-01-05", "close": 28.0, "volume": 158082.0}, {"date": "2026-01-06", "close": 28.2, "volume": 95465.0}, {"date": "2026-01-07", "close": 28.13, "volume": 86856.0}, {"date": "2026-01-08", "close": 28.2, "volume": 100227.0}, {"date": "2026-01-09", "close": 28.48, "volume": 122139.0}, {"date": "2026-01-12", "close": 28.6, "volume": 258166.0}, {"date": "2026-01-13", "close": 28.54, "volume": 251598.0}, {"date": "2026-01-14", "close": 28.39, "volume": 211531.0}, {"date": "2026-01-15", "close": 28.31, "volume": 133119.0}, {"date": "2026-01-16", "close": 28.37, "volume": 122607.0}, {"date": "2026-01-20", "close": 27.98, "volume": 184911.0}, {"date": "2026-01-21", "close": 28.33, "volume": 166757.0}, {"date": "2026-01-22", "close": 28.57, "volume": 135149.0}, {"date": "2026-01-23", "close": 28.49, "volume": 109640.0}, {"date": "2026-01-26", "close": 28.66, "volume": 120620.0}, {"date": "2026-01-27", "close": 28.73, "volume": 89227.0}, {"date": "2026-01-28", "close": 28.65, "volume": 122564.0}, {"date": "2026-01-29", "close": 28.48, "volume": 174738.0}, {"date": "2026-01-30", "close": 28.4, "volume": 138291.0}, {"date": "2026-02-02", "close": 28.54, "volume": 107502.0}, {"date": "2026-02-03", "close": 28.64, "volume": 121512.0}, {"date": "2026-02-04", "close": 28.8, "volume": 114258.0}, {"date": "2026-02-05", "close": 28.65, "volume": 150258.0}, {"date": "2026-02-06", "close": 29.0, "volume": 125481.0}, {"date": "2026-02-09", "close": 29.21, "volume": 244085.0}, {"date": "2026-02-10", "close": 29.23, "volume": 132285.0}, {"date": "2026-02-11", "close": 29.21, "volume": 156233.0}, {"date": "2026-02-12", "close": 29.05, "volume": 166153.0}, {"date": "2026-02-13", "close": 29.08, "volume": 79045.0}, {"date": "2026-02-17", "close": 29.18, "volume": 118994.0}, {"date": "2026-02-18", "close": 29.17, "volume": 147924.0}, {"date": "2026-02-19", "close": 29.1, "volume": 114623.0}, {"date": "2026-02-20", "close": 29.17, "volume": 114467.0}, {"date": "2026-02-23", "close": 28.99, "volume": 153727.0}, {"date": "2026-02-24", "close": 29.09, "volume": 76858.0}, {"date": "2026-02-25", "close": 29.15, "volume": 108775.0}, {"date": "2026-02-26", "close": 29.07, "volume": 184458.0}, {"date": "2026-02-27", "close": 28.87, "volume": 120374.0}, {"date": "2026-03-02", "close": 29.02, "volume": 74052.0}, {"date": "2026-03-03", "close": 28.65, "volume": 141128.0}, {"date": "2026-03-04", "close": 28.62, "volume": 126156.0}, {"date": "2026-03-05", "close": 28.19, "volume": 108764.0}, {"date": "2026-03-06", "close": 27.8, "volume": 121228.0}, {"date": "2026-03-09", "close": 27.63, "volume": 122596.0}, {"date": "2026-03-10", "close": 27.79, "volume": 104070.0}, {"date": "2026-03-11", "close": 27.72, "volume": 118954.0}, {"date": "2026-03-12", "close": 27.32, "volume": 86341.0}, {"date": "2026-03-13", "close": 27.28, "volume": 156062.0}, {"date": "2026-03-16", "close": 27.51, "volume": 85544.0}, {"date": "2026-03-17", "close": 27.52, "volume": 74892.0}, {"date": "2026-03-18", "close": 27.12, "volume": 86375.0}, {"date": "2026-03-19", "close": 26.89, "volume": 108860.0}, {"date": "2026-03-20", "close": 26.34, "volume": 112969.0}, {"date": "2026-03-23", "close": 26.76, "volume": 161449.0}, {"date": "2026-03-24", "close": 26.88, "volume": 172718.0}, {"date": "2026-03-25", "close": 27.13, "volume": 105012.0}, {"date": "2026-03-26", "close": 26.52, "volume": 106594.0}, {"date": "2026-03-27", "close": 26.19, "volume": 91627.0}, {"date": "2026-03-30", "close": 26.21, "volume": 55452.0}, {"date": "2026-03-31", "close": 26.93, "volume": 89847.0}, {"date": "2026-04-01", "close": 27.4, "volume": 124478.0}, {"date": "2026-04-02", "close": 27.37, "volume": 52084.0}, {"date": "2026-04-06", "close": 27.47, "volume": 98455.0}, {"date": "2026-04-07", "close": 27.46, "volume": 97968.0}, {"date": "2026-04-08", "close": 28.19, "volume": 75296.0}, {"date": "2026-04-09", "close": 28.52, "volume": 81787.0}, {"date": "2026-04-10", "close": 28.59, "volume": 81772.0}, {"date": "2026-04-13", "close": 28.62, "volume": 61230.0}, {"date": "2026-04-14", "close": 28.87, "volume": 109799.0}, {"date": "2026-04-15", "close": 28.96, "volume": 82898.0}, {"date": "2026-04-16", "close": 28.85, "volume": 76730.0}, {"date": "2026-04-17", "close": 29.26, "volume": 228024.0}, {"date": "2026-04-20", "close": 29.21, "volume": 149253.0}, {"date": "2026-04-21", "close": 29.23, "volume": 70107.0}, {"date": "2026-04-22", "close": 29.39, "volume": 90957.0}, {"date": "2026-04-23", "close": 29.24, "volume": 141284.0}, {"date": "2026-04-24", "close": 29.29, "volume": 100216.0}, {"date": "2026-04-27", "close": 29.25, "volume": 72402.0}, {"date": "2026-04-28", "close": 29.13, "volume": 78295.0}, {"date": "2026-04-29", "close": 28.99, "volume": 143092.0}, {"date": "2026-04-30", "close": 29.31, "volume": 123629.0}, {"date": "2026-05-01", "close": 29.41, "volume": 77335.0}, {"date": "2026-05-04", "close": 29.14, "volume": 98841.0}, {"date": "2026-05-05", "close": 29.04, "volume": 141726.0}, {"date": "2026-05-06", "close": 29.27, "volume": 117011.0}, {"date": "2026-05-07", "close": 29.11, "volume": 77520.0}, {"date": "2026-05-08", "close": 29.09, "volume": 135058.0}, {"date": "2026-05-11", "close": 29.2, "volume": 120298.0}, {"date": "2026-05-12", "close": 29.14, "volume": 83571.0}, {"date": "2026-05-13", "close": 29.2, "volume": 77727.0}, {"date": "2026-05-14", "close": 29.12, "volume": 93917.0}, {"date": "2026-05-15", "close": 28.7, "volume": 139219.0}, {"date": "2026-05-18", "close": 28.81, "volume": 214099.0}, {"date": "2026-05-19", "close": 28.79, "volume": 278161.0}, {"date": "2026-05-20", "close": 29.02, "volume": 113406.0}, {"date": "2026-05-21", "close": 29.03, "volume": 134680.0}, {"date": "2026-05-22", "close": 29.08, "volume": 99487.0}, {"date": "2026-05-26", "close": 29.28, "volume": 277922.0}, {"date": "2026-05-27", "close": 29.34, "volume": 77260.0}, {"date": "2026-05-28", "close": 29.3, "volume": 77255.0}, {"date": "2026-05-29", "close": 29.24, "volume": 130294.0}, {"date": "2026-06-01", "close": 29.19, "volume": 90824.0}, {"date": "2026-06-02", "close": 29.19, "volume": 131319.0}, {"date": "2026-06-03", "close": 29.02, "volume": 101475.0}, {"date": "2026-06-04", "close": 29.055, "volume": 187103.0}, {"date": "2026-06-05", "close": 28.57, "volume": 165372.0}, {"date": "2026-06-08", "close": 28.61, "volume": 134537.0}, {"date": "2026-06-09", "close": 28.54, "volume": 307367.0}, {"date": "2026-06-10", "close": 28.52, "volume": 153022.0}, {"date": "2026-06-11", "close": 28.99, "volume": 111364.0}, {"date": "2026-06-12", "close": 29.13, "volume": 123276.0}, {"date": "2026-06-15", "close": 29.3, "volume": 92123.0}, {"date": "2026-06-16", "close": 29.3, "volume": 76182.0}, {"date": "2026-06-17", "close": 28.88, "volume": 90607.0}, {"date": "2026-06-18", "close": 28.97, "volume": 104833.0}, {"date": "2026-06-22", "close": 28.97, "volume": 130693.0}, {"date": "2026-06-23", "close": 28.88, "volume": 152394.0}, {"date": "2026-06-24", "close": 28.78, "volume": 89257.0}, {"date": "2026-06-25", "close": 29.02, "volume": 71190.0}, {"date": "2026-06-26", "close": 28.77, "volume": 62705.0}, {"date": "2026-06-29", "close": 29.2, "volume": 88579.0}, {"date": "2026-06-30", "close": 29.4, "volume": 114057.0}, {"date": "2026-07-01", "close": 29.45, "volume": 74270.0}, {"date": "2026-07-02", "close": 29.57, "volume": 49928.0}, {"date": "2026-07-06", "close": 29.82, "volume": 157905.0}, {"date": "2026-07-07", "close": 29.83, "volume": 111887.0}, {"date": "2026-07-08", "close": 29.59, "volume": 102872.0}, {"date": "2026-07-09", "close": 29.64, "volume": 97290.0}, {"date": "2026-07-10", "close": 29.68, "volume": 79268.0}, {"date": "2026-07-13", "close": 29.77, "volume": 92509.0}, {"date": "2026-07-14", "close": 29.9, "volume": 121857.0}, {"date": "2026-07-15", "close": 29.94, "volume": 84178.0}, {"date": "2026-07-16", "close": 29.85, "volume": 88239.0}, {"date": "2026-07-17", "close": 29.63, "volume": 92522.0}, {"date": "2026-07-20", "close": 29.34, "volume": 165903.0}, {"date": "2026-07-21", "close": 29.61, "volume": 82708.0}, {"date": "2026-07-22", "close": 29.62, "volume": 66312.0}, {"date": "2026-07-23", "close": 29.54, "volume": 98767.0}, {"date": "2026-07-24", "close": 29.73, "volume": 83537.0}, {"date": "2026-07-27", "close": 29.82, "volume": 115040.0}, {"date": "2026-07-28", "close": 30.0, "volume": 56439.0}, {"date": "2026-07-29", "close": 29.58, "volume": 81030.0}, {"date": "2026-07-30", "close": 29.74, "volume": 67738.0}, {"date": "2026-07-31", "close": 29.76, "volume": 80458.0}, {"date": "2026-08-03", "close": 29.99, "volume": 77807.0}, {"date": "2026-08-04", "close": 30.19, "volume": 130601.0}, {"date": "2026-08-05", "close": 30.18, "volume": 106960.0}, {"date": "2026-08-06", "close": 30.15, "volume": 55328.0}, {"date": "2026-08-07", "close": 30.39, "volume": 77412.0}], "refreshing": true}