{"ticker": "JBGS", "overview": {"cik": "1689796", "ticker": "JBGS", "name": "JBG SMITH Properties", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003809", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "FORM 8-K", "accession": "0001104659-26-102540", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001104659-26-092965", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001104659-26-092962", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001425", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003189", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071827", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001959173-26-004431", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000179", "price_sensitive": false}, {"form": "D", "date": "2026-05-08", "title": "Form D", "accession": "0001123292-26-000621", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001104659-26-055649", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001104659-26-055644", "price_sensitive": true}, {"form": "4", "date": "2026-05-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-054248", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-054246", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-054244", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-054241", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-054239", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-054237", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-054235", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-054234", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-054233", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-09", "title": "Form UPLOAD", "accession": "0000000000-26-003569", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-03", "title": "Form CORRESP", "accession": "0001104659-26-039429", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000478", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-03-24", "title": "Form UPLOAD", "accession": "0000000000-26-002974", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "JBGS", "has_prices": true, "as_of": "2026-10-26", "last": 11.58, "prev_close": 11.57, "change": 0.009999999999999787, "change_pct": 0.0008643042350907335, "session_volume": 614808.0, "vwap_5": 11.256758070010086, "vwap_20": 10.852936856091647, "vwap_60": 11.364505164927118, "vwap_250": 14.407370264614292, "high_52w": 18.96, "low_52w": 10.04, "avg_volume_20": 865127.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001104", "src": "13DG", "ticker": "JBGS", "cik": "1689796", "company": "JBG SMITH Properties", "company_raw": "JBG SMITH Properties", "who": "Smith Properties Jbg", "who_key": "JBG SMITH Properties", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "JBG SMITH Properties moves to a 8.64% passive stake in JBGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1689796/0002100121-26-001104-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5201}, {"id": "13DG-0002012383-26-003809", "src": "13DG", "ticker": "JBGS", "cik": "1689796", "company": "JBG SMITH Properties", "company_raw": "JBG SMITH Properties", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. moves to a 17.1% passive stake in JBGS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003809-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9521}, {"id": "13DG-0002100119-26-001425", "src": "13DG", "ticker": "JBGS", "cik": "1689796", "company": "JBG SMITH Properties", "company_raw": "JBG SMITH Properties", "who": "Smith Properties Jbg", "who_key": "JBG SMITH Properties", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "JBG SMITH Properties takes a 5.3% passive stake in JBGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1689796/0002100119-26-001425-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136241}, {"id": "13DG-0002012383-26-003189", "src": "13DG", "ticker": "JBGS", "cik": "1689796", "company": "JBG SMITH Properties", "company_raw": "JBG SMITH Properties", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. moves to a 18.7% passive stake in JBGS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003189-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0000895421-26-000179", "src": "13DG", "ticker": "JBGS", "cik": "1689796", "company": "JBG SMITH Properties", "company_raw": "JBG SMITH Properties", "who": "Smith Properties Jbg", "who_key": "JBG SMITH Properties", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "JBG SMITH Properties moves to a 6.1% passive stake in JBGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1689796/0000895421-26-000179-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251441}, {"id": "HOUSE-2023-20023404-T223", "src": "CONGRESS", "ticker": "JBGS", "cik": "", "company": "JBG SMITH Properties", "company_raw": "ion\nDate\nAmount Cap.\nGains >\n$200?\nJBG SMITH Properties Common\nShares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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: Hon. Daniel Goldman dumps JBGS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741841}, {"id": "HOUSE-2023-20022948-T82", "src": "CONGRESS", "ticker": "JBGS", "cik": "", "company": "JBG SMITH Properties", "company_raw": "randchildren 1986 Trust > TACS R3K\nJBG SMITH Properties Common\nShares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Daniel Goldman dumps JBGS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875761}, {"id": "HOUSE-2023-20022653-T127", "src": "CONGRESS", "ticker": "JBGS", "cik": "", "company": "JBG SMITH Properties", "company_raw": "randchildren 1986 Trust > TACS R3K\nJBG SMITH Properties Common\nShares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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": "On the Hill: Hon. Daniel Goldman buys JBGS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-06", "timestamp": "2023-03-06", "mins": 1926161}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-001104", "src": "13DG", "ticker": "JBGS", "cik": "1689796", "company": "JBG SMITH Properties", "company_raw": "JBG SMITH Properties", "who": "Smith Properties Jbg", "who_key": "JBG SMITH Properties", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "JBG SMITH Properties moves to a 8.64% passive stake in JBGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1689796/0002100121-26-001104-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5201}, {"id": "13DG-0002012383-26-003809", "src": "13DG", "ticker": "JBGS", "cik": "1689796", "company": "JBG SMITH Properties", "company_raw": "JBG SMITH Properties", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. moves to a 17.1% passive stake in JBGS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003809-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9521}, {"id": "13DG-0002100119-26-001425", "src": "13DG", "ticker": "JBGS", "cik": "1689796", "company": "JBG SMITH Properties", "company_raw": "JBG SMITH Properties", "who": "Smith Properties Jbg", "who_key": "JBG SMITH Properties", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "JBG SMITH Properties takes a 5.3% passive stake in JBGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1689796/0002100119-26-001425-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136241}, {"id": "13DG-0002012383-26-003189", "src": "13DG", "ticker": "JBGS", "cik": "1689796", "company": "JBG SMITH Properties", "company_raw": "JBG SMITH Properties", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. moves to a 18.7% passive stake in JBGS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003189-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0000895421-26-000179", "src": "13DG", "ticker": "JBGS", "cik": "1689796", "company": "JBG SMITH Properties", "company_raw": "JBG SMITH Properties", "who": "Smith Properties Jbg", "who_key": "JBG SMITH Properties", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "JBG SMITH Properties moves to a 6.1% passive stake in JBGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1689796/0000895421-26-000179-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251441}], "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": "JBG SMITH Properties Common Shares ", "new_value": "JBG SMITH Properties", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001689796", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001689796", "applied": 1, "detected_at": "2026-10-25T10:20:55.639010"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003809", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "FORM 8-K", "accession": "0001104659-26-102540", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001104659-26-092965", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001104659-26-092962", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001425", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003189", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071827", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001959173-26-004431", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000179", "price_sensitive": false}, {"form": "D", "date": "2026-05-08", "title": "Form D", "accession": "0001123292-26-000621", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001104659-26-055649", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001104659-26-055644", "price_sensitive": true}, {"form": "4", "date": "2026-05-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-054248", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-054246", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-054244", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-054241", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-054239", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-054237", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-054235", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-054234", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-054233", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-09", "title": "Form UPLOAD", "accession": "0000000000-26-003569", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-03", "title": "Form CORRESP", "accession": "0001104659-26-039429", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000478", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-03-24", "title": "Form UPLOAD", "accession": "0000000000-26-002974", "price_sensitive": false}], "performance": {"ticker": "JBGS", "has_prices": true, "summary": {"n": 1, "avg": -0.29044117647058826, "win_rate": 0.0, "best": -0.29044117647058826, "worst": -0.29044117647058826, "as_of": "2026-10-26"}, "buys": [{"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 16.32, "return": -0.29044117647058826}]}, "price_series": [{"date": "2017-07-06", "close": 31.8128, "volume": 1650.0}, {"date": "2017-07-07", "close": 34.65, "volume": 700.0}, {"date": "2017-07-10", "close": 33.15, "volume": 16505.0}, {"date": "2017-07-11", "close": 34.88, "volume": 3600.0}, {"date": "2017-07-12", "close": 34.5616, "volume": 23323.0}, {"date": "2017-07-13", "close": 35.14, "volume": 1851.0}, {"date": "2017-07-14", "close": 37.0, "volume": 170408.0}, {"date": "2017-07-17", "close": 37.23, "volume": 356807.0}, {"date": "2017-07-18", "close": 37.24, "volume": 24182890.0}, {"date": "2017-07-19", "close": 35.99, "volume": 4117688.0}, {"date": "2017-07-20", "close": 36.37, "volume": 1509532.0}, {"date": "2017-07-21", "close": 36.19, "volume": 1510533.0}, {"date": "2017-07-24", "close": 35.1, "volume": 3585996.0}, {"date": "2017-07-25", "close": 35.0, "volume": 4996672.0}, {"date": "2017-07-26", "close": 35.11, "volume": 2358879.0}, {"date": "2017-07-27", "close": 34.96, "volume": 930536.0}, {"date": "2017-07-28", "close": 35.27, "volume": 1001124.0}, {"date": "2017-07-31", "close": 35.48, "volume": 1153420.0}, {"date": "2017-08-01", "close": 35.24, "volume": 1111173.0}, {"date": "2017-08-02", "close": 35.26, "volume": 1067111.0}, {"date": "2017-08-03", "close": 34.49, "volume": 987961.0}, {"date": "2017-08-04", "close": 34.1, "volume": 753140.0}, {"date": "2017-08-07", "close": 33.96, "volume": 672050.0}, {"date": "2017-08-08", "close": 33.7, "volume": 893344.0}, {"date": "2017-08-09", "close": 33.52, "volume": 726889.0}, {"date": "2017-08-10", "close": 33.35, "volume": 466896.0}, {"date": "2017-08-11", "close": 33.89, "volume": 727082.0}, {"date": "2017-08-14", "close": 34.36, "volume": 408923.0}, {"date": "2017-08-15", "close": 33.71, "volume": 1047504.0}, {"date": "2017-08-16", "close": 34.02, "volume": 854429.0}, {"date": "2017-08-17", "close": 33.75, "volume": 418003.0}, {"date": "2017-08-18", "close": 33.4, "volume": 648582.0}, {"date": "2017-08-21", "close": 33.76, "volume": 385484.0}, {"date": "2017-08-22", "close": 33.5, "volume": 480974.0}, {"date": "2017-08-23", "close": 33.67, "volume": 601016.0}, {"date": "2017-08-24", "close": 33.44, "volume": 568851.0}, {"date": "2017-08-25", "close": 33.52, "volume": 562631.0}, {"date": "2017-08-28", "close": 33.77, "volume": 373431.0}, {"date": "2017-08-29", "close": 33.21, "volume": 492675.0}, {"date": "2017-08-30", "close": 33.07, "volume": 535798.0}, {"date": "2017-08-31", "close": 32.73, "volume": 1986305.0}, {"date": "2017-09-01", "close": 32.67, "volume": 704145.0}, {"date": "2017-09-05", "close": 32.33, "volume": 696870.0}, {"date": "2017-09-06", "close": 32.22, "volume": 797991.0}, {"date": "2017-09-07", "close": 32.93, "volume": 903074.0}, {"date": "2017-09-08", "close": 33.16, "volume": 872173.0}, {"date": "2017-09-11", "close": 33.55, "volume": 559031.0}, {"date": "2017-09-12", "close": 33.7, "volume": 328266.0}, {"date": "2017-09-13", "close": 33.43, "volume": 942606.0}, {"date": "2017-09-14", "close": 33.5, "volume": 959387.0}, {"date": "2017-09-15", "close": 32.7, "volume": 2965999.0}, {"date": "2017-09-18", "close": 32.34, "volume": 1194150.0}, {"date": "2017-09-19", "close": 32.39, "volume": 694973.0}, {"date": "2017-09-20", "close": 32.26, "volume": 567249.0}, {"date": "2017-09-21", "close": 32.65, "volume": 379241.0}, {"date": "2017-09-22", "close": 32.91, "volume": 268714.0}, {"date": "2017-09-25", "close": 33.13, "volume": 480820.0}, {"date": "2017-09-26", "close": 33.44, "volume": 780473.0}, {"date": "2017-09-27", "close": 34.0, "volume": 836846.0}, {"date": "2017-09-28", "close": 34.05, "volume": 630215.0}, {"date": "2017-09-29", "close": 34.21, "volume": 442079.0}, {"date": "2017-10-02", "close": 34.15, "volume": 637931.0}, {"date": "2017-10-03", "close": 33.95, "volume": 764158.0}, {"date": "2017-10-04", "close": 33.23, "volume": 890151.0}, {"date": "2017-10-05", "close": 33.35, "volume": 1035522.0}, {"date": "2017-10-06", "close": 32.92, "volume": 3023390.0}, {"date": "2017-10-09", "close": 32.66, "volume": 876559.0}, {"date": "2017-10-10", "close": 32.88, "volume": 1133990.0}, {"date": "2017-10-11", "close": 32.91, "volume": 864613.0}, {"date": "2017-10-12", "close": 32.92, "volume": 1300430.0}, {"date": "2017-10-13", "close": 32.75, "volume": 711522.0}, {"date": "2017-10-16", "close": 32.61, "volume": 449068.0}, {"date": "2017-10-17", "close": 32.47, "volume": 625001.0}, {"date": "2017-10-18", "close": 32.16, "volume": 582746.0}, {"date": "2017-10-19", "close": 31.76, "volume": 558644.0}, {"date": "2017-10-20", "close": 31.41, "volume": 820966.0}, {"date": "2017-10-23", "close": 31.41, "volume": 780286.0}, {"date": "2017-10-24", "close": 31.26, "volume": 568870.0}, {"date": "2017-10-25", "close": 31.15, "volume": 826918.0}, {"date": "2017-10-26", "close": 31.1, "volume": 567196.0}, {"date": "2017-10-27", "close": 31.25, "volume": 718023.0}, {"date": "2017-10-30", "close": 31.26, "volume": 633702.0}, {"date": "2017-10-31", "close": 31.21, "volume": 472782.0}, {"date": "2017-11-01", "close": 31.35, "volume": 602019.0}, {"date": "2017-11-02", "close": 31.58, "volume": 462274.0}, {"date": "2017-11-03", "close": 31.55, "volume": 366256.0}, {"date": "2017-11-06", "close": 31.84, "volume": 319595.0}, {"date": "2017-11-07", "close": 32.31, "volume": 494404.0}, {"date": "2017-11-08", "close": 32.6, "volume": 583487.0}, {"date": "2017-11-09", "close": 32.56, "volume": 639711.0}, {"date": "2017-11-10", "close": 32.66, "volume": 599694.0}, {"date": "2017-11-13", "close": 32.36, "volume": 739786.0}, {"date": "2017-11-14", "close": 32.92, "volume": 1429745.0}, {"date": "2017-11-15", "close": 32.5, "volume": 589361.0}, {"date": "2017-11-16", "close": 32.55, "volume": 446301.0}, {"date": "2017-11-17", "close": 32.49, "volume": 511330.0}, {"date": "2017-11-20", "close": 32.63, "volume": 593891.0}, {"date": "2017-11-21", "close": 32.92, "volume": 824359.0}, {"date": "2017-11-22", "close": 33.09, "volume": 692788.0}, {"date": "2017-11-24", "close": 33.25, "volume": 288150.0}, {"date": "2017-11-27", "close": 33.34, "volume": 425453.0}, {"date": "2017-11-28", "close": 33.35, "volume": 402198.0}, {"date": "2017-11-29", "close": 33.32, "volume": 450483.0}, {"date": "2017-11-30", "close": 33.31, "volume": 599189.0}, {"date": "2017-12-01", "close": 33.72, "volume": 749411.0}, {"date": "2017-12-04", "close": 33.8, "volume": 862891.0}, {"date": "2017-12-05", "close": 33.42, "volume": 1127308.0}, {"date": "2017-12-06", "close": 33.6, "volume": 1157942.0}, {"date": "2017-12-07", "close": 33.78, "volume": 761233.0}, {"date": "2017-12-08", "close": 34.05, "volume": 390691.0}, {"date": "2017-12-11", "close": 34.22, "volume": 487685.0}, {"date": "2017-12-12", "close": 34.12, "volume": 485541.0}, {"date": "2017-12-13", "close": 34.33, "volume": 602301.0}, {"date": "2017-12-14", "close": 34.34, "volume": 593532.0}, {"date": "2017-12-15", "close": 34.94, "volume": 2043079.0}, {"date": "2017-12-18", "close": 35.63, "volume": 601669.0}, {"date": "2017-12-19", "close": 34.92, "volume": 502820.0}, {"date": "2017-12-20", "close": 33.84, "volume": 656363.0}, {"date": "2017-12-21", "close": 33.85, "volume": 670540.0}, {"date": "2017-12-22", "close": 34.09, "volume": 336218.0}, {"date": "2017-12-26", "close": 34.46, "volume": 268902.0}, {"date": "2017-12-27", "close": 34.44, "volume": 239761.0}, {"date": "2017-12-28", "close": 34.8, "volume": 347465.0}, {"date": "2017-12-29", "close": 34.73, "volume": 346476.0}, {"date": "2018-01-02", "close": 34.49, "volume": 717591.0}, {"date": "2018-01-03", "close": 34.48, "volume": 633664.0}, {"date": "2018-01-04", "close": 33.67, "volume": 360853.0}, {"date": "2018-01-05", "close": 33.68, "volume": 659454.0}, {"date": "2018-01-08", "close": 33.75, "volume": 485269.0}, {"date": "2018-01-09", "close": 33.53, "volume": 429850.0}, {"date": "2018-01-10", "close": 33.36, "volume": 284912.0}, {"date": "2018-01-11", "close": 33.56, "volume": 318933.0}, {"date": "2018-01-12", "close": 33.56, "volume": 342274.0}, {"date": "2018-01-16", "close": 33.44, "volume": 503101.0}, {"date": "2018-01-17", "close": 33.26, "volume": 388977.0}, {"date": "2018-01-18", "close": 33.06, "volume": 343375.0}, {"date": "2018-01-19", "close": 33.29, "volume": 316842.0}, {"date": "2018-01-22", "close": 33.49, "volume": 246143.0}, {"date": "2018-01-23", "close": 33.86, "volume": 222201.0}, {"date": "2018-01-24", "close": 33.89, "volume": 480938.0}, {"date": "2018-01-25", "close": 33.83, "volume": 401805.0}, {"date": "2018-01-26", "close": 33.5, "volume": 366069.0}, {"date": "2018-01-29", "close": 33.46, "volume": 345895.0}, {"date": "2018-01-30", "close": 32.99, "volume": 289224.0}, {"date": "2018-01-31", "close": 33.75, "volume": 391163.0}, {"date": "2018-02-01", "close": 33.04, "volume": 731353.0}, {"date": "2018-02-02", "close": 33.03, "volume": 927031.0}, {"date": "2018-02-05", "close": 32.09, "volume": 601571.0}, {"date": "2018-02-06", "close": 31.94, "volume": 657192.0}, {"date": "2018-02-07", "close": 31.81, "volume": 286129.0}, {"date": "2018-02-08", "close": 31.04, "volume": 468095.0}, {"date": "2018-02-09", "close": 31.85, "volume": 304854.0}, {"date": "2018-02-12", "close": 31.94, "volume": 456988.0}, {"date": "2018-02-13", "close": 31.96, "volume": 270132.0}, {"date": "2018-02-14", "close": 31.86, "volume": 224829.0}, {"date": "2018-02-15", "close": 32.29, "volume": 1191303.0}, {"date": "2018-02-16", "close": 32.82, "volume": 655434.0}, {"date": "2018-02-20", "close": 32.46, "volume": 272708.0}, {"date": "2018-02-21", "close": 32.35, "volume": 502377.0}, {"date": "2018-02-22", "close": 32.98, "volume": 441421.0}, {"date": "2018-02-23", "close": 32.74, "volume": 692218.0}, {"date": "2018-02-26", "close": 32.83, "volume": 299448.0}, {"date": "2018-02-27", "close": 32.06, "volume": 258774.0}, {"date": "2018-02-28", "close": 32.65, "volume": 685796.0}, {"date": "2018-03-01", "close": 33.3, "volume": 278322.0}, {"date": "2018-03-02", "close": 33.32, "volume": 332304.0}, {"date": "2018-03-05", "close": 33.83, "volume": 255365.0}, {"date": "2018-03-06", "close": 34.55, "volume": 298362.0}, {"date": "2018-03-07", "close": 34.52, "volume": 495913.0}, {"date": "2018-03-08", "close": 34.2, "volume": 278708.0}, {"date": "2018-03-09", "close": 34.32, "volume": 529151.0}, {"date": "2018-03-12", "close": 34.41, "volume": 512767.0}, {"date": "2018-03-13", "close": 33.69, "volume": 516810.0}, {"date": "2018-03-14", "close": 33.87, "volume": 602155.0}, {"date": "2018-03-15", "close": 33.58, "volume": 567884.0}, {"date": "2018-03-16", "close": 33.55, "volume": 1476431.0}, {"date": "2018-03-19", "close": 33.41, "volume": 815977.0}, {"date": "2018-03-20", "close": 33.92, "volume": 747703.0}, {"date": "2018-03-21", "close": 32.74, "volume": 679935.0}, {"date": "2018-03-22", "close": 32.61, "volume": 588858.0}, {"date": "2018-03-23", "close": 31.75, "volume": 672552.0}, {"date": "2018-03-26", "close": 32.05, "volume": 448592.0}, {"date": "2018-03-27", "close": 32.16, "volume": 426602.0}, {"date": "2018-03-28", "close": 33.46, "volume": 320639.0}, {"date": "2018-03-29", "close": 33.71, "volume": 442887.0}, {"date": "2018-04-02", "close": 33.06, "volume": 365993.0}, {"date": "2018-04-03", "close": 33.65, "volume": 470860.0}, {"date": "2018-04-04", "close": 34.07, "volume": 523558.0}, {"date": "2018-04-05", "close": 33.96, "volume": 219856.0}, {"date": "2018-04-06", "close": 33.85, "volume": 360100.0}, {"date": "2018-04-09", "close": 33.55, "volume": 274958.0}, {"date": "2018-04-10", "close": 33.99, "volume": 352529.0}, {"date": "2018-04-11", "close": 34.27, "volume": 782250.0}, {"date": "2018-04-12", "close": 34.02, "volume": 794461.0}, {"date": "2018-04-13", "close": 34.22, "volume": 306927.0}, {"date": "2018-04-16", "close": 34.23, "volume": 291175.0}, {"date": "2018-04-17", "close": 34.35, "volume": 209694.0}, {"date": "2018-04-18", "close": 34.25, "volume": 276699.0}, {"date": "2018-04-19", "close": 34.25, "volume": 356534.0}, {"date": "2018-04-20", "close": 34.64, "volume": 1162403.0}, {"date": "2018-04-23", "close": 34.77, "volume": 344721.0}, {"date": "2018-04-24", "close": 35.64, "volume": 816720.0}, {"date": "2018-04-25", "close": 35.98, "volume": 432381.0}, {"date": "2018-04-26", "close": 36.44, "volume": 571012.0}, {"date": "2018-04-27", "close": 36.65, "volume": 426870.0}, {"date": "2018-04-30", "close": 36.87, "volume": 983489.0}, {"date": "2018-05-01", "close": 36.61, "volume": 542239.0}, {"date": "2018-05-02", "close": 36.41, "volume": 471271.0}, {"date": "2018-05-03", "close": 36.26, "volume": 307150.0}, {"date": "2018-05-04", "close": 36.43, "volume": 392281.0}, {"date": "2018-05-07", "close": 37.0, "volume": 373627.0}, {"date": "2018-05-08", "close": 36.74, "volume": 400193.0}, {"date": "2018-05-09", "close": 37.22, "volume": 572768.0}, {"date": "2018-05-10", "close": 36.56, "volume": 449773.0}, {"date": "2018-05-11", "close": 36.87, "volume": 290708.0}, {"date": "2018-05-14", "close": 36.01, "volume": 356979.0}, {"date": "2018-05-15", "close": 35.38, "volume": 535895.0}, {"date": "2018-05-16", "close": 35.53, "volume": 398381.0}, {"date": "2018-05-17", "close": 35.43, "volume": 397645.0}, {"date": "2018-05-18", "close": 35.8, "volume": 566370.0}, {"date": "2018-05-21", "close": 36.19, "volume": 688415.0}, {"date": "2018-05-22", "close": 36.63, "volume": 382186.0}, {"date": "2018-05-23", "close": 36.89, "volume": 372482.0}, {"date": "2018-05-24", "close": 36.47, "volume": 220847.0}, {"date": "2018-05-25", "close": 36.55, "volume": 175524.0}, {"date": "2018-05-29", "close": 37.09, "volume": 360810.0}, {"date": "2018-05-30", "close": 37.52, "volume": 665049.0}, {"date": "2018-05-31", "close": 36.89, "volume": 1268161.0}, {"date": "2018-06-01", "close": 36.52, "volume": 510790.0}, {"date": "2018-06-04", "close": 37.2, "volume": 507936.0}, {"date": "2018-06-05", "close": 37.93, "volume": 914232.0}, {"date": "2018-06-06", "close": 38.01, "volume": 690019.0}, {"date": "2018-06-07", "close": 38.18, "volume": 1152594.0}, {"date": "2018-06-08", "close": 38.03, "volume": 485041.0}, {"date": "2018-06-11", "close": 37.95, "volume": 269631.0}, {"date": "2018-06-12", "close": 38.07, "volume": 399927.0}, {"date": "2018-06-13", "close": 37.16, "volume": 360632.0}, {"date": "2018-06-14", "close": 37.74, "volume": 371956.0}, {"date": "2018-06-15", "close": 38.09, "volume": 1424124.0}, {"date": "2018-06-18", "close": 38.55, "volume": 300034.0}, {"date": "2018-06-19", "close": 38.37, "volume": 557734.0}, {"date": "2018-06-20", "close": 38.17, "volume": 328541.0}, {"date": "2018-06-21", "close": 37.46, "volume": 464305.0}, {"date": "2018-06-22", "close": 36.86, "volume": 1508733.0}, {"date": "2018-06-25", "close": 36.91, "volume": 371087.0}, {"date": "2018-06-26", "close": 36.89, "volume": 880194.0}, {"date": "2018-06-27", "close": 36.47, "volume": 347351.0}, {"date": "2018-06-28", "close": 36.51, "volume": 1294930.0}, {"date": "2018-06-29", "close": 36.47, "volume": 996172.0}, {"date": "2018-07-02", "close": 36.53, "volume": 702899.0}, {"date": "2018-07-03", "close": 36.54, "volume": 239618.0}, {"date": "2018-07-05", "close": 37.17, "volume": 261036.0}, {"date": "2018-07-06", "close": 37.5, "volume": 411793.0}, {"date": "2018-07-09", "close": 37.23, "volume": 392636.0}, {"date": "2018-07-10", "close": 36.91, "volume": 423594.0}, {"date": "2018-07-11", "close": 36.72, "volume": 357110.0}, {"date": "2018-07-12", "close": 36.67, "volume": 322833.0}, {"date": "2018-07-13", "close": 36.99, "volume": 324390.0}, {"date": "2018-07-16", "close": 36.79, "volume": 230218.0}, {"date": "2018-07-17", "close": 36.4, "volume": 241411.0}, {"date": "2018-07-18", "close": 36.11, "volume": 219775.0}, {"date": "2018-07-19", "close": 36.76, "volume": 240789.0}, {"date": "2018-07-20", "close": 36.51, "volume": 352122.0}, {"date": "2018-07-23", "close": 36.18, "volume": 217735.0}, {"date": "2018-07-24", "close": 35.9, "volume": 199786.0}, {"date": "2018-07-25", "close": 35.8, "volume": 382476.0}, {"date": "2018-07-26", "close": 35.4, "volume": 392311.0}, {"date": "2018-07-27", "close": 35.12, "volume": 349896.0}, {"date": "2018-07-30", "close": 35.32, "volume": 219369.0}, {"date": "2018-07-31", "close": 36.5, "volume": 543715.0}, {"date": "2018-08-01", "close": 36.81, "volume": 313705.0}, {"date": "2018-08-02", "close": 36.21, "volume": 546899.0}, {"date": "2018-08-03", "close": 36.78, "volume": 314203.0}, {"date": "2018-08-06", "close": 37.35, "volume": 1055150.0}, {"date": "2018-08-07", "close": 37.52, "volume": 628736.0}, {"date": "2018-08-08", "close": 36.9, "volume": 363730.0}, {"date": "2018-08-09", "close": 36.82, "volume": 278307.0}, {"date": "2018-08-10", "close": 36.61, "volume": 371003.0}, {"date": "2018-08-13", "close": 36.76, "volume": 382880.0}, {"date": "2018-08-14", "close": 37.11, "volume": 579125.0}, {"date": "2018-08-15", "close": 37.09, "volume": 507838.0}, {"date": "2018-08-16", "close": 37.19, "volume": 612421.0}, {"date": "2018-08-17", "close": 37.54, "volume": 874063.0}, {"date": "2018-08-20", "close": 37.4, "volume": 575441.0}, {"date": "2018-08-21", "close": 37.36, "volume": 234071.0}, {"date": "2018-08-22", "close": 36.9, "volume": 230547.0}, {"date": "2018-08-23", "close": 36.8, "volume": 166635.0}, {"date": "2018-08-24", "close": 37.27, "volume": 241526.0}, {"date": "2018-08-27", "close": 37.54, "volume": 679694.0}, {"date": "2018-08-28", "close": 37.81, "volume": 549892.0}, {"date": "2018-08-29", "close": 37.48, "volume": 651592.0}, {"date": "2018-08-30", "close": 37.53, "volume": 413628.0}, {"date": "2018-08-31", "close": 37.46, "volume": 491805.0}, {"date": "2018-09-04", "close": 37.0, "volume": 540722.0}, {"date": "2018-09-05", "close": 36.97, "volume": 411409.0}, {"date": "2018-09-06", "close": 36.84, "volume": 565733.0}, {"date": "2018-09-07", "close": 36.08, "volume": 672017.0}, {"date": "2018-09-10", "close": 36.63, "volume": 945294.0}, {"date": "2018-09-11", "close": 36.77, "volume": 685985.0}, {"date": "2018-09-12", "close": 36.68, "volume": 585988.0}, {"date": "2018-09-13", "close": 36.93, "volume": 515804.0}, {"date": "2018-09-14", "close": 36.8, "volume": 652956.0}, {"date": "2018-09-17", "close": 36.75, "volume": 548636.0}, {"date": "2018-09-18", "close": 37.14, "volume": 924748.0}, {"date": "2018-09-19", "close": 37.48, "volume": 1000718.0}, {"date": "2018-09-20", "close": 37.48, "volume": 695130.0}, {"date": "2018-09-21", "close": 37.55, "volume": 4153311.0}, {"date": "2018-09-24", "close": 36.65, "volume": 586924.0}, {"date": "2018-09-25", "close": 36.94, "volume": 460464.0}, {"date": "2018-09-26", "close": 36.13, "volume": 573256.0}, {"date": "2018-09-27", "close": 35.88, "volume": 617373.0}, {"date": "2018-09-28", "close": 36.83, "volume": 530478.0}, {"date": "2018-10-01", "close": 36.59, "volume": 674683.0}, {"date": "2018-10-02", "close": 36.63, "volume": 334235.0}, {"date": "2018-10-03", "close": 36.44, "volume": 443461.0}, {"date": "2018-10-04", "close": 36.43, "volume": 446101.0}, {"date": "2018-10-05", "close": 36.37, "volume": 383213.0}, {"date": "2018-10-08", "close": 37.0, "volume": 436667.0}, {"date": "2018-10-09", "close": 37.11, "volume": 538741.0}, {"date": "2018-10-10", "close": 36.73, "volume": 619318.0}, {"date": "2018-10-11", "close": 35.74, "volume": 876633.0}, {"date": "2018-10-12", "close": 35.59, "volume": 883983.0}, {"date": "2018-10-15", "close": 35.97, "volume": 680930.0}, {"date": "2018-10-16", "close": 36.64, "volume": 414915.0}, {"date": "2018-10-17", "close": 36.48, "volume": 355085.0}, {"date": "2018-10-18", "close": 36.46, "volume": 244013.0}, {"date": "2018-10-19", "close": 36.79, "volume": 403915.0}, {"date": "2018-10-22", "close": 36.8, "volume": 585271.0}, {"date": "2018-10-23", "close": 37.2, "volume": 1101762.0}, {"date": "2018-10-24", "close": 37.2, "volume": 1738474.0}, {"date": "2018-10-25", "close": 37.4, "volume": 1047887.0}, {"date": "2018-10-26", "close": 37.1, "volume": 507133.0}, {"date": "2018-10-29", "close": 37.25, "volume": 397325.0}, {"date": "2018-10-30", "close": 37.58, "volume": 550172.0}, {"date": "2018-10-31", "close": 37.48, "volume": 721630.0}, {"date": "2018-11-01", "close": 37.45, "volume": 448741.0}, {"date": "2018-11-02", "close": 37.45, "volume": 661194.0}, {"date": "2018-11-05", "close": 39.04, "volume": 3422537.0}, {"date": "2018-11-06", "close": 39.68, "volume": 1096300.0}, {"date": "2018-11-07", "close": 39.45, "volume": 1046823.0}, {"date": "2018-11-08", "close": 39.14, "volume": 1016727.0}, {"date": "2018-11-09", "close": 39.04, "volume": 619356.0}, {"date": "2018-11-12", "close": 38.78, "volume": 352976.0}, {"date": "2018-11-13", "close": 38.65, "volume": 1638964.0}, {"date": "2018-11-14", "close": 38.3, "volume": 695793.0}, {"date": "2018-11-15", "close": 38.65, "volume": 917142.0}, {"date": "2018-11-16", "close": 39.8, "volume": 642968.0}, {"date": "2018-11-19", "close": 40.55, "volume": 900233.0}, {"date": "2018-11-20", "close": 40.11, "volume": 853521.0}, {"date": "2018-11-21", "close": 39.94, "volume": 941221.0}, {"date": "2018-11-23", "close": 39.9, "volume": 212640.0}, {"date": "2018-11-26", "close": 39.21, "volume": 873449.0}, {"date": "2018-11-27", "close": 39.08, "volume": 1045774.0}, {"date": "2018-11-28", "close": 39.11, "volume": 468903.0}, {"date": "2018-11-29", "close": 39.54, "volume": 457144.0}, {"date": "2018-11-30", "close": 40.07, "volume": 785253.0}, {"date": "2018-12-03", "close": 40.33, "volume": 525846.0}, {"date": "2018-12-04", "close": 39.68, "volume": 813391.0}, {"date": "2018-12-06", "close": 40.25, "volume": 703018.0}, {"date": "2018-12-07", "close": 39.39, "volume": 921895.0}, {"date": "2018-12-10", "close": 38.25, "volume": 868685.0}, {"date": "2018-12-11", "close": 37.84, "volume": 926154.0}, {"date": "2018-12-12", "close": 37.22, "volume": 571414.0}, {"date": "2018-12-13", "close": 37.76, "volume": 723974.0}, {"date": "2018-12-14", "close": 37.42, "volume": 512388.0}, {"date": "2018-12-17", "close": 36.38, "volume": 934773.0}, {"date": "2018-12-18", "close": 36.4, "volume": 638089.0}, {"date": "2018-12-19", "close": 36.48, "volume": 628688.0}, {"date": "2018-12-20", "close": 35.82, "volume": 423542.0}, {"date": "2018-12-21", "close": 35.24, "volume": 1863161.0}, {"date": "2018-12-24", "close": 33.75, "volume": 219408.0}, {"date": "2018-12-26", "close": 34.41, "volume": 685346.0}, {"date": "2018-12-27", "close": 34.4, "volume": 660792.0}, {"date": "2018-12-28", "close": 34.43, "volume": 451071.0}, {"date": "2018-12-31", "close": 34.81, "volume": 689445.0}, {"date": "2019-01-02", "close": 34.39, "volume": 999050.0}, {"date": "2019-01-03", "close": 34.58, "volume": 961433.0}, {"date": "2019-01-04", "close": 35.02, "volume": 783684.0}, {"date": "2019-01-07", "close": 35.17, "volume": 697493.0}, {"date": "2019-01-08", "close": 36.33, "volume": 847739.0}, {"date": "2019-01-09", "close": 36.28, "volume": 1023463.0}, {"date": "2019-01-10", "close": 36.71, "volume": 1051277.0}, {"date": "2019-01-11", "close": 36.58, "volume": 500669.0}, {"date": "2019-01-14", "close": 36.19, "volume": 364340.0}, {"date": "2019-01-15", "close": 36.65, "volume": 381526.0}, {"date": "2019-01-16", "close": 37.21, "volume": 362070.0}, {"date": "2019-01-17", "close": 37.28, "volume": 573620.0}, {"date": "2019-01-18", "close": 37.76, "volume": 776479.0}, {"date": "2019-01-22", "close": 37.55, "volume": 455081.0}, {"date": "2019-01-23", "close": 37.31, "volume": 359295.0}, {"date": "2019-01-24", "close": 37.46, "volume": 359863.0}, {"date": "2019-01-25", "close": 37.99, "volume": 422405.0}, {"date": "2019-01-28", "close": 38.01, "volume": 418317.0}, {"date": "2019-01-29", "close": 38.31, "volume": 306358.0}, {"date": "2019-01-30", "close": 38.36, "volume": 745813.0}, {"date": "2019-01-31", "close": 38.65, "volume": 519723.0}, {"date": "2019-02-01", "close": 38.61, "volume": 326513.0}, {"date": "2019-02-04", "close": 38.98, "volume": 405841.0}, {"date": "2019-02-05", "close": 39.18, "volume": 347650.0}, {"date": "2019-02-06", "close": 38.94, "volume": 291352.0}, {"date": "2019-02-07", "close": 39.71, "volume": 334515.0}, {"date": "2019-02-08", "close": 39.72, "volume": 476128.0}, {"date": "2019-02-11", "close": 39.73, "volume": 363152.0}, {"date": "2019-02-12", "close": 39.78, "volume": 292121.0}, {"date": "2019-02-13", "close": 39.96, "volume": 301973.0}, {"date": "2019-02-14", "close": 40.53, "volume": 799120.0}, {"date": "2019-02-15", "close": 40.97, "volume": 638737.0}, {"date": "2019-02-19", "close": 41.07, "volume": 634891.0}, {"date": "2019-02-20", "close": 40.77, "volume": 455527.0}, {"date": "2019-02-21", "close": 41.03, "volume": 374028.0}, {"date": "2019-02-22", "close": 40.97, "volume": 399902.0}, {"date": "2019-02-25", "close": 40.98, "volume": 452235.0}, {"date": "2019-02-26", "close": 40.87, "volume": 405053.0}, {"date": "2019-02-27", "close": 40.23, "volume": 433876.0}, {"date": "2019-02-28", "close": 40.29, "volume": 1020570.0}, {"date": "2019-03-01", "close": 40.37, "volume": 983935.0}, {"date": "2019-03-04", "close": 41.09, "volume": 667240.0}, {"date": "2019-03-05", "close": 40.7, "volume": 456673.0}, {"date": "2019-03-06", "close": 40.42, "volume": 371410.0}, {"date": "2019-03-07", "close": 40.38, "volume": 355209.0}, {"date": "2019-03-08", "close": 40.44, "volume": 426249.0}, {"date": "2019-03-11", "close": 40.77, "volume": 489333.0}, {"date": "2019-03-12", "close": 40.83, "volume": 637226.0}, {"date": "2019-03-13", "close": 40.87, "volume": 700366.0}, {"date": "2019-03-14", "close": 41.04, "volume": 538123.0}, {"date": "2019-03-15", "close": 41.59, "volume": 2279932.0}, {"date": "2019-03-18", "close": 41.29, "volume": 679541.0}, {"date": "2019-03-19", "close": 40.65, "volume": 484791.0}, {"date": "2019-03-20", "close": 40.5, "volume": 376554.0}, {"date": "2019-03-21", "close": 41.03, "volume": 462465.0}, {"date": "2019-03-22", "close": 40.58, "volume": 247782.0}, {"date": "2019-03-25", "close": 40.47, "volume": 257952.0}, {"date": "2019-03-26", "close": 40.92, "volume": 277988.0}, {"date": "2019-03-27", "close": 40.79, "volume": 391026.0}, {"date": "2019-03-28", "close": 41.42, "volume": 450402.0}, {"date": "2019-03-29", "close": 41.35, "volume": 529877.0}, {"date": "2019-04-01", "close": 41.64, "volume": 305280.0}, {"date": "2019-04-02", "close": 41.96, "volume": 384652.0}, {"date": "2019-04-03", "close": 41.89, "volume": 426680.0}, {"date": "2019-04-04", "close": 42.26, "volume": 485571.0}, {"date": "2019-04-05", "close": 42.6, "volume": 999612.0}, {"date": "2019-04-08", "close": 42.7, "volume": 569500.0}, {"date": "2019-04-09", "close": 42.16, "volume": 480435.0}, {"date": "2019-04-10", "close": 42.67, "volume": 458524.0}, {"date": "2019-04-11", "close": 42.69, "volume": 407632.0}, {"date": "2019-04-12", "close": 43.17, "volume": 277700.0}, {"date": "2019-04-15", "close": 42.86, "volume": 736300.0}, {"date": "2019-04-16", "close": 41.58, "volume": 6317487.0}, {"date": "2019-04-17", "close": 41.17, "volume": 1922268.0}, {"date": "2019-04-18", "close": 41.84, "volume": 1698325.0}, {"date": "2019-04-22", "close": 41.46, "volume": 770148.0}, {"date": "2019-04-23", "close": 41.8, "volume": 639491.0}, {"date": "2019-04-24", "close": 42.05, "volume": 666355.0}, {"date": "2019-04-25", "close": 42.44, "volume": 743094.0}, {"date": "2019-04-26", "close": 42.65, "volume": 1492626.0}, {"date": "2019-04-29", "close": 42.36, "volume": 531035.0}, {"date": "2019-04-30", "close": 42.55, "volume": 545393.0}, {"date": "2019-05-01", "close": 42.36, "volume": 377797.0}, {"date": "2019-05-02", "close": 41.94, "volume": 445739.0}, {"date": "2019-05-03", "close": 42.25, "volume": 277971.0}, {"date": "2019-05-06", "close": 42.04, "volume": 575040.0}, {"date": "2019-05-07", "close": 41.32, "volume": 558896.0}, {"date": "2019-05-08", "close": 41.28, "volume": 517636.0}, {"date": "2019-05-09", "close": 41.24, "volume": 613275.0}, {"date": "2019-05-10", "close": 41.55, "volume": 533645.0}, {"date": "2019-05-13", "close": 41.04, "volume": 702949.0}, {"date": "2019-05-14", "close": 41.2, "volume": 492725.0}, {"date": "2019-05-15", "close": 41.32, "volume": 496549.0}, {"date": "2019-05-16", "close": 41.51, "volume": 368109.0}, {"date": "2019-05-17", "close": 41.19, "volume": 607857.0}, {"date": "2019-05-20", "close": 40.69, "volume": 717495.0}, {"date": "2019-05-21", "close": 40.86, "volume": 503746.0}, {"date": "2019-05-22", "close": 40.77, "volume": 375124.0}, {"date": "2019-05-23", "close": 40.35, "volume": 521507.0}, {"date": "2019-05-24", "close": 40.4, "volume": 354025.0}, {"date": "2019-05-28", "close": 39.99, "volume": 740587.0}, {"date": "2019-05-29", "close": 39.27, "volume": 470075.0}, {"date": "2019-05-30", "close": 39.05, "volume": 298609.0}, {"date": "2019-05-31", "close": 39.49, "volume": 930779.0}, {"date": "2019-06-03", "close": 39.53, "volume": 384785.0}, {"date": "2019-06-04", "close": 39.52, "volume": 289938.0}, {"date": "2019-06-05", "close": 39.89, "volume": 290502.0}, {"date": "2019-06-06", "close": 40.2, "volume": 360819.0}, {"date": "2019-06-07", "close": 40.29, "volume": 269372.0}, {"date": "2019-06-10", "close": 40.09, "volume": 338722.0}, {"date": "2019-06-11", "close": 40.02, "volume": 484631.0}, {"date": "2019-06-12", "close": 40.03, "volume": 592527.0}, {"date": "2019-06-13", "close": 40.85, "volume": 432077.0}, {"date": "2019-06-14", "close": 40.7, "volume": 372858.0}, {"date": "2019-06-17", "close": 41.52, "volume": 580897.0}, {"date": "2019-06-18", "close": 41.43, "volume": 342739.0}, {"date": "2019-06-19", "close": 41.36, "volume": 441635.0}, {"date": "2019-06-20", "close": 41.34, "volume": 427436.0}, {"date": "2019-06-21", "close": 40.49, "volume": 1414612.0}, {"date": "2019-06-24", "close": 40.12, "volume": 497370.0}, {"date": "2019-06-25", "close": 39.72, "volume": 443684.0}, {"date": "2019-06-26", "close": 38.5, "volume": 553550.0}, {"date": "2019-06-27", "close": 38.94, "volume": 379525.0}, {"date": "2019-06-28", "close": 39.34, "volume": 1326051.0}, {"date": "2019-07-01", "close": 39.13, "volume": 437055.0}, {"date": "2019-07-02", "close": 39.69, "volume": 487231.0}, {"date": "2019-07-03", "close": 40.14, "volume": 189068.0}, {"date": "2019-07-05", "close": 40.0, "volume": 215214.0}, {"date": "2019-07-08", "close": 40.11, "volume": 513763.0}, {"date": "2019-07-09", "close": 40.29, "volume": 502051.0}, {"date": "2019-07-10", "close": 40.33, "volume": 465422.0}, {"date": "2019-07-11", "close": 39.72, "volume": 400464.0}, {"date": "2019-07-12", "close": 39.55, "volume": 410262.0}, {"date": "2019-07-15", "close": 39.58, "volume": 322034.0}, {"date": "2019-07-16", "close": 39.17, "volume": 483015.0}, {"date": "2019-07-17", "close": 39.25, "volume": 275392.0}, {"date": "2019-07-18", "close": 39.63, "volume": 283136.0}, {"date": "2019-07-19", "close": 39.04, "volume": 318899.0}, {"date": "2019-07-22", "close": 38.95, "volume": 350740.0}, {"date": "2019-07-23", "close": 39.36, "volume": 264736.0}, {"date": "2019-07-24", "close": 39.55, "volume": 812684.0}, {"date": "2019-07-25", "close": 39.19, "volume": 238125.0}, {"date": "2019-07-26", "close": 39.35, "volume": 308458.0}, {"date": "2019-07-29", "close": 39.14, "volume": 258718.0}, {"date": "2019-07-30", "close": 39.5, "volume": 301788.0}, {"date": "2019-07-31", "close": 39.13, "volume": 701605.0}, {"date": "2019-08-01", "close": 38.33, "volume": 496359.0}, {"date": "2019-08-02", "close": 38.47, "volume": 341350.0}, {"date": "2019-08-05", "close": 37.7, "volume": 429456.0}, {"date": "2019-08-06", "close": 37.83, "volume": 497077.0}, {"date": "2019-08-07", "close": 37.86, "volume": 779499.0}, {"date": "2019-08-08", "close": 38.68, "volume": 727446.0}, {"date": "2019-08-09", "close": 38.14, "volume": 672201.0}, {"date": "2019-08-12", "close": 37.86, "volume": 714243.0}, {"date": "2019-08-13", "close": 38.56, "volume": 666314.0}, {"date": "2019-08-14", "close": 38.23, "volume": 504173.0}, {"date": "2019-08-15", "close": 38.35, "volume": 474665.0}, {"date": "2019-08-16", "close": 38.94, "volume": 541207.0}, {"date": "2019-08-19", "close": 38.82, "volume": 324348.0}, {"date": "2019-08-20", "close": 38.61, "volume": 271014.0}, {"date": "2019-08-21", "close": 38.8, "volume": 419845.0}, {"date": "2019-08-22", "close": 39.02, "volume": 348710.0}, {"date": "2019-08-23", "close": 38.29, "volume": 484166.0}, {"date": "2019-08-26", "close": 38.4, "volume": 340248.0}, {"date": "2019-08-27", "close": 37.76, "volume": 1264218.0}, {"date": "2019-08-28", "close": 37.6, "volume": 376715.0}, {"date": "2019-08-29", "close": 37.98, "volume": 363389.0}, {"date": "2019-08-30", "close": 38.26, "volume": 456750.0}, {"date": "2019-09-03", "close": 38.58, "volume": 507219.0}, {"date": "2019-09-04", "close": 39.02, "volume": 559467.0}, {"date": "2019-09-05", "close": 39.07, "volume": 393471.0}, {"date": "2019-09-06", "close": 39.3, "volume": 694455.0}, {"date": "2019-09-09", "close": 39.16, "volume": 665831.0}, {"date": "2019-09-10", "close": 39.0, "volume": 356102.0}, {"date": "2019-09-11", "close": 39.0, "volume": 487792.0}, {"date": "2019-09-12", "close": 39.22, "volume": 679432.0}, {"date": "2019-09-13", "close": 38.78, "volume": 632057.0}, {"date": "2019-09-16", "close": 39.27, "volume": 377272.0}, {"date": "2019-09-17", "close": 39.41, "volume": 431407.0}, {"date": "2019-09-18", "close": 39.31, "volume": 469734.0}, {"date": "2019-09-19", "close": 39.21, "volume": 427505.0}, {"date": "2019-09-20", "close": 39.5, "volume": 2105085.0}, {"date": "2019-09-23", "close": 39.52, "volume": 533776.0}, {"date": "2019-09-24", "close": 39.15, "volume": 562935.0}, {"date": "2019-09-25", "close": 39.54, "volume": 437226.0}, {"date": "2019-09-26", "close": 39.74, "volume": 296362.0}, {"date": "2019-09-27", "close": 39.57, "volume": 279555.0}, {"date": "2019-09-30", "close": 39.21, "volume": 530828.0}, {"date": "2019-10-01", "close": 38.7, "volume": 507077.0}, {"date": "2019-10-02", "close": 38.6, "volume": 602963.0}, {"date": "2019-10-03", "close": 39.12, "volume": 628621.0}, {"date": "2019-10-04", "close": 39.32, "volume": 303423.0}, {"date": "2019-10-07", "close": 39.16, "volume": 324113.0}, {"date": "2019-10-08", "close": 38.81, "volume": 395983.0}, {"date": "2019-10-09", "close": 38.92, "volume": 464541.0}, {"date": "2019-10-10", "close": 38.84, "volume": 412173.0}, {"date": "2019-10-11", "close": 39.2, "volume": 354886.0}, {"date": "2019-10-14", "close": 38.83, "volume": 192222.0}, {"date": "2019-10-15", "close": 39.05, "volume": 240438.0}, {"date": "2019-10-16", "close": 38.87, "volume": 276245.0}, {"date": "2019-10-17", "close": 39.22, "volume": 372789.0}, {"date": "2019-10-18", "close": 39.28, "volume": 238632.0}, {"date": "2019-10-21", "close": 39.53, "volume": 285046.0}, {"date": "2019-10-22", "close": 39.39, "volume": 198491.0}, {"date": "2019-10-23", "close": 39.87, "volume": 428568.0}, {"date": "2019-10-24", "close": 39.88, "volume": 325905.0}, {"date": "2019-10-25", "close": 39.95, "volume": 314438.0}, {"date": "2019-10-28", "close": 39.85, "volume": 534256.0}, {"date": "2019-10-29", "close": 39.98, "volume": 433557.0}, {"date": "2019-10-30", "close": 40.4, "volume": 553398.0}, {"date": "2019-10-31", "close": 40.26, "volume": 493613.0}, {"date": "2019-11-01", "close": 40.49, "volume": 383503.0}, {"date": "2019-11-04", "close": 40.54, "volume": 313333.0}, {"date": "2019-11-05", "close": 39.87, "volume": 613913.0}, {"date": "2019-11-06", "close": 39.92, "volume": 588087.0}, {"date": "2019-11-07", "close": 39.66, "volume": 474141.0}, {"date": "2019-11-08", "close": 39.68, "volume": 529859.0}, {"date": "2019-11-11", "close": 40.18, "volume": 491809.0}, {"date": "2019-11-12", "close": 39.48, "volume": 585708.0}, {"date": "2019-11-13", "close": 39.09, "volume": 310394.0}, {"date": "2019-11-14", "close": 39.74, "volume": 409397.0}, {"date": "2019-11-15", "close": 39.88, "volume": 566747.0}, {"date": "2019-11-18", "close": 39.99, "volume": 315746.0}, {"date": "2019-11-19", "close": 39.93, "volume": 429971.0}, {"date": "2019-11-20", "close": 39.85, "volume": 461979.0}, {"date": "2019-11-21", "close": 39.28, "volume": 518323.0}, {"date": "2019-11-22", "close": 39.6, "volume": 328949.0}, {"date": "2019-11-25", "close": 39.62, "volume": 536974.0}, {"date": "2019-11-26", "close": 39.91, "volume": 360525.0}, {"date": "2019-11-27", "close": 40.16, "volume": 377544.0}, {"date": "2019-11-29", "close": 39.88, "volume": 198815.0}, {"date": "2019-12-02", "close": 39.48, "volume": 568375.0}, {"date": "2019-12-03", "close": 39.63, "volume": 315033.0}, {"date": "2019-12-04", "close": 39.7, "volume": 592412.0}, {"date": "2019-12-05", "close": 39.8, "volume": 261273.0}, {"date": "2019-12-06", "close": 39.7, "volume": 656157.0}, {"date": "2019-12-09", "close": 39.82, "volume": 295945.0}, {"date": "2019-12-10", "close": 39.56, "volume": 338999.0}, {"date": "2019-12-11", "close": 39.13, "volume": 1060382.0}, {"date": "2019-12-12", "close": 38.94, "volume": 1540576.0}, {"date": "2019-12-13", "close": 38.96, "volume": 1255146.0}, {"date": "2019-12-16", "close": 39.1, "volume": 2903074.0}, {"date": "2019-12-17", "close": 39.09, "volume": 995701.0}, {"date": "2019-12-18", "close": 39.34, "volume": 452736.0}, {"date": "2019-12-19", "close": 39.82, "volume": 614426.0}, {"date": "2019-12-20", "close": 39.77, "volume": 2363684.0}, {"date": "2019-12-23", "close": 39.73, "volume": 531407.0}, {"date": "2019-12-24", "close": 39.72, "volume": 235479.0}, {"date": "2019-12-26", "close": 39.61, "volume": 303104.0}, {"date": "2019-12-27", "close": 39.55, "volume": 470419.0}, {"date": "2019-12-30", "close": 39.85, "volume": 478625.0}, {"date": "2019-12-31", "close": 39.89, "volume": 819293.0}, {"date": "2020-01-02", "close": 39.4, "volume": 821204.0}, {"date": "2020-01-03", "close": 39.63, "volume": 475135.0}, {"date": "2020-01-06", "close": 39.58, "volume": 382744.0}, {"date": "2020-01-07", "close": 39.38, "volume": 1007838.0}, {"date": "2020-01-08", "close": 39.41, "volume": 773162.0}, {"date": "2020-01-09", "close": 39.45, "volume": 306894.0}, {"date": "2020-01-10", "close": 39.16, "volume": 901134.0}, {"date": "2020-01-13", "close": 39.71, "volume": 561822.0}, {"date": "2020-01-14", "close": 39.74, "volume": 364929.0}, {"date": "2020-01-15", "close": 40.15, "volume": 443069.0}, {"date": "2020-01-16", "close": 40.55, "volume": 350804.0}, {"date": "2020-01-17", "close": 40.6, "volume": 547085.0}, {"date": "2020-01-21", "close": 40.74, "volume": 485245.0}, {"date": "2020-01-22", "close": 40.56, "volume": 514076.0}, {"date": "2020-01-23", "close": 40.92, "volume": 553323.0}, {"date": "2020-01-24", "close": 41.05, "volume": 494044.0}, {"date": "2020-01-27", "close": 40.56, "volume": 390685.0}, {"date": "2020-01-28", "close": 40.72, "volume": 294931.0}, {"date": "2020-01-29", "close": 40.95, "volume": 270568.0}, {"date": "2020-01-30", "close": 41.11, "volume": 446817.0}, {"date": "2020-01-31", "close": 40.55, "volume": 349779.0}, {"date": "2020-02-03", "close": 40.86, "volume": 429093.0}, {"date": "2020-02-04", "close": 41.14, "volume": 571878.0}, {"date": "2020-02-05", "close": 41.13, "volume": 514726.0}, {"date": "2020-02-06", "close": 40.99, "volume": 517142.0}, {"date": "2020-02-07", "close": 41.16, "volume": 820360.0}, {"date": "2020-02-10", "close": 41.49, "volume": 343953.0}, {"date": "2020-02-11", "close": 41.47, "volume": 317549.0}, {"date": "2020-02-12", "close": 41.55, "volume": 363010.0}, {"date": "2020-02-13", "close": 41.88, "volume": 244164.0}, {"date": "2020-02-14", "close": 42.19, "volume": 350202.0}, {"date": "2020-02-18", "close": 42.24, "volume": 241168.0}, {"date": "2020-02-19", "close": 41.64, "volume": 448651.0}, {"date": "2020-02-20", "close": 42.21, "volume": 867051.0}, {"date": "2020-02-21", "close": 41.77, "volume": 421304.0}, {"date": "2020-02-24", "close": 41.21, "volume": 361796.0}, {"date": "2020-02-25", "close": 40.06, "volume": 611452.0}, {"date": "2020-02-26", "close": 40.21, "volume": 911773.0}, {"date": "2020-02-27", "close": 37.69, "volume": 803537.0}, {"date": "2020-02-28", "close": 36.68, "volume": 861049.0}, {"date": "2020-03-02", "close": 37.99, "volume": 718858.0}, {"date": "2020-03-03", "close": 38.32, "volume": 896482.0}, {"date": "2020-03-04", "close": 39.52, "volume": 531022.0}, {"date": "2020-03-05", "close": 39.01, "volume": 483702.0}, {"date": "2020-03-06", "close": 38.06, "volume": 442267.0}, {"date": "2020-03-09", "close": 34.94, "volume": 648935.0}, {"date": "2020-03-10", "close": 36.01, "volume": 1051544.0}, {"date": "2020-03-11", "close": 32.96, "volume": 935387.0}, {"date": "2020-03-12", "close": 30.06, "volume": 1291189.0}, {"date": "2020-03-13", "close": 33.8, "volume": 1536325.0}, {"date": "2020-03-16", "close": 27.58, "volume": 1450064.0}, {"date": "2020-03-17", "close": 31.23, "volume": 1930916.0}, {"date": "2020-03-18", "close": 30.65, "volume": 1879323.0}, {"date": "2020-03-19", "close": 28.7, "volume": 1190684.0}, {"date": "2020-03-20", "close": 26.35, "volume": 1493860.0}, {"date": "2020-03-23", "close": 24.76, "volume": 1607441.0}, {"date": "2020-03-24", "close": 26.46, "volume": 1281933.0}, {"date": "2020-03-25", "close": 28.22, "volume": 870374.0}, {"date": "2020-03-26", "close": 30.35, "volume": 838989.0}, {"date": "2020-03-27", "close": 31.02, "volume": 909918.0}, {"date": "2020-03-30", "close": 30.84, "volume": 912372.0}, {"date": "2020-03-31", "close": 31.83, "volume": 1269092.0}, {"date": "2020-04-01", "close": 29.31, "volume": 825946.0}, {"date": "2020-04-02", "close": 29.03, "volume": 928375.0}, {"date": "2020-04-03", "close": 28.19, "volume": 779365.0}, {"date": "2020-04-06", "close": 29.42, "volume": 587927.0}, {"date": "2020-04-07", "close": 29.57, "volume": 1201414.0}, {"date": "2020-04-08", "close": 31.25, "volume": 805298.0}, {"date": "2020-04-09", "close": 33.02, "volume": 692900.0}, {"date": "2020-04-13", "close": 31.82, "volume": 794253.0}, {"date": "2020-04-14", "close": 32.68, "volume": 517666.0}, {"date": "2020-04-15", "close": 31.94, "volume": 487940.0}, {"date": "2020-04-16", "close": 31.94, "volume": 521208.0}, {"date": "2020-04-17", "close": 32.77, "volume": 728907.0}, {"date": "2020-04-20", "close": 31.09, "volume": 467959.0}, {"date": "2020-04-21", "close": 31.24, "volume": 912328.0}, {"date": "2020-04-22", "close": 31.44, "volume": 585293.0}, {"date": "2020-04-23", "close": 31.97, "volume": 680366.0}, {"date": "2020-04-24", "close": 31.74, "volume": 308919.0}, {"date": "2020-04-27", "close": 32.77, "volume": 404807.0}, {"date": "2020-04-28", "close": 33.39, "volume": 351667.0}, {"date": "2020-04-29", "close": 34.57, "volume": 465569.0}, {"date": "2020-04-30", "close": 33.95, "volume": 599188.0}, {"date": "2020-05-01", "close": 33.01, "volume": 414515.0}, {"date": "2020-05-04", "close": 32.39, "volume": 528474.0}, {"date": "2020-05-05", "close": 32.59, "volume": 335580.0}, {"date": "2020-05-06", "close": 31.75, "volume": 1971522.0}, {"date": "2020-05-07", "close": 32.02, "volume": 605018.0}, {"date": "2020-05-08", "close": 32.58, "volume": 560825.0}, {"date": "2020-05-11", "close": 32.14, "volume": 565141.0}, {"date": "2020-05-12", "close": 30.42, "volume": 1044848.0}, {"date": "2020-05-13", "close": 28.53, "volume": 1168543.0}, {"date": "2020-05-14", "close": 28.0, "volume": 736529.0}, {"date": "2020-05-15", "close": 27.17, "volume": 934428.0}, {"date": "2020-05-18", "close": 29.41, "volume": 513722.0}, {"date": "2020-05-19", "close": 28.27, "volume": 398303.0}, {"date": "2020-05-20", "close": 29.1, "volume": 364280.0}, {"date": "2020-05-21", "close": 29.3, "volume": 761034.0}, {"date": "2020-05-22", "close": 28.71, "volume": 332553.0}, {"date": "2020-05-26", "close": 31.09, "volume": 480008.0}, {"date": "2020-05-27", "close": 30.93, "volume": 542081.0}, {"date": "2020-05-28", "close": 30.94, "volume": 562026.0}, {"date": "2020-05-29", "close": 29.73, "volume": 971220.0}, {"date": "2020-06-01", "close": 30.26, "volume": 581284.0}, {"date": "2020-06-02", "close": 31.05, "volume": 591742.0}, {"date": "2020-06-03", "close": 32.05, "volume": 570939.0}, {"date": "2020-06-04", "close": 32.03, "volume": 470880.0}, {"date": "2020-06-05", "close": 33.3, "volume": 644382.0}, {"date": "2020-06-08", "close": 33.61, "volume": 720902.0}, {"date": "2020-06-09", "close": 33.73, "volume": 511098.0}, {"date": "2020-06-10", "close": 32.17, "volume": 372818.0}, {"date": "2020-06-11", "close": 29.63, "volume": 694770.0}, {"date": "2020-06-12", "close": 30.78, "volume": 749595.0}, {"date": "2020-06-15", "close": 30.84, "volume": 828288.0}, {"date": "2020-06-16", "close": 32.1, "volume": 541777.0}, {"date": "2020-06-17", "close": 30.96, "volume": 513354.0}, {"date": "2020-06-18", "close": 30.48, "volume": 408776.0}, {"date": "2020-06-19", "close": 30.28, "volume": 2202793.0}, {"date": "2020-06-22", "close": 30.25, "volume": 678852.0}, {"date": "2020-06-23", "close": 30.05, "volume": 592329.0}, {"date": "2020-06-24", "close": 28.95, "volume": 649738.0}, {"date": "2020-06-25", "close": 29.58, "volume": 410546.0}, {"date": "2020-06-26", "close": 29.35, "volume": 822577.0}, {"date": "2020-06-29", "close": 29.65, "volume": 520640.0}, {"date": "2020-06-30", "close": 29.57, "volume": 578586.0}, {"date": "2020-07-01", "close": 29.71, "volume": 322342.0}, {"date": "2020-07-02", "close": 29.79, "volume": 355320.0}, {"date": "2020-07-06", "close": 30.04, "volume": 495971.0}, {"date": "2020-07-07", "close": 29.14, "volume": 655454.0}, {"date": "2020-07-08", "close": 28.54, "volume": 530577.0}, {"date": "2020-07-09", "close": 28.43, "volume": 631213.0}, {"date": "2020-07-10", "close": 29.16, "volume": 512048.0}, {"date": "2020-07-13", "close": 29.32, "volume": 336182.0}, {"date": "2020-07-14", "close": 29.21, "volume": 282633.0}, {"date": "2020-07-15", "close": 29.16, "volume": 449063.0}, {"date": "2020-07-16", "close": 28.84, "volume": 374119.0}, {"date": "2020-07-17", "close": 29.15, "volume": 325780.0}, {"date": "2020-07-20", "close": 28.62, "volume": 195388.0}, {"date": "2020-07-21", "close": 28.74, "volume": 201806.0}, {"date": "2020-07-22", "close": 29.35, "volume": 202587.0}, {"date": "2020-07-23", "close": 29.09, "volume": 364432.0}, {"date": "2020-07-24", "close": 28.8, "volume": 237360.0}, {"date": "2020-07-27", "close": 28.89, "volume": 335336.0}, {"date": "2020-07-28", "close": 29.52, "volume": 364693.0}, {"date": "2020-07-29", "close": 29.84, "volume": 337276.0}, {"date": "2020-07-30", "close": 29.42, "volume": 326915.0}, {"date": "2020-07-31", "close": 29.01, "volume": 570984.0}, {"date": "2020-08-03", "close": 28.36, "volume": 465897.0}, {"date": "2020-08-04", "close": 28.71, "volume": 366937.0}, {"date": "2020-08-05", "close": 28.35, "volume": 393828.0}, {"date": "2020-08-06", "close": 28.29, "volume": 312289.0}, {"date": "2020-08-07", "close": 28.4, "volume": 343652.0}, {"date": "2020-08-10", "close": 28.66, "volume": 339802.0}, {"date": "2020-08-11", "close": 28.85, "volume": 462189.0}, {"date": "2020-08-12", "close": 28.56, "volume": 384452.0}, {"date": "2020-08-13", "close": 27.6, "volume": 715885.0}, {"date": "2020-08-14", "close": 27.65, "volume": 485595.0}, {"date": "2020-08-17", "close": 27.64, "volume": 611842.0}, {"date": "2020-08-18", "close": 27.6, "volume": 393924.0}, {"date": "2020-08-19", "close": 27.32, "volume": 526725.0}, {"date": "2020-08-20", "close": 27.24, "volume": 330476.0}, {"date": "2020-08-21", "close": 27.24, "volume": 655003.0}, {"date": "2020-08-24", "close": 27.83, "volume": 203363.0}, {"date": "2020-08-25", "close": 27.79, "volume": 357807.0}, {"date": "2020-08-26", "close": 27.74, "volume": 379831.0}, {"date": "2020-08-27", "close": 28.27, "volume": 671175.0}, {"date": "2020-08-28", "close": 27.86, "volume": 305615.0}, {"date": "2020-08-31", "close": 27.67, "volume": 526492.0}, {"date": "2020-09-01", "close": 27.4, "volume": 284929.0}, {"date": "2020-09-02", "close": 27.46, "volume": 555048.0}, {"date": "2020-09-03", "close": 27.77, "volume": 358798.0}, {"date": "2020-09-04", "close": 27.8, "volume": 308158.0}, {"date": "2020-09-08", "close": 27.37, "volume": 556368.0}, {"date": "2020-09-09", "close": 27.46, "volume": 536290.0}, {"date": "2020-09-10", "close": 27.1, "volume": 619185.0}, {"date": "2020-09-11", "close": 26.49, "volume": 913235.0}, {"date": "2020-09-14", "close": 27.59, "volume": 719189.0}, {"date": "2020-09-15", "close": 27.74, "volume": 560112.0}, {"date": "2020-09-16", "close": 27.88, "volume": 746091.0}, {"date": "2020-09-17", "close": 27.5, "volume": 757463.0}, {"date": "2020-09-18", "close": 26.56, "volume": 2547613.0}, {"date": "2020-09-21", "close": 25.77, "volume": 1394383.0}, {"date": "2020-09-22", "close": 26.23, "volume": 918033.0}, {"date": "2020-09-23", "close": 25.82, "volume": 1070535.0}, {"date": "2020-09-24", "close": 25.93, "volume": 813666.0}, {"date": "2020-09-25", "close": 26.24, "volume": 696325.0}, {"date": "2020-09-28", "close": 27.23, "volume": 652771.0}, {"date": "2020-09-29", "close": 27.04, "volume": 760433.0}, {"date": "2020-09-30", "close": 26.74, "volume": 801066.0}, {"date": "2020-10-01", "close": 27.32, "volume": 445375.0}, {"date": "2020-10-02", "close": 27.62, "volume": 580571.0}, {"date": "2020-10-05", "close": 27.84, "volume": 313776.0}, {"date": "2020-10-06", "close": 27.61, "volume": 486108.0}, {"date": "2020-10-07", "close": 27.42, "volume": 356238.0}, {"date": "2020-10-08", "close": 27.8, "volume": 635834.0}, {"date": "2020-10-09", "close": 27.62, "volume": 395056.0}, {"date": "2020-10-12", "close": 27.77, "volume": 398768.0}, {"date": "2020-10-13", "close": 26.75, "volume": 439612.0}, {"date": "2020-10-14", "close": 26.12, "volume": 486411.0}, {"date": "2020-10-15", "close": 26.25, "volume": 607855.0}, {"date": "2020-10-16", "close": 25.97, "volume": 622358.0}, {"date": "2020-10-19", "close": 25.3, "volume": 544899.0}, {"date": "2020-10-20", "close": 25.47, "volume": 406822.0}, {"date": "2020-10-21", "close": 25.34, "volume": 398700.0}, {"date": "2020-10-22", "close": 25.8, "volume": 678030.0}, {"date": "2020-10-23", "close": 25.85, "volume": 372909.0}, {"date": "2020-10-26", "close": 25.37, "volume": 506252.0}, {"date": "2020-10-27", "close": 24.16, "volume": 426860.0}, {"date": "2020-10-28", "close": 23.13, "volume": 858539.0}, {"date": "2020-10-29", "close": 22.99, "volume": 498087.0}, {"date": "2020-10-30", "close": 23.35, "volume": 658857.0}, {"date": "2020-11-02", "close": 23.95, "volume": 398189.0}, {"date": "2020-11-03", "close": 24.75, "volume": 449627.0}, {"date": "2020-11-04", "close": 23.98, "volume": 495371.0}, {"date": "2020-11-05", "close": 24.41, "volume": 606872.0}, {"date": "2020-11-06", "close": 23.7, "volume": 747300.0}, {"date": "2020-11-09", "close": 28.09, "volume": 1093188.0}, {"date": "2020-11-10", "close": 29.31, "volume": 708789.0}, {"date": "2020-11-11", "close": 28.62, "volume": 796559.0}, {"date": "2020-11-12", "close": 28.1, "volume": 625402.0}, {"date": "2020-11-13", "close": 29.78, "volume": 759280.0}, {"date": "2020-11-16", "close": 30.8, "volume": 884007.0}, {"date": "2020-11-17", "close": 31.26, "volume": 374239.0}, {"date": "2020-11-18", "close": 30.84, "volume": 596189.0}, {"date": "2020-11-19", "close": 31.13, "volume": 571595.0}, {"date": "2020-11-20", "close": 32.1, "volume": 2556195.0}, {"date": "2020-11-23", "close": 32.16, "volume": 890235.0}, {"date": "2020-11-24", "close": 32.67, "volume": 995363.0}, {"date": "2020-11-25", "close": 32.17, "volume": 762803.0}, {"date": "2020-11-27", "close": 32.07, "volume": 178244.0}, {"date": "2020-11-30", "close": 30.74, "volume": 885460.0}, {"date": "2020-12-01", "close": 31.22, "volume": 603323.0}, {"date": "2020-12-02", "close": 31.55, "volume": 449973.0}, {"date": "2020-12-03", "close": 31.92, "volume": 505928.0}, {"date": "2020-12-04", "close": 32.65, "volume": 378078.0}, {"date": "2020-12-07", "close": 31.96, "volume": 319354.0}, {"date": "2020-12-08", "close": 32.05, "volume": 927396.0}, {"date": "2020-12-09", "close": 31.77, "volume": 324004.0}, {"date": "2020-12-10", "close": 31.62, "volume": 466480.0}, {"date": "2020-12-11", "close": 31.44, "volume": 269111.0}, {"date": "2020-12-14", "close": 31.27, "volume": 519167.0}, {"date": "2020-12-15", "close": 32.08, "volume": 582889.0}, {"date": "2020-12-16", "close": 31.68, "volume": 564082.0}, {"date": "2020-12-17", "close": 31.79, "volume": 514685.0}, {"date": "2020-12-18", "close": 30.61, "volume": 1331187.0}, {"date": "2020-12-21", "close": 30.9, "volume": 629018.0}, {"date": "2020-12-22", "close": 31.16, "volume": 905552.0}, {"date": "2020-12-23", "close": 30.77, "volume": 449403.0}, {"date": "2020-12-24", "close": 30.88, "volume": 140851.0}, {"date": "2020-12-28", "close": 31.21, "volume": 340625.0}, {"date": "2020-12-29", "close": 30.6, "volume": 350990.0}, {"date": "2020-12-30", "close": 30.94, "volume": 371099.0}, {"date": "2020-12-31", "close": 31.27, "volume": 347796.0}, {"date": "2021-01-04", "close": 30.16, "volume": 362996.0}, {"date": "2021-01-05", "close": 30.09, "volume": 385177.0}, {"date": "2021-01-06", "close": 30.74, "volume": 444808.0}, {"date": "2021-01-07", "close": 29.99, "volume": 480148.0}, {"date": "2021-01-08", "close": 30.11, "volume": 278755.0}, {"date": "2021-01-11", "close": 30.13, "volume": 467318.0}, {"date": "2021-01-12", "close": 30.49, "volume": 411015.0}, {"date": "2021-01-13", "close": 31.11, "volume": 290662.0}, {"date": "2021-01-14", "close": 31.62, "volume": 246585.0}, {"date": "2021-01-15", "close": 31.93, "volume": 347952.0}, {"date": "2021-01-19", "close": 31.65, "volume": 415195.0}, {"date": "2021-01-20", "close": 31.86, "volume": 371433.0}, {"date": "2021-01-21", "close": 31.37, "volume": 197856.0}, {"date": "2021-01-22", "close": 31.39, "volume": 413670.0}, {"date": "2021-01-25", "close": 31.12, "volume": 338595.0}, {"date": "2021-01-26", "close": 30.95, "volume": 307823.0}, {"date": "2021-01-27", "close": 30.01, "volume": 438253.0}, {"date": "2021-01-28", "close": 30.18, "volume": 513301.0}, {"date": "2021-01-29", "close": 29.86, "volume": 486645.0}, {"date": "2021-02-01", "close": 30.46, "volume": 341418.0}, {"date": "2021-02-02", "close": 30.81, "volume": 497287.0}, {"date": "2021-02-03", "close": 30.7, "volume": 278373.0}, {"date": "2021-02-04", "close": 31.02, "volume": 285201.0}, {"date": "2021-02-05", "close": 31.21, "volume": 255528.0}, {"date": "2021-02-08", "close": 32.11, "volume": 250759.0}, {"date": "2021-02-09", "close": 31.97, "volume": 212914.0}, {"date": "2021-02-10", "close": 32.36, "volume": 210379.0}, {"date": "2021-02-11", "close": 32.56, "volume": 405354.0}, {"date": "2021-02-12", "close": 32.76, "volume": 332900.0}, {"date": "2021-02-16", "close": 32.08, "volume": 282904.0}, {"date": "2021-02-17", "close": 31.82, "volume": 265633.0}, {"date": "2021-02-18", "close": 31.51, "volume": 281080.0}, {"date": "2021-02-19", "close": 31.51, "volume": 286105.0}, {"date": "2021-02-22", "close": 32.32, "volume": 244998.0}, {"date": "2021-02-23", "close": 33.01, "volume": 331254.0}, {"date": "2021-02-24", "close": 32.91, "volume": 454605.0}, {"date": "2021-02-25", "close": 32.26, "volume": 459780.0}, {"date": "2021-02-26", "close": 31.75, "volume": 582804.0}, {"date": "2021-03-01", "close": 31.92, "volume": 462944.0}, {"date": "2021-03-02", "close": 32.09, "volume": 408698.0}, {"date": "2021-03-03", "close": 32.54, "volume": 559253.0}, {"date": "2021-03-04", "close": 32.2, "volume": 444165.0}, {"date": "2021-03-05", "close": 32.37, "volume": 358289.0}, {"date": "2021-03-08", "close": 32.95, "volume": 659381.0}, {"date": "2021-03-09", "close": 32.5, "volume": 555806.0}, {"date": "2021-03-10", "close": 32.85, "volume": 375552.0}, {"date": "2021-03-11", "close": 32.78, "volume": 452802.0}, {"date": "2021-03-12", "close": 33.69, "volume": 426992.0}, {"date": "2021-03-15", "close": 33.64, "volume": 450571.0}, {"date": "2021-03-16", "close": 32.86, "volume": 437357.0}, {"date": "2021-03-17", "close": 32.89, "volume": 509383.0}, {"date": "2021-03-18", "close": 32.51, "volume": 511114.0}, {"date": "2021-03-19", "close": 31.53, "volume": 1118582.0}, {"date": "2021-03-22", "close": 31.66, "volume": 649585.0}, {"date": "2021-03-23", "close": 31.04, "volume": 744672.0}, {"date": "2021-03-24", "close": 31.34, "volume": 791436.0}, {"date": "2021-03-25", "close": 31.36, "volume": 691460.0}, {"date": "2021-03-26", "close": 32.19, "volume": 343911.0}, {"date": "2021-03-29", "close": 31.78, "volume": 585016.0}, {"date": "2021-03-30", "close": 32.3, "volume": 365458.0}, {"date": "2021-03-31", "close": 31.79, "volume": 720803.0}, {"date": "2021-04-01", "close": 32.45, "volume": 821750.0}, {"date": "2021-04-05", "close": 32.23, "volume": 617868.0}, {"date": "2021-04-06", "close": 32.71, "volume": 467033.0}, {"date": "2021-04-07", "close": 32.4, "volume": 302453.0}, {"date": "2021-04-08", "close": 32.17, "volume": 344109.0}, {"date": "2021-04-09", "close": 32.07, "volume": 353629.0}, {"date": "2021-04-12", "close": 32.0, "volume": 274497.0}, {"date": "2021-04-13", "close": 32.16, "volume": 311544.0}, {"date": "2021-04-14", "close": 32.06, "volume": 247199.0}, {"date": "2021-04-15", "close": 32.35, "volume": 276188.0}, {"date": "2021-04-16", "close": 32.38, "volume": 279011.0}, {"date": "2021-04-19", "close": 32.36, "volume": 602825.0}, {"date": "2021-04-20", "close": 32.24, "volume": 398841.0}, {"date": "2021-04-21", "close": 32.56, "volume": 333025.0}, {"date": "2021-04-22", "close": 32.24, "volume": 445471.0}, {"date": "2021-04-23", "close": 32.17, "volume": 529301.0}, {"date": "2021-04-26", "close": 32.68, "volume": 276403.0}, {"date": "2021-04-27", "close": 32.43, "volume": 230140.0}, {"date": "2021-04-28", "close": 32.39, "volume": 250609.0}, {"date": "2021-04-29", "close": 32.44, "volume": 245892.0}, {"date": "2021-04-30", "close": 32.61, "volume": 496837.0}, {"date": "2021-05-03", "close": 32.07, "volume": 448140.0}, {"date": "2021-05-04", "close": 32.0, "volume": 596376.0}, {"date": "2021-05-05", "close": 31.55, "volume": 582204.0}, {"date": "2021-05-06", "close": 32.31, "volume": 512998.0}, {"date": "2021-05-07", "close": 32.16, "volume": 295029.0}, {"date": "2021-05-10", "close": 32.17, "volume": 464200.0}, {"date": "2021-05-11", "close": 32.0, "volume": 502954.0}, {"date": "2021-05-12", "close": 30.81, "volume": 416803.0}, {"date": "2021-05-13", "close": 31.18, "volume": 501051.0}, {"date": "2021-05-14", "close": 31.26, "volume": 526856.0}, {"date": "2021-05-17", "close": 31.2, "volume": 401596.0}, {"date": "2021-05-18", "close": 31.79, "volume": 734996.0}, {"date": "2021-05-19", "close": 31.7, "volume": 403443.0}, {"date": "2021-05-20", "close": 32.05, "volume": 316788.0}, {"date": "2021-05-21", "close": 32.15, "volume": 395193.0}, {"date": "2021-05-24", "close": 32.43, "volume": 432926.0}, {"date": "2021-05-25", "close": 31.73, "volume": 758283.0}, {"date": "2021-05-26", "close": 31.9, "volume": 542386.0}, {"date": "2021-05-27", "close": 31.7, "volume": 585981.0}, {"date": "2021-05-28", "close": 32.21, "volume": 457651.0}, {"date": "2021-06-01", "close": 33.58, "volume": 709516.0}, {"date": "2021-06-02", "close": 33.76, "volume": 916565.0}, {"date": "2021-06-03", "close": 34.02, "volume": 713217.0}, {"date": "2021-06-04", "close": 33.88, "volume": 406737.0}, {"date": "2021-06-07", "close": 34.07, "volume": 478711.0}, {"date": "2021-06-08", "close": 34.4, "volume": 421235.0}, {"date": "2021-06-09", "close": 34.7, "volume": 443796.0}, {"date": "2021-06-10", "close": 34.79, "volume": 369387.0}, {"date": "2021-06-11", "close": 34.96, "volume": 378888.0}, {"date": "2021-06-14", "close": 34.8, "volume": 334345.0}, {"date": "2021-06-15", "close": 34.16, "volume": 320851.0}, {"date": "2021-06-16", "close": 33.51, "volume": 332369.0}, {"date": "2021-06-17", "close": 33.21, "volume": 390602.0}, {"date": "2021-06-18", "close": 32.87, "volume": 1087842.0}, {"date": "2021-06-21", "close": 33.78, "volume": 957573.0}, {"date": "2021-06-22", "close": 33.27, "volume": 611304.0}, {"date": "2021-06-23", "close": 33.0, "volume": 3120855.0}, {"date": "2021-06-24", "close": 33.0, "volume": 1255835.0}, {"date": "2021-06-25", "close": 33.17, "volume": 1091565.0}, {"date": "2021-06-28", "close": 32.13, "volume": 652798.0}, {"date": "2021-06-29", "close": 31.58, "volume": 826598.0}, {"date": "2021-06-30", "close": 31.51, "volume": 664143.0}, {"date": "2021-07-01", "close": 31.65, "volume": 636027.0}, {"date": "2021-07-02", "close": 31.47, "volume": 567819.0}, {"date": "2021-07-06", "close": 31.79, "volume": 965024.0}, {"date": "2021-07-07", "close": 31.45, "volume": 598541.0}, {"date": "2021-07-08", "close": 31.22, "volume": 1943588.0}, {"date": "2021-07-09", "close": 31.84, "volume": 3412662.0}, {"date": "2021-07-12", "close": 32.48, "volume": 998475.0}, {"date": "2021-07-13", "close": 32.06, "volume": 546322.0}, {"date": "2021-07-14", "close": 32.19, "volume": 337754.0}, {"date": "2021-07-15", "close": 32.62, "volume": 1131087.0}, {"date": "2021-07-16", "close": 32.95, "volume": 462733.0}, {"date": "2021-07-19", "close": 31.74, "volume": 1138547.0}, {"date": "2021-07-20", "close": 33.22, "volume": 986217.0}, {"date": "2021-07-21", "close": 33.78, "volume": 475566.0}, {"date": "2021-07-22", "close": 32.91, "volume": 469634.0}, {"date": "2021-07-23", "close": 33.0, "volume": 311648.0}, {"date": "2021-07-26", "close": 32.91, "volume": 658259.0}, {"date": "2021-07-27", "close": 32.83, "volume": 344363.0}, {"date": "2021-07-28", "close": 32.62, "volume": 304975.0}, {"date": "2021-07-29", "close": 32.78, "volume": 276642.0}, {"date": "2021-07-30", "close": 32.63, "volume": 472970.0}, {"date": "2021-08-02", "close": 32.25, "volume": 389720.0}, {"date": "2021-08-03", "close": 31.95, "volume": 417108.0}, {"date": "2021-08-04", "close": 30.84, "volume": 572605.0}, {"date": "2021-08-05", "close": 31.03, "volume": 356503.0}, {"date": "2021-08-06", "close": 31.05, "volume": 520184.0}, {"date": "2021-08-09", "close": 30.71, "volume": 290488.0}, {"date": "2021-08-10", "close": 30.15, "volume": 668222.0}, {"date": "2021-08-11", "close": 30.5, "volume": 258886.0}, {"date": "2021-08-12", "close": 30.03, "volume": 572239.0}, {"date": "2021-08-13", "close": 30.51, "volume": 320417.0}, {"date": "2021-08-16", "close": 30.04, "volume": 346013.0}, {"date": "2021-08-17", "close": 29.8, "volume": 581709.0}, {"date": "2021-08-18", "close": 29.42, "volume": 551259.0}, {"date": "2021-08-19", "close": 29.4, "volume": 751891.0}, {"date": "2021-08-20", "close": 29.29, "volume": 714830.0}, {"date": "2021-08-23", "close": 29.36, "volume": 323152.0}, {"date": "2021-08-24", "close": 29.41, "volume": 266724.0}, {"date": "2021-08-25", "close": 29.85, "volume": 728724.0}, {"date": "2021-08-26", "close": 29.47, "volume": 646828.0}, {"date": "2021-08-27", "close": 29.94, "volume": 507736.0}, {"date": "2021-08-30", "close": 29.9, "volume": 610102.0}, {"date": "2021-08-31", "close": 30.13, "volume": 691441.0}, {"date": "2021-09-01", "close": 30.68, "volume": 584185.0}, {"date": "2021-09-02", "close": 30.79, "volume": 1004541.0}, {"date": "2021-09-03", "close": 30.5, "volume": 560639.0}, {"date": "2021-09-07", "close": 30.45, "volume": 545397.0}, {"date": "2021-09-08", "close": 30.51, "volume": 504969.0}, {"date": "2021-09-09", "close": 29.93, "volume": 306772.0}, {"date": "2021-09-10", "close": 29.35, "volume": 692458.0}, {"date": "2021-09-13", "close": 29.78, "volume": 665295.0}, {"date": "2021-09-14", "close": 29.32, "volume": 495786.0}, {"date": "2021-09-15", "close": 29.63, "volume": 612505.0}, {"date": "2021-09-16", "close": 29.91, "volume": 1005287.0}, {"date": "2021-09-17", "close": 29.54, "volume": 1960599.0}, {"date": "2021-09-20", "close": 29.67, "volume": 927836.0}, {"date": "2021-09-21", "close": 29.96, "volume": 1132498.0}, {"date": "2021-09-22", "close": 30.08, "volume": 844873.0}, {"date": "2021-09-23", "close": 30.23, "volume": 581242.0}, {"date": "2021-09-24", "close": 29.93, "volume": 1066084.0}, {"date": "2021-09-27", "close": 29.98, "volume": 697256.0}, {"date": "2021-09-28", "close": 29.95, "volume": 489357.0}, {"date": "2021-09-29", "close": 30.08, "volume": 249100.0}, {"date": "2021-09-30", "close": 29.61, "volume": 729353.0}, {"date": "2021-10-01", "close": 30.13, "volume": 313839.0}, {"date": "2021-10-04", "close": 30.34, "volume": 433303.0}, {"date": "2021-10-05", "close": 29.86, "volume": 347115.0}, {"date": "2021-10-06", "close": 30.02, "volume": 423961.0}, {"date": "2021-10-07", "close": 30.04, "volume": 369631.0}, {"date": "2021-10-08", "close": 30.07, "volume": 631852.0}, {"date": "2021-10-11", "close": 29.85, "volume": 385449.0}, {"date": "2021-10-12", "close": 29.65, "volume": 1769132.0}, {"date": "2021-10-13", "close": 29.87, "volume": 654217.0}, {"date": "2021-10-14", "close": 30.23, "volume": 870154.0}, {"date": "2021-10-15", "close": 30.15, "volume": 390532.0}, {"date": "2021-10-18", "close": 29.98, "volume": 478179.0}, {"date": "2021-10-19", "close": 29.39, "volume": 732286.0}, {"date": "2021-10-20", "close": 30.36, "volume": 478082.0}, {"date": "2021-10-21", "close": 30.0, "volume": 586033.0}, {"date": "2021-10-22", "close": 29.69, "volume": 343669.0}, {"date": "2021-10-25", "close": 29.45, "volume": 382241.0}, {"date": "2021-10-26", "close": 29.49, "volume": 250237.0}, {"date": "2021-10-27", "close": 29.05, "volume": 404904.0}, {"date": "2021-10-28", "close": 29.3, "volume": 513524.0}, {"date": "2021-10-29", "close": 28.86, "volume": 895700.0}, {"date": "2021-11-01", "close": 29.38, "volume": 518564.0}, {"date": "2021-11-02", "close": 29.35, "volume": 766708.0}, {"date": "2021-11-03", "close": 29.46, "volume": 810800.0}, {"date": "2021-11-04", "close": 29.4, "volume": 1068097.0}, {"date": "2021-11-05", "close": 30.24, "volume": 399535.0}, {"date": "2021-11-08", "close": 30.41, "volume": 477398.0}, {"date": "2021-11-09", "close": 30.01, "volume": 496112.0}, {"date": "2021-11-10", "close": 30.25, "volume": 579426.0}, {"date": "2021-11-11", "close": 30.45, "volume": 297731.0}, {"date": "2021-11-12", "close": 30.2, "volume": 450238.0}, {"date": "2021-11-15", "close": 30.69, "volume": 299546.0}, {"date": "2021-11-16", "close": 30.17, "volume": 489240.0}, {"date": "2021-11-17", "close": 30.19, "volume": 628990.0}, {"date": "2021-11-18", "close": 30.16, "volume": 329898.0}, {"date": "2021-11-19", "close": 29.81, "volume": 654537.0}, {"date": "2021-11-22", "close": 29.78, "volume": 608102.0}, {"date": "2021-11-23", "close": 29.62, "volume": 400977.0}, {"date": "2021-11-24", "close": 29.59, "volume": 463617.0}, {"date": "2021-11-26", "close": 28.73, "volume": 689503.0}, {"date": "2021-11-29", "close": 28.66, "volume": 829033.0}, {"date": "2021-11-30", "close": 27.79, "volume": 1676124.0}, {"date": "2021-12-01", "close": 27.15, "volume": 944208.0}, {"date": "2021-12-02", "close": 28.27, "volume": 784729.0}, {"date": "2021-12-03", "close": 27.77, "volume": 738102.0}, {"date": "2021-12-06", "close": 28.64, "volume": 877858.0}, {"date": "2021-12-07", "close": 28.65, "volume": 676828.0}, {"date": "2021-12-08", "close": 28.83, "volume": 1032668.0}, {"date": "2021-12-09", "close": 28.35, "volume": 1151542.0}, {"date": "2021-12-10", "close": 28.14, "volume": 950375.0}, {"date": "2021-12-13", "close": 28.24, "volume": 923324.0}, {"date": "2021-12-14", "close": 28.02, "volume": 852749.0}, {"date": "2021-12-15", "close": 28.05, "volume": 758024.0}, {"date": "2021-12-16", "close": 27.73, "volume": 821600.0}, {"date": "2021-12-17", "close": 28.49, "volume": 2673079.0}, {"date": "2021-12-20", "close": 27.98, "volume": 1211854.0}, {"date": "2021-12-21", "close": 28.57, "volume": 762035.0}, {"date": "2021-12-22", "close": 28.78, "volume": 692060.0}, {"date": "2021-12-23", "close": 28.66, "volume": 412840.0}, {"date": "2021-12-27", "close": 28.8, "volume": 523628.0}, {"date": "2021-12-28", "close": 28.88, "volume": 373020.0}, {"date": "2021-12-29", "close": 28.63, "volume": 364646.0}, {"date": "2021-12-30", "close": 29.02, "volume": 544295.0}, {"date": "2021-12-31", "close": 28.71, "volume": 810614.0}, {"date": "2022-01-03", "close": 29.36, "volume": 668575.0}, {"date": "2022-01-04", "close": 30.06, "volume": 708353.0}, {"date": "2022-01-05", "close": 29.7, "volume": 837949.0}, {"date": "2022-01-06", "close": 30.26, "volume": 829968.0}, {"date": "2022-01-07", "close": 30.76, "volume": 744586.0}, {"date": "2022-01-10", "close": 29.85, "volume": 829669.0}, {"date": "2022-01-11", "close": 29.95, "volume": 798159.0}, {"date": "2022-01-12", "close": 29.62, "volume": 769087.0}, {"date": "2022-01-13", "close": 29.69, "volume": 970427.0}, {"date": "2022-01-14", "close": 29.16, "volume": 1113811.0}, {"date": "2022-01-18", "close": 28.92, "volume": 931536.0}, {"date": "2022-01-19", "close": 28.15, "volume": 920259.0}, {"date": "2022-01-20", "close": 27.44, "volume": 2599106.0}, {"date": "2022-01-21", "close": 26.94, "volume": 839830.0}, {"date": "2022-01-24", "close": 27.16, "volume": 1604608.0}, {"date": "2022-01-25", "close": 26.82, "volume": 626105.0}, {"date": "2022-01-26", "close": 26.72, "volume": 767488.0}, {"date": "2022-01-27", "close": 26.35, "volume": 538245.0}, {"date": "2022-01-28", "close": 26.95, "volume": 1099237.0}, {"date": "2022-01-31", "close": 27.4, "volume": 793460.0}, {"date": "2022-02-01", "close": 27.48, "volume": 821914.0}, {"date": "2022-02-02", "close": 27.48, "volume": 718801.0}, {"date": "2022-02-03", "close": 26.98, "volume": 728813.0}, {"date": "2022-02-04", "close": 27.21, "volume": 634153.0}, {"date": "2022-02-07", "close": 27.17, "volume": 722706.0}, {"date": "2022-02-08", "close": 27.18, "volume": 692430.0}, {"date": "2022-02-09", "close": 27.38, "volume": 924789.0}, {"date": "2022-02-10", "close": 26.97, "volume": 833574.0}, {"date": "2022-02-11", "close": 27.42, "volume": 892099.0}, {"date": "2022-02-14", "close": 27.35, "volume": 896599.0}, {"date": "2022-02-15", "close": 27.88, "volume": 790450.0}, {"date": "2022-02-16", "close": 28.18, "volume": 646760.0}, {"date": "2022-02-17", "close": 27.93, "volume": 442417.0}, {"date": "2022-02-18", "close": 27.63, "volume": 1418327.0}, {"date": "2022-02-22", "close": 27.6, "volume": 621655.0}, {"date": "2022-02-23", "close": 25.99, "volume": 896158.0}, {"date": "2022-02-24", "close": 26.4, "volume": 1157552.0}, {"date": "2022-02-25", "close": 26.96, "volume": 880595.0}, {"date": "2022-02-28", "close": 26.68, "volume": 1052874.0}, {"date": "2022-03-01", "close": 26.51, "volume": 921826.0}, {"date": "2022-03-02", "close": 27.1, "volume": 766959.0}, {"date": "2022-03-03", "close": 27.73, "volume": 1134131.0}, {"date": "2022-03-04", "close": 27.84, "volume": 981613.0}, {"date": "2022-03-07", "close": 27.79, "volume": 932358.0}, {"date": "2022-03-08", "close": 28.19, "volume": 1124971.0}, {"date": "2022-03-09", "close": 28.68, "volume": 1045778.0}, {"date": "2022-03-10", "close": 29.25, "volume": 1857677.0}, {"date": "2022-03-11", "close": 29.05, "volume": 922704.0}, {"date": "2022-03-14", "close": 28.35, "volume": 802070.0}, {"date": "2022-03-15", "close": 28.42, "volume": 562163.0}, {"date": "2022-03-16", "close": 28.56, "volume": 726009.0}, {"date": "2022-03-17", "close": 28.98, "volume": 780145.0}, {"date": "2022-03-18", "close": 28.77, "volume": 1534654.0}, {"date": "2022-03-21", "close": 28.87, "volume": 639302.0}, {"date": "2022-03-22", "close": 28.72, "volume": 936891.0}, {"date": "2022-03-23", "close": 28.55, "volume": 772899.0}, {"date": "2022-03-24", "close": 28.8, "volume": 914977.0}, {"date": "2022-03-25", "close": 29.18, "volume": 451300.0}, {"date": "2022-03-28", "close": 29.18, "volume": 444510.0}, {"date": "2022-03-29", "close": 29.96, "volume": 758319.0}, {"date": "2022-03-30", "close": 29.3, "volume": 718603.0}, {"date": "2022-03-31", "close": 29.22, "volume": 948751.0}, {"date": "2022-04-01", "close": 29.55, "volume": 564805.0}, {"date": "2022-04-04", "close": 29.25, "volume": 641989.0}, {"date": "2022-04-05", "close": 28.34, "volume": 556559.0}, {"date": "2022-04-06", "close": 28.33, "volume": 372144.0}, {"date": "2022-04-07", "close": 27.77, "volume": 585781.0}, {"date": "2022-04-08", "close": 27.35, "volume": 411675.0}, {"date": "2022-04-11", "close": 27.55, "volume": 599594.0}, {"date": "2022-04-12", "close": 27.53, "volume": 623374.0}, {"date": "2022-04-13", "close": 27.76, "volume": 294805.0}, {"date": "2022-04-14", "close": 27.51, "volume": 351294.0}, {"date": "2022-04-18", "close": 27.34, "volume": 365704.0}, {"date": "2022-04-19", "close": 27.62, "volume": 312470.0}, {"date": "2022-04-20", "close": 27.76, "volume": 342784.0}, {"date": "2022-04-21", "close": 27.77, "volume": 361805.0}, {"date": "2022-04-22", "close": 27.66, "volume": 646293.0}, {"date": "2022-04-25", "close": 27.72, "volume": 492096.0}, {"date": "2022-04-26", "close": 27.27, "volume": 548196.0}, {"date": "2022-04-27", "close": 26.76, "volume": 586529.0}, {"date": "2022-04-28", "close": 27.22, "volume": 360900.0}, {"date": "2022-04-29", "close": 26.36, "volume": 1299286.0}, {"date": "2022-05-02", "close": 26.01, "volume": 888170.0}, {"date": "2022-05-03", "close": 26.47, "volume": 793007.0}, {"date": "2022-05-04", "close": 26.69, "volume": 927420.0}, {"date": "2022-05-05", "close": 25.7, "volume": 691805.0}, {"date": "2022-05-06", "close": 25.45, "volume": 1122801.0}, {"date": "2022-05-09", "close": 24.26, "volume": 763293.0}, {"date": "2022-05-10", "close": 24.06, "volume": 1278803.0}, {"date": "2022-05-11", "close": 24.29, "volume": 1345204.0}, {"date": "2022-05-12", "close": 24.32, "volume": 1425474.0}, {"date": "2022-05-13", "close": 24.69, "volume": 1227361.0}, {"date": "2022-05-16", "close": 25.05, "volume": 973950.0}, {"date": "2022-05-17", "close": 26.11, "volume": 1518643.0}, {"date": "2022-05-18", "close": 25.73, "volume": 983467.0}, {"date": "2022-05-19", "close": 24.89, "volume": 1207994.0}, {"date": "2022-05-20", "close": 24.97, "volume": 1106957.0}, {"date": "2022-05-23", "close": 24.86, "volume": 1352436.0}, {"date": "2022-05-24", "close": 25.12, "volume": 1113402.0}, {"date": "2022-05-25", "close": 25.29, "volume": 1236931.0}, {"date": "2022-05-26", "close": 25.53, "volume": 908268.0}, {"date": "2022-05-27", "close": 26.22, "volume": 872931.0}, {"date": "2022-05-31", "close": 25.81, "volume": 1718861.0}, {"date": "2022-06-01", "close": 25.55, "volume": 1196817.0}, {"date": "2022-06-02", "close": 26.1, "volume": 959760.0}, {"date": "2022-06-03", "close": 25.59, "volume": 742926.0}, {"date": "2022-06-06", "close": 26.36, "volume": 1885240.0}, {"date": "2022-06-07", "close": 26.87, "volume": 1491256.0}, {"date": "2022-06-08", "close": 26.03, "volume": 791710.0}, {"date": "2022-06-09", "close": 25.33, "volume": 623602.0}, {"date": "2022-06-10", "close": 24.85, "volume": 919134.0}, {"date": "2022-06-13", "close": 23.15, "volume": 1541928.0}, {"date": "2022-06-14", "close": 23.15, "volume": 1059425.0}, {"date": "2022-06-15", "close": 23.64, "volume": 1296891.0}, {"date": "2022-06-16", "close": 23.05, "volume": 1326799.0}, {"date": "2022-06-17", "close": 23.81, "volume": 3123585.0}, {"date": "2022-06-21", "close": 24.08, "volume": 931267.0}, {"date": "2022-06-22", "close": 24.18, "volume": 973160.0}, {"date": "2022-06-23", "close": 24.62, "volume": 986901.0}, {"date": "2022-06-24", "close": 24.83, "volume": 2094988.0}, {"date": "2022-06-27", "close": 24.62, "volume": 1094092.0}, {"date": "2022-06-28", "close": 24.34, "volume": 1041490.0}, {"date": "2022-06-29", "close": 24.07, "volume": 902281.0}, {"date": "2022-06-30", "close": 23.64, "volume": 959380.0}, {"date": "2022-07-01", "close": 24.23, "volume": 720159.0}, {"date": "2022-07-05", "close": 24.42, "volume": 795396.0}, {"date": "2022-07-06", "close": 24.25, "volume": 775567.0}, {"date": "2022-07-07", "close": 24.2, "volume": 880858.0}, {"date": "2022-07-08", "close": 23.61, "volume": 848988.0}, {"date": "2022-07-11", "close": 23.21, "volume": 841906.0}, {"date": "2022-07-12", "close": 23.79, "volume": 832634.0}, {"date": "2022-07-13", "close": 23.32, "volume": 605683.0}, {"date": "2022-07-14", "close": 23.3, "volume": 812158.0}, {"date": "2022-07-15", "close": 23.84, "volume": 694455.0}, {"date": "2022-07-18", "close": 24.0, "volume": 688391.0}, {"date": "2022-07-19", "close": 24.85, "volume": 737759.0}, {"date": "2022-07-20", "close": 24.74, "volume": 747529.0}, {"date": "2022-07-21", "close": 24.75, "volume": 817619.0}, {"date": "2022-07-22", "close": 24.68, "volume": 332283.0}, {"date": "2022-07-25", "close": 24.7, "volume": 520066.0}, {"date": "2022-07-26", "close": 24.51, "volume": 382974.0}, {"date": "2022-07-27", "close": 24.64, "volume": 366604.0}, {"date": "2022-07-28", "close": 25.16, "volume": 342974.0}, {"date": "2022-07-29", "close": 25.44, "volume": 488586.0}, {"date": "2022-08-01", "close": 25.24, "volume": 469210.0}, {"date": "2022-08-02", "close": 24.47, "volume": 526903.0}, {"date": "2022-08-03", "close": 24.46, "volume": 1152854.0}, {"date": "2022-08-04", "close": 23.98, "volume": 606847.0}, {"date": "2022-08-05", "close": 23.58, "volume": 858895.0}, {"date": "2022-08-08", "close": 23.76, "volume": 774838.0}, {"date": "2022-08-09", "close": 23.62, "volume": 933534.0}, {"date": "2022-08-10", "close": 24.02, "volume": 581131.0}, {"date": "2022-08-11", "close": 24.45, "volume": 614586.0}, {"date": "2022-08-12", "close": 24.46, "volume": 662307.0}, {"date": "2022-08-15", "close": 24.05, "volume": 587193.0}, {"date": "2022-08-16", "close": 24.2, "volume": 564628.0}, {"date": "2022-08-17", "close": 23.62, "volume": 663112.0}, {"date": "2022-08-18", "close": 23.79, "volume": 777808.0}, {"date": "2022-08-19", "close": 23.58, "volume": 1183108.0}, {"date": "2022-08-22", "close": 23.14, "volume": 1179368.0}, {"date": "2022-08-23", "close": 23.12, "volume": 1186102.0}, {"date": "2022-08-24", "close": 23.02, "volume": 1684624.0}, {"date": "2022-08-25", "close": 23.32, "volume": 1148647.0}, {"date": "2022-08-26", "close": 22.57, "volume": 992562.0}, {"date": "2022-08-29", "close": 22.32, "volume": 1260452.0}, {"date": "2022-08-30", "close": 22.03, "volume": 1111675.0}, {"date": "2022-08-31", "close": 21.97, "volume": 1173348.0}, {"date": "2022-09-01", "close": 21.69, "volume": 934713.0}, {"date": "2022-09-02", "close": 21.69, "volume": 957858.0}, {"date": "2022-09-06", "close": 21.5, "volume": 1021209.0}, {"date": "2022-09-07", "close": 21.87, "volume": 2898780.0}, {"date": "2022-09-08", "close": 22.16, "volume": 1209852.0}, {"date": "2022-09-09", "close": 22.31, "volume": 730808.0}, {"date": "2022-09-12", "close": 22.69, "volume": 1413997.0}, {"date": "2022-09-13", "close": 21.75, "volume": 1313896.0}, {"date": "2022-09-14", "close": 21.66, "volume": 1304466.0}, {"date": "2022-09-15", "close": 21.58, "volume": 1181746.0}, {"date": "2022-09-16", "close": 21.69, "volume": 4421196.0}, {"date": "2022-09-19", "close": 21.98, "volume": 1058325.0}, {"date": "2022-09-20", "close": 21.29, "volume": 1037559.0}, {"date": "2022-09-21", "close": 20.48, "volume": 1025164.0}, {"date": "2022-09-22", "close": 19.96, "volume": 1098182.0}, {"date": "2022-09-23", "close": 19.69, "volume": 1025502.0}, {"date": "2022-09-26", "close": 18.83, "volume": 2226189.0}, {"date": "2022-09-27", "close": 18.77, "volume": 5023725.0}, {"date": "2022-09-28", "close": 19.36, "volume": 2030625.0}, {"date": "2022-09-29", "close": 18.55, "volume": 1741029.0}, {"date": "2022-09-30", "close": 18.58, "volume": 1862724.0}, {"date": "2022-10-03", "close": 18.81, "volume": 928020.0}, {"date": "2022-10-04", "close": 19.39, "volume": 946306.0}, {"date": "2022-10-05", "close": 18.61, "volume": 1094380.0}, {"date": "2022-10-06", "close": 18.18, "volume": 953459.0}, {"date": "2022-10-07", "close": 17.76, "volume": 1104942.0}, {"date": "2022-10-10", "close": 17.71, "volume": 1185534.0}, {"date": "2022-10-11", "close": 17.97, "volume": 1767369.0}, {"date": "2022-10-12", "close": 18.07, "volume": 1111174.0}, {"date": "2022-10-13", "close": 18.35, "volume": 3080425.0}, {"date": "2022-10-14", "close": 18.3, "volume": 856140.0}, {"date": "2022-10-17", "close": 19.0, "volume": 1184378.0}, {"date": "2022-10-18", "close": 19.08, "volume": 1086792.0}, {"date": "2022-10-19", "close": 18.74, "volume": 915242.0}, {"date": "2022-10-20", "close": 18.83, "volume": 1834394.0}, {"date": "2022-10-21", "close": 19.08, "volume": 3454188.0}, {"date": "2022-10-24", "close": 19.13, "volume": 894733.0}, {"date": "2022-10-25", "close": 19.96, "volume": 1622276.0}, {"date": "2022-10-26", "close": 19.8, "volume": 1330075.0}, {"date": "2022-10-27", "close": 19.6, "volume": 711383.0}, {"date": "2022-10-28", "close": 19.86, "volume": 859704.0}, {"date": "2022-10-31", "close": 19.68, "volume": 1904768.0}, {"date": "2022-11-01", "close": 19.44, "volume": 1387141.0}, {"date": "2022-11-02", "close": 19.4, "volume": 1682123.0}, {"date": "2022-11-03", "close": 19.0, "volume": 1254639.0}, {"date": "2022-11-04", "close": 19.16, "volume": 859403.0}, {"date": "2022-11-07", "close": 18.77, "volume": 953843.0}, {"date": "2022-11-08", "close": 18.8, "volume": 629413.0}, {"date": "2022-11-09", "close": 18.5, "volume": 822488.0}, {"date": "2022-11-10", "close": 19.88, "volume": 1320432.0}, {"date": "2022-11-11", "close": 20.06, "volume": 790900.0}, {"date": "2022-11-14", "close": 19.38, "volume": 4707710.0}, {"date": "2022-11-15", "close": 19.4, "volume": 692073.0}, {"date": "2022-11-16", "close": 19.3, "volume": 839782.0}, {"date": "2022-11-17", "close": 19.29, "volume": 843372.0}, {"date": "2022-11-18", "close": 19.49, "volume": 1007408.0}, {"date": "2022-11-21", "close": 19.54, "volume": 691641.0}, {"date": "2022-11-22", "close": 19.84, "volume": 4619092.0}, {"date": "2022-11-23", "close": 19.74, "volume": 1204621.0}, {"date": "2022-11-25", "close": 20.01, "volume": 455593.0}, {"date": "2022-11-28", "close": 19.66, "volume": 2983698.0}, {"date": "2022-11-29", "close": 20.1, "volume": 1173277.0}, {"date": "2022-11-30", "close": 20.61, "volume": 3230502.0}, {"date": "2022-12-01", "close": 20.5, "volume": 817711.0}, {"date": "2022-12-02", "close": 20.69, "volume": 643949.0}, {"date": "2022-12-05", "close": 20.13, "volume": 801482.0}, {"date": "2022-12-06", "close": 19.62, "volume": 707848.0}, {"date": "2022-12-07", "close": 19.65, "volume": 831365.0}, {"date": "2022-12-08", "close": 19.78, "volume": 383312.0}, {"date": "2022-12-09", "close": 19.83, "volume": 429771.0}, {"date": "2022-12-12", "close": 19.95, "volume": 485847.0}, {"date": "2022-12-13", "close": 20.07, "volume": 1550844.0}, {"date": "2022-12-14", "close": 19.89, "volume": 1773977.0}, {"date": "2022-12-15", "close": 19.75, "volume": 1260535.0}, {"date": "2022-12-16", "close": 19.37, "volume": 1693650.0}, {"date": "2022-12-19", "close": 19.11, "volume": 603466.0}, {"date": "2022-12-20", "close": 19.09, "volume": 650879.0}, {"date": "2022-12-21", "close": 19.31, "volume": 1128971.0}, {"date": "2022-12-22", "close": 19.43, "volume": 1348585.0}, {"date": "2022-12-23", "close": 19.47, "volume": 557552.0}, {"date": "2022-12-27", "close": 19.44, "volume": 431733.0}, {"date": "2022-12-28", "close": 18.59, "volume": 625412.0}, {"date": "2022-12-29", "close": 18.89, "volume": 775930.0}, {"date": "2022-12-30", "close": 18.98, "volume": 729414.0}, {"date": "2023-01-03", "close": 18.94, "volume": 1320383.0}, {"date": "2023-01-04", "close": 19.55, "volume": 2444233.0}, {"date": "2023-01-05", "close": 18.9, "volume": 662335.0}, {"date": "2023-01-06", "close": 19.34, "volume": 451607.0}, {"date": "2023-01-09", "close": 19.18, "volume": 1270193.0}, {"date": "2023-01-10", "close": 19.29, "volume": 586976.0}, {"date": "2023-01-11", "close": 19.82, "volume": 890977.0}, {"date": "2023-01-12", "close": 19.96, "volume": 950670.0}, {"date": "2023-01-13", "close": 19.65, "volume": 843260.0}, {"date": "2023-01-17", "close": 19.4, "volume": 1192156.0}, {"date": "2023-01-18", "close": 19.12, "volume": 1226758.0}, {"date": "2023-01-19", "close": 18.78, "volume": 719030.0}, {"date": "2023-01-20", "close": 18.92, "volume": 616628.0}, {"date": "2023-01-23", "close": 19.29, "volume": 658258.0}, {"date": "2023-01-24", "close": 19.21, "volume": 499278.0}, {"date": "2023-01-25", "close": 19.34, "volume": 522399.0}, {"date": "2023-01-26", "close": 19.45, "volume": 1259876.0}, {"date": "2023-01-27", "close": 19.9, "volume": 1520512.0}, {"date": "2023-01-30", "close": 19.67, "volume": 706335.0}, {"date": "2023-01-31", "close": 20.14, "volume": 1536909.0}, {"date": "2023-02-01", "close": 19.99, "volume": 1181972.0}, {"date": "2023-02-02", "close": 20.78, "volume": 1070672.0}, {"date": "2023-02-03", "close": 20.05, "volume": 986635.0}, {"date": "2023-02-06", "close": 19.66, "volume": 661228.0}, {"date": "2023-02-07", "close": 19.74, "volume": 1426336.0}, {"date": "2023-02-08", "close": 19.94, "volume": 1515038.0}, {"date": "2023-02-09", "close": 19.57, "volume": 1041019.0}, {"date": "2023-02-10", "close": 19.66, "volume": 1281871.0}, {"date": "2023-02-13", "close": 19.64, "volume": 501909.0}, {"date": "2023-02-14", "close": 19.29, "volume": 1008047.0}, {"date": "2023-02-15", "close": 19.33, "volume": 546014.0}, {"date": "2023-02-16", "close": 19.03, "volume": 802189.0}, {"date": "2023-02-17", "close": 18.73, "volume": 914679.0}, {"date": "2023-02-21", "close": 18.2, "volume": 1201418.0}, {"date": "2023-02-22", "close": 18.26, "volume": 1096200.0}, {"date": "2023-02-23", "close": 18.37, "volume": 1185263.0}, {"date": "2023-02-24", "close": 17.81, "volume": 775830.0}, {"date": "2023-02-27", "close": 17.51, "volume": 1013949.0}, {"date": "2023-02-28", "close": 17.25, "volume": 1538748.0}, {"date": "2023-03-01", "close": 17.05, "volume": 2145072.0}, {"date": "2023-03-02", "close": 17.05, "volume": 1560920.0}, {"date": "2023-03-03", "close": 16.06, "volume": 6541658.0}, {"date": "2023-03-06", "close": 16.32, "volume": 3525369.0}, {"date": "2023-03-07", "close": 15.91, "volume": 1812391.0}, {"date": "2023-03-08", "close": 16.3, "volume": 1901396.0}, {"date": "2023-03-09", "close": 16.03, "volume": 1631813.0}, {"date": "2023-03-10", "close": 15.42, "volume": 2593097.0}, {"date": "2023-03-13", "close": 15.55, "volume": 2256641.0}, {"date": "2023-03-14", "close": 15.35, "volume": 2543043.0}, {"date": "2023-03-15", "close": 15.41, "volume": 2140534.0}, {"date": "2023-03-16", "close": 14.86, "volume": 5340424.0}, {"date": "2023-03-17", "close": 14.32, "volume": 23266400.0}, {"date": "2023-03-20", "close": 14.31, "volume": 1955118.0}, {"date": "2023-03-21", "close": 14.69, "volume": 2394574.0}, {"date": "2023-03-22", "close": 14.08, "volume": 1309066.0}, {"date": "2023-03-23", "close": 13.62, "volume": 1460495.0}, {"date": "2023-03-24", "close": 14.1, "volume": 2407678.0}, {"date": "2023-03-27", "close": 14.11, "volume": 1499350.0}, {"date": "2023-03-28", "close": 14.08, "volume": 1210730.0}, {"date": "2023-03-29", "close": 14.42, "volume": 1140301.0}, {"date": "2023-03-30", "close": 14.69, "volume": 2908626.0}, {"date": "2023-03-31", "close": 15.06, "volume": 1399537.0}, {"date": "2023-04-03", "close": 15.06, "volume": 1252284.0}, {"date": "2023-04-04", "close": 14.66, "volume": 1426212.0}, {"date": "2023-04-05", "close": 14.68, "volume": 1285871.0}, {"date": "2023-04-06", "close": 14.95, "volume": 1329575.0}, {"date": "2023-04-10", "close": 14.97, "volume": 1651870.0}, {"date": "2023-04-11", "close": 14.75, "volume": 2316085.0}, {"date": "2023-04-12", "close": 14.14, "volume": 2186215.0}, {"date": "2023-04-13", "close": 14.09, "volume": 1584858.0}, {"date": "2023-04-14", "close": 13.74, "volume": 1877602.0}, {"date": "2023-04-17", "close": 14.08, "volume": 2355958.0}, {"date": "2023-04-18", "close": 13.89, "volume": 1481236.0}, {"date": "2023-04-19", "close": 14.29, "volume": 1136233.0}, {"date": "2023-04-20", "close": 13.8, "volume": 1723162.0}, {"date": "2023-04-21", "close": 13.76, "volume": 1473193.0}, {"date": "2023-04-24", "close": 13.88, "volume": 1346193.0}, {"date": "2023-04-25", "close": 13.66, "volume": 1195790.0}, {"date": "2023-04-26", "close": 13.66, "volume": 1598016.0}, {"date": "2023-04-27", "close": 14.03, "volume": 4266374.0}, {"date": "2023-04-28", "close": 14.27, "volume": 3003716.0}, {"date": "2023-05-01", "close": 14.27, "volume": 2205345.0}, {"date": "2023-05-02", "close": 13.93, "volume": 1830125.0}, {"date": "2023-05-03", "close": 14.08, "volume": 3353929.0}, {"date": "2023-05-04", "close": 14.21, "volume": 1753900.0}, {"date": "2023-05-05", "close": 14.61, "volume": 1751054.0}, {"date": "2023-05-08", "close": 14.38, "volume": 982877.0}, {"date": "2023-05-09", "close": 14.37, "volume": 1413490.0}, {"date": "2023-05-10", "close": 15.12, "volume": 2021001.0}, {"date": "2023-05-11", "close": 14.94, "volume": 2719081.0}, {"date": "2023-05-12", "close": 14.8, "volume": 2090144.0}, {"date": "2023-05-15", "close": 14.69, "volume": 1904706.0}, {"date": "2023-05-16", "close": 14.53, "volume": 1749022.0}, {"date": "2023-05-17", "close": 15.01, "volume": 2367649.0}, {"date": "2023-05-18", "close": 15.11, "volume": 1758973.0}, {"date": "2023-05-19", "close": 15.18, "volume": 1989637.0}, {"date": "2023-05-22", "close": 15.34, "volume": 1441517.0}, {"date": "2023-05-23", "close": 15.16, "volume": 2113311.0}, {"date": "2023-05-24", "close": 14.28, "volume": 2865040.0}, {"date": "2023-05-25", "close": 13.9, "volume": 2324352.0}, {"date": "2023-05-26", "close": 14.1, "volume": 1598622.0}, {"date": "2023-05-30", "close": 14.18, "volume": 1593991.0}, {"date": "2023-05-31", "close": 14.16, "volume": 2135056.0}, {"date": "2023-06-01", "close": 14.09, "volume": 2333650.0}, {"date": "2023-06-02", "close": 14.61, "volume": 2587437.0}, {"date": "2023-06-05", "close": 14.53, "volume": 2693340.0}, {"date": "2023-06-06", "close": 15.08, "volume": 1998084.0}, {"date": "2023-06-07", "close": 15.73, "volume": 2947364.0}, {"date": "2023-06-08", "close": 15.43, "volume": 1775426.0}, {"date": "2023-06-09", "close": 15.32, "volume": 1645419.0}, {"date": "2023-06-12", "close": 15.41, "volume": 1469281.0}, {"date": "2023-06-13", "close": 15.42, "volume": 1479921.0}, {"date": "2023-06-14", "close": 15.28, "volume": 1119948.0}, {"date": "2023-06-15", "close": 15.45, "volume": 1023969.0}, {"date": "2023-06-16", "close": 15.35, "volume": 2997175.0}, {"date": "2023-06-20", "close": 15.15, "volume": 1421146.0}, {"date": "2023-06-21", "close": 14.93, "volume": 1413094.0}, {"date": "2023-06-22", "close": 14.1, "volume": 1965432.0}, {"date": "2023-06-23", "close": 13.58, "volume": 16180440.0}, {"date": "2023-06-26", "close": 14.32, "volume": 2515353.0}, {"date": "2023-06-27", "close": 14.82, "volume": 1643926.0}, {"date": "2023-06-28", "close": 14.47, "volume": 1616821.0}, {"date": "2023-06-29", "close": 14.71, "volume": 1013655.0}, {"date": "2023-06-30", "close": 15.04, "volume": 2064596.0}, {"date": "2023-07-03", "close": 15.78, "volume": 1089042.0}, {"date": "2023-07-05", "close": 15.63, "volume": 1384829.0}, {"date": "2023-07-06", "close": 15.34, "volume": 1749169.0}, {"date": "2023-07-07", "close": 15.69, "volume": 1595327.0}, {"date": "2023-07-10", "close": 15.57, "volume": 2202852.0}, {"date": "2023-07-11", "close": 15.89, "volume": 1049057.0}, {"date": "2023-07-12", "close": 15.99, "volume": 1635878.0}, {"date": "2023-07-13", "close": 16.29, "volume": 1262060.0}, {"date": "2023-07-14", "close": 16.15, "volume": 785480.0}, {"date": "2023-07-17", "close": 15.88, "volume": 1423247.0}, {"date": "2023-07-18", "close": 16.12, "volume": 1269605.0}, {"date": "2023-07-19", "close": 16.55, "volume": 1057840.0}, {"date": "2023-07-20", "close": 16.09, "volume": 743309.0}, {"date": "2023-07-21", "close": 16.1, "volume": 900294.0}, {"date": "2023-07-24", "close": 16.33, "volume": 719627.0}, {"date": "2023-07-25", "close": 16.07, "volume": 602004.0}, {"date": "2023-07-26", "close": 16.44, "volume": 843219.0}, {"date": "2023-07-27", "close": 16.27, "volume": 1344159.0}, {"date": "2023-07-28", "close": 16.72, "volume": 1464089.0}, {"date": "2023-07-31", "close": 16.73, "volume": 842546.0}, {"date": "2023-08-01", "close": 16.48, "volume": 900493.0}, {"date": "2023-08-02", "close": 16.63, "volume": 1172524.0}, {"date": "2023-08-03", "close": 16.58, "volume": 1039299.0}, {"date": "2023-08-04", "close": 16.83, "volume": 801814.0}, {"date": "2023-08-07", "close": 17.07, "volume": 686695.0}, {"date": "2023-08-08", "close": 16.84, "volume": 1013303.0}, {"date": "2023-08-09", "close": 15.41, "volume": 3386992.0}, {"date": "2023-08-10", "close": 15.58, "volume": 1322783.0}, {"date": "2023-08-11", "close": 15.8, "volume": 1623505.0}, {"date": "2023-08-14", "close": 15.53, "volume": 1482493.0}, {"date": "2023-08-15", "close": 14.98, "volume": 1639733.0}, {"date": "2023-08-16", "close": 14.49, "volume": 1396628.0}, {"date": "2023-08-17", "close": 14.45, "volume": 1693473.0}, {"date": "2023-08-18", "close": 14.2, "volume": 2831814.0}, {"date": "2023-08-21", "close": 13.99, "volume": 1925013.0}, {"date": "2023-08-22", "close": 14.0, "volume": 1811233.0}, {"date": "2023-08-23", "close": 14.52, "volume": 1582696.0}, {"date": "2023-08-24", "close": 14.63, "volume": 1192253.0}, {"date": "2023-08-25", "close": 14.61, "volume": 1309570.0}, {"date": "2023-08-28", "close": 15.22, "volume": 1908027.0}, {"date": "2023-08-29", "close": 15.62, "volume": 1498419.0}, {"date": "2023-08-30", "close": 15.67, "volume": 1511232.0}, {"date": "2023-08-31", "close": 15.68, "volume": 1457904.0}, {"date": "2023-09-01", "close": 15.98, "volume": 1264653.0}, {"date": "2023-09-05", "close": 15.99, "volume": 2867873.0}, {"date": "2023-09-06", "close": 16.06, "volume": 1332762.0}, {"date": "2023-09-07", "close": 16.01, "volume": 1145233.0}, {"date": "2023-09-08", "close": 15.65, "volume": 1025992.0}, {"date": "2023-09-11", "close": 15.37, "volume": 860607.0}, {"date": "2023-09-12", "close": 15.31, "volume": 807479.0}, {"date": "2023-09-13", "close": 15.14, "volume": 829114.0}, {"date": "2023-09-14", "close": 15.51, "volume": 1097776.0}, {"date": "2023-09-15", "close": 15.18, "volume": 3096007.0}, {"date": "2023-09-18", "close": 14.75, "volume": 1561927.0}, {"date": "2023-09-19", "close": 14.8, "volume": 953371.0}, {"date": "2023-09-20", "close": 14.89, "volume": 804857.0}, {"date": "2023-09-21", "close": 13.91, "volume": 1495444.0}, {"date": "2023-09-22", "close": 13.93, "volume": 1423844.0}, {"date": "2023-09-25", "close": 13.99, "volume": 1360481.0}, {"date": "2023-09-26", "close": 13.66, "volume": 1252237.0}, {"date": "2023-09-27", "close": 13.89, "volume": 1080626.0}, {"date": "2023-09-28", "close": 14.29, "volume": 1445890.0}, {"date": "2023-09-29", "close": 14.46, "volume": 1749682.0}, {"date": "2023-10-02", "close": 14.06, "volume": 1343618.0}, {"date": "2023-10-03", "close": 13.6, "volume": 1348672.0}, {"date": "2023-10-04", "close": 13.85, "volume": 1397795.0}, {"date": "2023-10-05", "close": 14.0, "volume": 1242899.0}, {"date": "2023-10-06", "close": 13.98, "volume": 1888068.0}, {"date": "2023-10-09", "close": 14.23, "volume": 1148961.0}, {"date": "2023-10-10", "close": 14.06, "volume": 1115076.0}, {"date": "2023-10-11", "close": 14.61, "volume": 882169.0}, {"date": "2023-10-12", "close": 14.35, "volume": 1677102.0}, {"date": "2023-10-13", "close": 14.06, "volume": 867091.0}, {"date": "2023-10-16", "close": 14.52, "volume": 821612.0}, {"date": "2023-10-17", "close": 14.67, "volume": 1125174.0}, {"date": "2023-10-18", "close": 14.22, "volume": 930472.0}, {"date": "2023-10-19", "close": 13.87, "volume": 1323690.0}, {"date": "2023-10-20", "close": 13.64, "volume": 1765054.0}, {"date": "2023-10-23", "close": 13.18, "volume": 1522913.0}, {"date": "2023-10-24", "close": 13.42, "volume": 1600536.0}, {"date": "2023-10-25", "close": 12.93, "volume": 941765.0}, {"date": "2023-10-26", "close": 13.01, "volume": 775017.0}, {"date": "2023-10-27", "close": 12.84, "volume": 997413.0}, {"date": "2023-10-30", "close": 12.96, "volume": 770540.0}, {"date": "2023-10-31", "close": 12.87, "volume": 1901802.0}, {"date": "2023-11-01", "close": 13.08, "volume": 1331461.0}, {"date": "2023-11-02", "close": 13.61, "volume": 1370306.0}, {"date": "2023-11-03", "close": 14.14, "volume": 1086010.0}, {"date": "2023-11-06", "close": 13.94, "volume": 1051905.0}, {"date": "2023-11-07", "close": 13.66, "volume": 1101044.0}, {"date": "2023-11-08", "close": 13.8, "volume": 1615586.0}, {"date": "2023-11-09", "close": 13.27, "volume": 1417801.0}, {"date": "2023-11-10", "close": 13.19, "volume": 1963884.0}, {"date": "2023-11-13", "close": 12.81, "volume": 1448873.0}, {"date": "2023-11-14", "close": 14.11, "volume": 1446992.0}, {"date": "2023-11-15", "close": 14.18, "volume": 1340264.0}, {"date": "2023-11-16", "close": 13.46, "volume": 889733.0}, {"date": "2023-11-17", "close": 13.56, "volume": 1111995.0}, {"date": "2023-11-20", "close": 13.58, "volume": 824313.0}, {"date": "2023-11-21", "close": 13.27, "volume": 1058721.0}, {"date": "2023-11-22", "close": 13.41, "volume": 650055.0}, {"date": "2023-11-24", "close": 13.27, "volume": 545437.0}, {"date": "2023-11-27", "close": 13.27, "volume": 907441.0}, {"date": "2023-11-28", "close": 13.75, "volume": 1348786.0}, {"date": "2023-11-29", "close": 13.9, "volume": 1582000.0}, {"date": "2023-11-30", "close": 13.72, "volume": 2173565.0}, {"date": "2023-12-01", "close": 15.01, "volume": 1702527.0}, {"date": "2023-12-04", "close": 15.17, "volume": 2230344.0}, {"date": "2023-12-05", "close": 14.9, "volume": 1523888.0}, {"date": "2023-12-06", "close": 15.0, "volume": 1342324.0}, {"date": "2023-12-07", "close": 15.55, "volume": 1450458.0}, {"date": "2023-12-08", "close": 15.46, "volume": 1426108.0}, {"date": "2023-12-11", "close": 15.45, "volume": 933281.0}, {"date": "2023-12-12", "close": 15.54, "volume": 1635658.0}, {"date": "2023-12-13", "close": 17.35, "volume": 4185942.0}, {"date": "2023-12-14", "close": 17.9, "volume": 3128685.0}, {"date": "2023-12-15", "close": 17.98, "volume": 5022701.0}, {"date": "2023-12-18", "close": 17.26, "volume": 1583770.0}, {"date": "2023-12-19", "close": 17.21, "volume": 1359205.0}, {"date": "2023-12-20", "close": 17.02, "volume": 1699149.0}, {"date": "2023-12-21", "close": 17.02, "volume": 1224669.0}, {"date": "2023-12-22", "close": 16.94, "volume": 829154.0}, {"date": "2023-12-26", "close": 17.22, "volume": 770571.0}, {"date": "2023-12-27", "close": 17.2, "volume": 997753.0}, {"date": "2023-12-28", "close": 17.35, "volume": 549393.0}, {"date": "2023-12-29", "close": 17.01, "volume": 732517.0}, {"date": "2024-01-02", "close": 17.21, "volume": 743072.0}, {"date": "2024-01-03", "close": 16.62, "volume": 976696.0}, {"date": "2024-01-04", "close": 16.63, "volume": 999561.0}, {"date": "2024-01-05", "close": 16.87, "volume": 915151.0}, {"date": "2024-01-08", "close": 17.28, "volume": 825690.0}, {"date": "2024-01-09", "close": 17.13, "volume": 680942.0}, {"date": "2024-01-10", "close": 17.22, "volume": 613725.0}, {"date": "2024-01-11", "close": 17.08, "volume": 787225.0}, {"date": "2024-01-12", "close": 17.26, "volume": 969778.0}, {"date": "2024-01-16", "close": 16.96, "volume": 674943.0}, {"date": "2024-01-17", "close": 16.47, "volume": 749507.0}, {"date": "2024-01-18", "close": 16.27, "volume": 690177.0}, {"date": "2024-01-19", "close": 16.71, "volume": 654303.0}, {"date": "2024-01-22", "close": 17.05, "volume": 954203.0}, {"date": "2024-01-23", "close": 16.82, "volume": 841503.0}, {"date": "2024-01-24", "close": 16.59, "volume": 613626.0}, {"date": "2024-01-25", "close": 16.75, "volume": 796862.0}, {"date": "2024-01-26", "close": 16.65, "volume": 585406.0}, {"date": "2024-01-29", "close": 16.88, "volume": 619070.0}, {"date": "2024-01-30", "close": 16.61, "volume": 624685.0}, {"date": "2024-01-31", "close": 16.0, "volume": 1170758.0}, {"date": "2024-02-01", "close": 16.1, "volume": 1635883.0}, {"date": "2024-02-02", "close": 16.08, "volume": 1577150.0}, {"date": "2024-02-05", "close": 15.97, "volume": 3342583.0}, {"date": "2024-02-06", "close": 16.07, "volume": 1411562.0}, {"date": "2024-02-07", "close": 16.34, "volume": 1312202.0}, {"date": "2024-02-08", "close": 16.85, "volume": 1303639.0}, {"date": "2024-02-09", "close": 16.92, "volume": 1103512.0}, {"date": "2024-02-12", "close": 17.15, "volume": 1221870.0}, {"date": "2024-02-13", "close": 16.16, "volume": 1567755.0}, {"date": "2024-02-14", "close": 16.23, "volume": 1370568.0}, {"date": "2024-02-15", "close": 16.54, "volume": 1089616.0}, {"date": "2024-02-16", "close": 16.39, "volume": 1006613.0}, {"date": "2024-02-20", "close": 16.05, "volume": 1099045.0}, {"date": "2024-02-21", "close": 16.52, "volume": 1788192.0}, {"date": "2024-02-22", "close": 16.46, "volume": 2220029.0}, {"date": "2024-02-23", "close": 16.29, "volume": 1636772.0}, {"date": "2024-02-26", "close": 16.16, "volume": 728047.0}, {"date": "2024-02-27", "close": 16.4, "volume": 1137460.0}, {"date": "2024-02-28", "close": 16.31, "volume": 751460.0}, {"date": "2024-02-29", "close": 16.58, "volume": 1714471.0}, {"date": "2024-03-01", "close": 16.96, "volume": 1061299.0}, {"date": "2024-03-04", "close": 17.26, "volume": 817786.0}, {"date": "2024-03-05", "close": 17.36, "volume": 793259.0}, {"date": "2024-03-06", "close": 17.31, "volume": 636098.0}, {"date": "2024-03-07", "close": 17.27, "volume": 788333.0}, {"date": "2024-03-08", "close": 17.42, "volume": 624741.0}, {"date": "2024-03-11", "close": 17.26, "volume": 586682.0}, {"date": "2024-03-12", "close": 17.15, "volume": 561417.0}, {"date": "2024-03-13", "close": 17.19, "volume": 745178.0}, {"date": "2024-03-14", "close": 16.59, "volume": 983077.0}, {"date": "2024-03-15", "close": 16.64, "volume": 4626818.0}, {"date": "2024-03-18", "close": 16.65, "volume": 747217.0}, {"date": "2024-03-19", "close": 16.52, "volume": 626430.0}, {"date": "2024-03-20", "close": 16.81, "volume": 766967.0}, {"date": "2024-03-21", "close": 16.91, "volume": 1024694.0}, {"date": "2024-03-22", "close": 16.44, "volume": 645847.0}, {"date": "2024-03-25", "close": 16.08, "volume": 470598.0}, {"date": "2024-03-26", "close": 15.81, "volume": 658815.0}, {"date": "2024-03-27", "close": 16.26, "volume": 1492808.0}, {"date": "2024-03-28", "close": 16.05, "volume": 1605164.0}, {"date": "2024-04-01", "close": 15.49, "volume": 832165.0}, {"date": "2024-04-02", "close": 15.35, "volume": 1319566.0}, {"date": "2024-04-03", "close": 15.46, "volume": 830982.0}, {"date": "2024-04-04", "close": 15.5, "volume": 2895275.0}, {"date": "2024-04-05", "close": 15.36, "volume": 902662.0}, {"date": "2024-04-08", "close": 15.86, "volume": 624014.0}, {"date": "2024-04-09", "close": 16.16, "volume": 474492.0}, {"date": "2024-04-10", "close": 15.26, "volume": 1626720.0}, {"date": "2024-04-11", "close": 15.4, "volume": 767503.0}, {"date": "2024-04-12", "close": 15.28, "volume": 559093.0}, {"date": "2024-04-15", "close": 14.94, "volume": 695087.0}, {"date": "2024-04-16", "close": 14.6, "volume": 610263.0}, {"date": "2024-04-17", "close": 14.51, "volume": 501368.0}, {"date": "2024-04-18", "close": 14.63, "volume": 759174.0}, {"date": "2024-04-19", "close": 14.84, "volume": 572376.0}, {"date": "2024-04-22", "close": 14.9, "volume": 604299.0}, {"date": "2024-04-23", "close": 15.15, "volume": 480767.0}, {"date": "2024-04-24", "close": 15.29, "volume": 528832.0}, {"date": "2024-04-25", "close": 15.09, "volume": 383375.0}, {"date": "2024-04-26", "close": 15.13, "volume": 357669.0}, {"date": "2024-04-29", "close": 15.46, "volume": 1748950.0}, {"date": "2024-04-30", "close": 15.01, "volume": 1186144.0}, {"date": "2024-05-01", "close": 14.47, "volume": 1104738.0}, {"date": "2024-05-02", "close": 14.96, "volume": 3006569.0}, {"date": "2024-05-03", "close": 14.86, "volume": 627243.0}, {"date": "2024-05-06", "close": 14.91, "volume": 603304.0}, {"date": "2024-05-07", "close": 14.66, "volume": 679018.0}, {"date": "2024-05-08", "close": 14.51, "volume": 826582.0}, {"date": "2024-05-09", "close": 14.64, "volume": 746517.0}, {"date": "2024-05-10", "close": 14.5, "volume": 624272.0}, {"date": "2024-05-13", "close": 14.6, "volume": 1362255.0}, {"date": "2024-05-14", "close": 14.85, "volume": 976558.0}, {"date": "2024-05-15", "close": 14.95, "volume": 760491.0}, {"date": "2024-05-16", "close": 14.92, "volume": 1444448.0}, {"date": "2024-05-17", "close": 14.8, "volume": 748936.0}, {"date": "2024-05-20", "close": 14.51, "volume": 1094070.0}, {"date": "2024-05-21", "close": 14.62, "volume": 755845.0}, {"date": "2024-05-22", "close": 14.42, "volume": 476900.0}, {"date": "2024-05-23", "close": 14.02, "volume": 866024.0}, {"date": "2024-05-24", "close": 13.98, "volume": 699196.0}, {"date": "2024-05-28", "close": 13.98, "volume": 688956.0}, {"date": "2024-05-29", "close": 13.84, "volume": 1333488.0}, {"date": "2024-05-30", "close": 14.11, "volume": 793992.0}, {"date": "2024-05-31", "close": 14.4, "volume": 1313571.0}, {"date": "2024-06-03", "close": 14.37, "volume": 710707.0}, {"date": "2024-06-04", "close": 14.42, "volume": 904902.0}, {"date": "2024-06-05", "close": 14.53, "volume": 1399588.0}, {"date": "2024-06-06", "close": 14.58, "volume": 866275.0}, {"date": "2024-06-07", "close": 14.5, "volume": 783764.0}, {"date": "2024-06-10", "close": 14.38, "volume": 1185369.0}, {"date": "2024-06-11", "close": 14.14, "volume": 998173.0}, {"date": "2024-06-12", "close": 14.52, "volume": 1323683.0}, {"date": "2024-06-13", "close": 14.64, "volume": 831776.0}, {"date": "2024-06-14", "close": 14.7, "volume": 922790.0}, {"date": "2024-06-17", "close": 14.77, "volume": 1029947.0}, {"date": "2024-06-18", "close": 14.81, "volume": 1012856.0}, {"date": "2024-06-20", "close": 14.82, "volume": 987661.0}, {"date": "2024-06-21", "close": 14.67, "volume": 3473308.0}, {"date": "2024-06-24", "close": 14.81, "volume": 1114061.0}, {"date": "2024-06-25", "close": 14.82, "volume": 1142519.0}, {"date": "2024-06-26", "close": 14.93, "volume": 970377.0}, {"date": "2024-06-27", "close": 15.1, "volume": 982589.0}, {"date": "2024-06-28", "close": 15.23, "volume": 1105943.0}, {"date": "2024-07-01", "close": 15.1, "volume": 851883.0}, {"date": "2024-07-02", "close": 15.42, "volume": 578161.0}, {"date": "2024-07-03", "close": 15.56, "volume": 385474.0}, {"date": "2024-07-05", "close": 15.41, "volume": 518342.0}, {"date": "2024-07-08", "close": 15.69, "volume": 587767.0}, {"date": "2024-07-09", "close": 15.71, "volume": 751808.0}, {"date": "2024-07-10", "close": 15.86, "volume": 708800.0}, {"date": "2024-07-11", "close": 16.34, "volume": 947702.0}, {"date": "2024-07-12", "close": 16.68, "volume": 1123015.0}, {"date": "2024-07-15", "close": 16.78, "volume": 740075.0}, {"date": "2024-07-16", "close": 16.83, "volume": 836901.0}, {"date": "2024-07-17", "close": 16.71, "volume": 764182.0}, {"date": "2024-07-18", "close": 16.43, "volume": 816644.0}, {"date": "2024-07-19", "close": 16.21, "volume": 518924.0}, {"date": "2024-07-22", "close": 16.69, "volume": 589372.0}, {"date": "2024-07-23", "close": 16.8, "volume": 540522.0}, {"date": "2024-07-24", "close": 16.36, "volume": 394813.0}, {"date": "2024-07-25", "close": 16.43, "volume": 1143740.0}, {"date": "2024-07-26", "close": 16.91, "volume": 646389.0}, {"date": "2024-07-29", "close": 16.85, "volume": 450647.0}, {"date": "2024-07-30", "close": 17.13, "volume": 806451.0}, {"date": "2024-07-31", "close": 16.35, "volume": 3009750.0}, {"date": "2024-08-01", "close": 16.17, "volume": 2275154.0}, {"date": "2024-08-02", "close": 16.06, "volume": 1167503.0}, {"date": "2024-08-05", "close": 15.68, "volume": 1277123.0}, {"date": "2024-08-06", "close": 16.48, "volume": 955598.0}, {"date": "2024-08-07", "close": 16.48, "volume": 1360383.0}, {"date": "2024-08-08", "close": 16.67, "volume": 814226.0}, {"date": "2024-08-09", "close": 16.75, "volume": 744261.0}, {"date": "2024-08-12", "close": 16.35, "volume": 672240.0}, {"date": "2024-08-13", "close": 16.79, "volume": 644864.0}, {"date": "2024-08-14", "close": 16.68, "volume": 728173.0}, {"date": "2024-08-15", "close": 16.87, "volume": 461198.0}, {"date": "2024-08-16", "close": 16.81, "volume": 418591.0}, {"date": "2024-08-19", "close": 17.05, "volume": 376381.0}, {"date": "2024-08-20", "close": 17.1, "volume": 840912.0}, {"date": "2024-08-21", "close": 17.27, "volume": 391008.0}, {"date": "2024-08-22", "close": 17.28, "volume": 346100.0}, {"date": "2024-08-23", "close": 17.57, "volume": 473454.0}, {"date": "2024-08-26", "close": 17.37, "volume": 305966.0}, {"date": "2024-08-27", "close": 17.46, "volume": 488949.0}, {"date": "2024-08-28", "close": 17.49, "volume": 349098.0}, {"date": "2024-08-29", "close": 17.4, "volume": 380065.0}, {"date": "2024-08-30", "close": 17.4, "volume": 986332.0}, {"date": "2024-09-03", "close": 17.3, "volume": 596627.0}, {"date": "2024-09-04", "close": 17.39, "volume": 416026.0}, {"date": "2024-09-05", "close": 17.4, "volume": 512892.0}, {"date": "2024-09-06", "close": 17.16, "volume": 704533.0}, {"date": "2024-09-09", "close": 17.29, "volume": 596437.0}, {"date": "2024-09-10", "close": 17.3, "volume": 490778.0}, {"date": "2024-09-11", "close": 17.5, "volume": 475635.0}, {"date": "2024-09-12", "close": 17.73, "volume": 345086.0}, {"date": "2024-09-13", "close": 18.23, "volume": 525430.0}, {"date": "2024-09-16", "close": 18.49, "volume": 938333.0}, {"date": "2024-09-17", "close": 18.45, "volume": 1134880.0}, {"date": "2024-09-18", "close": 18.39, "volume": 797747.0}, {"date": "2024-09-19", "close": 18.27, "volume": 616459.0}, {"date": "2024-09-20", "close": 18.05, "volume": 3348714.0}, {"date": "2024-09-23", "close": 18.05, "volume": 730273.0}, {"date": "2024-09-24", "close": 18.01, "volume": 541750.0}, {"date": "2024-09-25", "close": 17.74, "volume": 402242.0}, {"date": "2024-09-26", "close": 17.75, "volume": 506113.0}, {"date": "2024-09-27", "close": 17.55, "volume": 596085.0}, {"date": "2024-09-30", "close": 17.48, "volume": 1162213.0}, {"date": "2024-10-01", "close": 17.61, "volume": 544662.0}, {"date": "2024-10-02", "close": 17.58, "volume": 565374.0}, {"date": "2024-10-03", "close": 17.66, "volume": 662314.0}, {"date": "2024-10-04", "close": 17.68, "volume": 317882.0}, {"date": "2024-10-07", "close": 17.41, "volume": 459184.0}, {"date": "2024-10-08", "close": 17.38, "volume": 242568.0}, {"date": "2024-10-09", "close": 17.39, "volume": 389993.0}, {"date": "2024-10-10", "close": 17.37, "volume": 348629.0}, {"date": "2024-10-11", "close": 17.5, "volume": 229999.0}, {"date": "2024-10-14", "close": 17.62, "volume": 209122.0}, {"date": "2024-10-15", "close": 18.07, "volume": 562194.0}, {"date": "2024-10-16", "close": 18.33, "volume": 310807.0}, {"date": "2024-10-17", "close": 18.53, "volume": 315697.0}, {"date": "2024-10-18", "close": 18.69, "volume": 322605.0}, {"date": "2024-10-21", "close": 18.24, "volume": 274769.0}, {"date": "2024-10-22", "close": 18.26, "volume": 307668.0}, {"date": "2024-10-23", "close": 18.08, "volume": 338997.0}, {"date": "2024-10-24", "close": 18.26, "volume": 442466.0}, {"date": "2024-10-25", "close": 17.98, "volume": 369564.0}, {"date": "2024-10-28", "close": 18.16, "volume": 291117.0}, {"date": "2024-10-29", "close": 17.91, "volume": 404276.0}, {"date": "2024-10-30", "close": 17.62, "volume": 390788.0}, {"date": "2024-10-31", "close": 17.0, "volume": 522338.0}, {"date": "2024-11-01", "close": 16.78, "volume": 389026.0}, {"date": "2024-11-04", "close": 16.9, "volume": 295906.0}, {"date": "2024-11-05", "close": 17.1, "volume": 268148.0}, {"date": "2024-11-06", "close": 17.43, "volume": 914907.0}, {"date": "2024-11-07", "close": 17.25, "volume": 431962.0}, {"date": "2024-11-08", "close": 17.4, "volume": 565147.0}, {"date": "2024-11-11", "close": 16.7, "volume": 716682.0}, {"date": "2024-11-12", "close": 15.65, "volume": 919718.0}, {"date": "2024-11-13", "close": 15.66, "volume": 512756.0}, {"date": "2024-11-14", "close": 15.4, "volume": 1059032.0}, {"date": "2024-11-15", "close": 15.18, "volume": 651436.0}, {"date": "2024-11-18", "close": 14.91, "volume": 534373.0}, {"date": "2024-11-19", "close": 15.09, "volume": 372444.0}, {"date": "2024-11-20", "close": 15.5, "volume": 915016.0}, {"date": "2024-11-21", "close": 15.61, "volume": 632530.0}, {"date": "2024-11-22", "close": 16.57, "volume": 1451405.0}, {"date": "2024-11-25", "close": 16.67, "volume": 782518.0}, {"date": "2024-11-26", "close": 16.73, "volume": 473579.0}, {"date": "2024-11-27", "close": 16.76, "volume": 304821.0}, {"date": "2024-11-29", "close": 17.09, "volume": 735381.0}, {"date": "2024-12-02", "close": 16.75, "volume": 552307.0}, {"date": "2024-12-03", "close": 16.41, "volume": 1010250.0}, {"date": "2024-12-04", "close": 16.29, "volume": 470614.0}, {"date": "2024-12-05", "close": 16.25, "volume": 534957.0}, {"date": "2024-12-06", "close": 16.37, "volume": 433690.0}, {"date": "2024-12-09", "close": 16.6, "volume": 562390.0}, {"date": "2024-12-10", "close": 16.35, "volume": 464296.0}, {"date": "2024-12-11", "close": 16.26, "volume": 456312.0}, {"date": "2024-12-12", "close": 16.25, "volume": 335628.0}, {"date": "2024-12-13", "close": 16.31, "volume": 306865.0}, {"date": "2024-12-16", "close": 16.61, "volume": 992908.0}, {"date": "2024-12-17", "close": 16.47, "volume": 836316.0}, {"date": "2024-12-18", "close": 15.34, "volume": 778594.0}, {"date": "2024-12-19", "close": 15.14, "volume": 667011.0}, {"date": "2024-12-20", "close": 15.36, "volume": 2244895.0}, {"date": "2024-12-23", "close": 15.36, "volume": 508822.0}, {"date": "2024-12-24", "close": 15.58, "volume": 318961.0}, {"date": "2024-12-26", "close": 15.53, "volume": 283058.0}, {"date": "2024-12-27", "close": 15.23, "volume": 295200.0}, {"date": "2024-12-30", "close": 15.16, "volume": 389402.0}, {"date": "2024-12-31", "close": 15.37, "volume": 563740.0}, {"date": "2025-01-02", "close": 15.44, "volume": 439479.0}, {"date": "2025-01-03", "close": 15.56, "volume": 429468.0}, {"date": "2025-01-06", "close": 15.17, "volume": 398876.0}, {"date": "2025-01-07", "close": 15.07, "volume": 594261.0}, {"date": "2025-01-08", "close": 14.94, "volume": 467651.0}, {"date": "2025-01-10", "close": 14.26, "volume": 561691.0}, {"date": "2025-01-13", "close": 14.75, "volume": 596204.0}, {"date": "2025-01-14", "close": 15.06, "volume": 448757.0}, {"date": "2025-01-15", "close": 15.3, "volume": 483242.0}, {"date": "2025-01-16", "close": 15.42, "volume": 494830.0}, {"date": "2025-01-17", "close": 15.42, "volume": 347065.0}, {"date": "2025-01-21", "close": 15.54, "volume": 401320.0}, {"date": "2025-01-22", "close": 15.37, "volume": 437049.0}, {"date": "2025-01-23", "close": 14.92, "volume": 608588.0}, {"date": "2025-01-24", "close": 15.2, "volume": 513729.0}, {"date": "2025-01-27", "close": 15.68, "volume": 562363.0}, {"date": "2025-01-28", "close": 15.25, "volume": 495731.0}, {"date": "2025-01-29", "close": 14.77, "volume": 516269.0}, {"date": "2025-01-30", "close": 15.38, "volume": 481590.0}, {"date": "2025-01-31", "close": 15.51, "volume": 492697.0}, {"date": "2025-02-03", "close": 15.23, "volume": 904287.0}, {"date": "2025-02-04", "close": 15.31, "volume": 381071.0}, {"date": "2025-02-05", "close": 15.01, "volume": 809924.0}, {"date": "2025-02-06", "close": 15.11, "volume": 419170.0}, {"date": "2025-02-07", "close": 15.09, "volume": 361442.0}, {"date": "2025-02-10", "close": 15.0, "volume": 459692.0}, {"date": "2025-02-11", "close": 15.06, "volume": 446795.0}, {"date": "2025-02-12", "close": 14.95, "volume": 607872.0}, {"date": "2025-02-13", "close": 15.32, "volume": 453191.0}, {"date": "2025-02-14", "close": 15.19, "volume": 747289.0}, {"date": "2025-02-18", "close": 14.96, "volume": 1336584.0}, {"date": "2025-02-19", "close": 14.59, "volume": 1554552.0}, {"date": "2025-02-20", "close": 14.92, "volume": 1182177.0}, {"date": "2025-02-21", "close": 14.92, "volume": 977538.0}, {"date": "2025-02-24", "close": 15.14, "volume": 802473.0}, {"date": "2025-02-25", "close": 15.52, "volume": 1118243.0}, {"date": "2025-02-26", "close": 15.57, "volume": 798281.0}, {"date": "2025-02-27", "close": 15.84, "volume": 846447.0}, {"date": "2025-02-28", "close": 15.34, "volume": 1621559.0}, {"date": "2025-03-03", "close": 15.05, "volume": 893548.0}, {"date": "2025-03-04", "close": 14.98, "volume": 993608.0}, {"date": "2025-03-05", "close": 15.28, "volume": 1748354.0}, {"date": "2025-03-06", "close": 14.94, "volume": 853926.0}, {"date": "2025-03-07", "close": 15.17, "volume": 586531.0}, {"date": "2025-03-10", "close": 14.62, "volume": 1182186.0}, {"date": "2025-03-11", "close": 14.0, "volume": 1733458.0}, {"date": "2025-03-12", "close": 14.57, "volume": 2343502.0}, {"date": "2025-03-13", "close": 14.23, "volume": 834925.0}, {"date": "2025-03-14", "close": 14.64, "volume": 849152.0}, {"date": "2025-03-17", "close": 15.02, "volume": 1072743.0}, {"date": "2025-03-18", "close": 15.37, "volume": 1473508.0}, {"date": "2025-03-19", "close": 15.74, "volume": 999074.0}, {"date": "2025-03-20", "close": 15.83, "volume": 1812095.0}, {"date": "2025-03-21", "close": 15.43, "volume": 2026975.0}, {"date": "2025-03-24", "close": 15.87, "volume": 1068100.0}, {"date": "2025-03-25", "close": 15.73, "volume": 2102555.0}, {"date": "2025-03-26", "close": 15.82, "volume": 693489.0}, {"date": "2025-03-27", "close": 15.96, "volume": 714192.0}, {"date": "2025-03-28", "close": 15.92, "volume": 725291.0}, {"date": "2025-03-31", "close": 16.11, "volume": 4148709.0}, {"date": "2025-04-01", "close": 15.94, "volume": 1179450.0}, {"date": "2025-04-02", "close": 16.48, "volume": 1257970.0}, {"date": "2025-04-03", "close": 15.54, "volume": 1289324.0}, {"date": "2025-04-04", "close": 15.29, "volume": 1304345.0}, {"date": "2025-04-07", "close": 14.95, "volume": 1602965.0}, {"date": "2025-04-08", "close": 14.37, "volume": 2046791.0}, {"date": "2025-04-09", "close": 15.24, "volume": 1469164.0}, {"date": "2025-04-10", "close": 15.07, "volume": 752352.0}, {"date": "2025-04-11", "close": 15.43, "volume": 843525.0}, {"date": "2025-04-14", "close": 15.45, "volume": 1722427.0}, {"date": "2025-04-15", "close": 15.18, "volume": 916312.0}, {"date": "2025-04-16", "close": 15.25, "volume": 546630.0}, {"date": "2025-04-17", "close": 14.91, "volume": 924046.0}, {"date": "2025-04-21", "close": 14.5, "volume": 784505.0}, {"date": "2025-04-22", "close": 14.55, "volume": 663044.0}, {"date": "2025-04-23", "close": 14.58, "volume": 584562.0}, {"date": "2025-04-24", "close": 14.67, "volume": 593157.0}, {"date": "2025-04-25", "close": 14.63, "volume": 490837.0}, {"date": "2025-04-28", "close": 14.68, "volume": 646913.0}, {"date": "2025-04-29", "close": 14.21, "volume": 1085845.0}, {"date": "2025-04-30", "close": 13.98, "volume": 2305911.0}, {"date": "2025-05-01", "close": 14.51, "volume": 2783779.0}, {"date": "2025-05-02", "close": 15.14, "volume": 1909276.0}, {"date": "2025-05-05", "close": 14.84, "volume": 1603141.0}, {"date": "2025-05-06", "close": 15.14, "volume": 1439534.0}, {"date": "2025-05-07", "close": 15.33, "volume": 1427486.0}, {"date": "2025-05-08", "close": 15.61, "volume": 1324874.0}, {"date": "2025-05-09", "close": 16.12, "volume": 3010661.0}, {"date": "2025-05-12", "close": 16.41, "volume": 2214741.0}, {"date": "2025-05-13", "close": 16.62, "volume": 1589043.0}, {"date": "2025-05-14", "close": 16.15, "volume": 1110695.0}, {"date": "2025-05-15", "close": 16.5, "volume": 552528.0}, {"date": "2025-05-16", "close": 16.56, "volume": 1242203.0}, {"date": "2025-05-19", "close": 16.55, "volume": 1313295.0}, {"date": "2025-05-20", "close": 16.61, "volume": 950603.0}, {"date": "2025-05-21", "close": 16.39, "volume": 3291984.0}, {"date": "2025-05-22", "close": 16.45, "volume": 922213.0}, {"date": "2025-05-23", "close": 16.47, "volume": 1028959.0}, {"date": "2025-05-27", "close": 17.24, "volume": 867166.0}, {"date": "2025-05-28", "close": 17.24, "volume": 994169.0}, {"date": "2025-05-29", "close": 17.23, "volume": 744495.0}, {"date": "2025-05-30", "close": 17.1, "volume": 1521671.0}, {"date": "2025-06-02", "close": 17.58, "volume": 1686897.0}, {"date": "2025-06-03", "close": 17.43, "volume": 844822.0}, {"date": "2025-06-04", "close": 17.77, "volume": 4055307.0}, {"date": "2025-06-05", "close": 17.51, "volume": 797523.0}, {"date": "2025-06-06", "close": 17.86, "volume": 663298.0}, {"date": "2025-06-09", "close": 17.43, "volume": 1826809.0}, {"date": "2025-06-10", "close": 18.02, "volume": 2604750.0}, {"date": "2025-06-11", "close": 17.9, "volume": 2237495.0}, {"date": "2025-06-12", "close": 18.36, "volume": 1274269.0}, {"date": "2025-06-13", "close": 18.31, "volume": 847155.0}, {"date": "2025-06-16", "close": 18.4, "volume": 1232739.0}, {"date": "2025-06-17", "close": 18.24, "volume": 1191576.0}, {"date": "2025-06-18", "close": 18.04, "volume": 3335163.0}, {"date": "2025-06-20", "close": 17.87, "volume": 5979116.0}, {"date": "2025-06-23", "close": 17.53, "volume": 1237284.0}, {"date": "2025-06-24", "close": 17.18, "volume": 1955151.0}, {"date": "2025-06-25", "close": 16.66, "volume": 1108279.0}, {"date": "2025-06-26", "close": 17.45, "volume": 2951002.0}, {"date": "2025-06-27", "close": 17.48, "volume": 1705054.0}, {"date": "2025-06-30", "close": 17.3, "volume": 873080.0}, {"date": "2025-07-01", "close": 17.03, "volume": 1287683.0}, {"date": "2025-07-02", "close": 16.91, "volume": 1104734.0}, {"date": "2025-07-03", "close": 17.07, "volume": 397032.0}, {"date": "2025-07-07", "close": 17.03, "volume": 927288.0}, {"date": "2025-07-08", "close": 17.51, "volume": 1130524.0}, {"date": "2025-07-09", "close": 17.91, "volume": 1133551.0}, {"date": "2025-07-10", "close": 18.34, "volume": 745473.0}, {"date": "2025-07-11", "close": 18.45, "volume": 660112.0}, {"date": "2025-07-14", "close": 18.48, "volume": 740108.0}, {"date": "2025-07-15", "close": 18.22, "volume": 804542.0}, {"date": "2025-07-16", "close": 18.2, "volume": 810056.0}, {"date": "2025-07-17", "close": 18.16, "volume": 683339.0}, {"date": "2025-07-18", "close": 18.12, "volume": 433475.0}, {"date": "2025-07-21", "close": 18.24, "volume": 336986.0}, {"date": "2025-07-22", "close": 18.71, "volume": 486973.0}, {"date": "2025-07-23", "close": 19.12, "volume": 1242600.0}, {"date": "2025-07-24", "close": 19.26, "volume": 793089.0}, {"date": "2025-07-25", "close": 19.54, "volume": 761643.0}, {"date": "2025-07-28", "close": 19.3, "volume": 1140734.0}, {"date": "2025-07-29", "close": 19.24, "volume": 1555785.0}, {"date": "2025-07-30", "close": 21.48, "volume": 1853309.0}, {"date": "2025-07-31", "close": 21.18, "volume": 1490670.0}, {"date": "2025-08-01", "close": 20.91, "volume": 1657209.0}, {"date": "2025-08-04", "close": 20.56, "volume": 1710840.0}, {"date": "2025-08-05", "close": 20.43, "volume": 1101618.0}, {"date": "2025-08-06", "close": 20.12, "volume": 878251.0}, {"date": "2025-08-07", "close": 19.91, "volume": 949534.0}, {"date": "2025-08-08", "close": 19.53, "volume": 962987.0}, {"date": "2025-08-11", "close": 19.4, "volume": 1075345.0}, {"date": "2025-08-12", "close": 19.9, "volume": 2861646.0}, {"date": "2025-08-13", "close": 20.28, "volume": 1008646.0}, {"date": "2025-08-14", "close": 20.07, "volume": 700358.0}, {"date": "2025-08-15", "close": 19.73, "volume": 864747.0}, {"date": "2025-08-18", "close": 19.9, "volume": 2257276.0}, {"date": "2025-08-19", "close": 20.65, "volume": 778092.0}, {"date": "2025-08-20", "close": 20.77, "volume": 650391.0}, {"date": "2025-08-21", "close": 20.29, "volume": 590800.0}, {"date": "2025-08-22", "close": 20.58, "volume": 965561.0}, {"date": "2025-08-25", "close": 20.79, "volume": 633293.0}, {"date": "2025-08-26", "close": 20.82, "volume": 1384969.0}, {"date": "2025-08-27", "close": 21.28, "volume": 1449028.0}, {"date": "2025-08-28", "close": 21.19, "volume": 585969.0}, {"date": "2025-08-29", "close": 21.44, "volume": 678741.0}, {"date": "2025-09-02", "close": 21.31, "volume": 897880.0}, {"date": "2025-09-03", "close": 21.5, "volume": 675331.0}, {"date": "2025-09-04", "close": 21.97, "volume": 1111746.0}, {"date": "2025-09-05", "close": 22.73, "volume": 960592.0}, {"date": "2025-09-08", "close": 23.0, "volume": 1335971.0}, {"date": "2025-09-09", "close": 23.2, "volume": 1049908.0}, {"date": "2025-09-10", "close": 23.23, "volume": 881349.0}, {"date": "2025-09-11", "close": 23.36, "volume": 1092069.0}, {"date": "2025-09-12", "close": 23.51, "volume": 902300.0}, {"date": "2025-09-15", "close": 23.67, "volume": 846157.0}, {"date": "2025-09-16", "close": 24.23, "volume": 1386912.0}, {"date": "2025-09-17", "close": 23.87, "volume": 1507459.0}, {"date": "2025-09-18", "close": 24.05, "volume": 1149457.0}, {"date": "2025-09-19", "close": 23.76, "volume": 6730183.0}, {"date": "2025-09-22", "close": 23.72, "volume": 1200209.0}, {"date": "2025-09-23", "close": 23.3, "volume": 950137.0}, {"date": "2025-09-24", "close": 22.82, "volume": 817202.0}, {"date": "2025-09-25", "close": 22.17, "volume": 955650.0}, {"date": "2025-09-26", "close": 21.88, "volume": 720610.0}, {"date": "2025-09-29", "close": 21.66, "volume": 802606.0}, {"date": "2025-09-30", "close": 22.25, "volume": 769741.0}, {"date": "2025-10-01", "close": 22.05, "volume": 869743.0}, {"date": "2025-10-02", "close": 21.82, "volume": 581070.0}, {"date": "2025-10-03", "close": 21.57, "volume": 836900.0}, {"date": "2025-10-06", "close": 21.82, "volume": 635314.0}, {"date": "2025-10-07", "close": 21.35, "volume": 481727.0}, {"date": "2025-10-08", "close": 21.32, "volume": 549771.0}, {"date": "2025-10-09", "close": 20.12, "volume": 768930.0}, {"date": "2025-10-10", "close": 20.08, "volume": 860394.0}, {"date": "2025-10-13", "close": 20.53, "volume": 621158.0}, {"date": "2025-10-14", "close": 20.71, "volume": 448472.0}, {"date": "2025-10-15", "close": 20.71, "volume": 459673.0}, {"date": "2025-10-16", "close": 20.31, "volume": 429674.0}, {"date": "2025-10-17", "close": 20.41, "volume": 441575.0}, {"date": "2025-10-20", "close": 20.35, "volume": 359283.0}, {"date": "2025-10-21", "close": 20.59, "volume": 823271.0}, {"date": "2025-10-22", "close": 20.99, "volume": 529380.0}, {"date": "2025-10-23", "close": 21.63, "volume": 493871.0}, {"date": "2025-10-24", "close": 21.51, "volume": 558171.0}, {"date": "2025-10-27", "close": 21.55, "volume": 662966.0}, {"date": "2025-10-28", "close": 21.35, "volume": 397553.0}, {"date": "2025-10-29", "close": 20.13, "volume": 1250075.0}, {"date": "2025-10-30", "close": 19.42, "volume": 891261.0}, {"date": "2025-10-31", "close": 19.49, "volume": 835229.0}, {"date": "2025-11-03", "close": 18.96, "volume": 942910.0}, {"date": "2025-11-04", "close": 18.82, "volume": 533690.0}, {"date": "2025-11-05", "close": 18.77, "volume": 855521.0}, {"date": "2025-11-06", "close": 18.11, "volume": 741604.0}, {"date": "2025-11-07", "close": 18.68, "volume": 651515.0}, {"date": "2025-11-10", "close": 18.18, "volume": 522455.0}, {"date": "2025-11-11", "close": 18.13, "volume": 378405.0}, {"date": "2025-11-12", "close": 17.98, "volume": 520210.0}, {"date": "2025-11-13", "close": 17.87, "volume": 403162.0}, {"date": "2025-11-14", "close": 17.96, "volume": 534219.0}, {"date": "2025-11-17", "close": 17.46, "volume": 962254.0}, {"date": "2025-11-18", "close": 17.71, "volume": 1042562.0}, {"date": "2025-11-19", "close": 18.15, "volume": 578921.0}, {"date": "2025-11-20", "close": 17.58, "volume": 819280.0}, {"date": "2025-11-21", "close": 17.76, "volume": 791992.0}, {"date": "2025-11-24", "close": 18.25, "volume": 1432268.0}, {"date": "2025-11-25", "close": 18.22, "volume": 775232.0}, {"date": "2025-11-26", "close": 18.41, "volume": 877910.0}, {"date": "2025-11-28", "close": 18.23, "volume": 256680.0}, {"date": "2025-12-01", "close": 18.06, "volume": 611211.0}, {"date": "2025-12-02", "close": 18.16, "volume": 419047.0}, {"date": "2025-12-03", "close": 18.11, "volume": 516055.0}, {"date": "2025-12-04", "close": 18.18, "volume": 581706.0}, {"date": "2025-12-05", "close": 17.92, "volume": 742347.0}, {"date": "2025-12-08", "close": 17.71, "volume": 803407.0}, {"date": "2025-12-09", "close": 17.84, "volume": 589198.0}, {"date": "2025-12-10", "close": 17.78, "volume": 790104.0}, {"date": "2025-12-11", "close": 17.53, "volume": 697495.0}, {"date": "2025-12-12", "close": 17.26, "volume": 488983.0}, {"date": "2025-12-15", "close": 17.44, "volume": 549279.0}, {"date": "2025-12-16", "close": 17.3, "volume": 613249.0}, {"date": "2025-12-17", "close": 17.26, "volume": 537746.0}, {"date": "2025-12-18", "close": 17.4, "volume": 547667.0}, {"date": "2025-12-19", "close": 17.22, "volume": 2887070.0}, {"date": "2025-12-22", "close": 17.29, "volume": 525718.0}, {"date": "2025-12-23", "close": 16.9, "volume": 491557.0}, {"date": "2025-12-24", "close": 17.07, "volume": 180682.0}, {"date": "2025-12-26", "close": 17.02, "volume": 313007.0}, {"date": "2025-12-29", "close": 17.02, "volume": 429320.0}, {"date": "2025-12-30", "close": 17.07, "volume": 403581.0}, {"date": "2025-12-31", "close": 17.01, "volume": 343079.0}, {"date": "2026-01-02", "close": 16.7, "volume": 658012.0}, {"date": "2026-01-05", "close": 16.79, "volume": 433666.0}, {"date": "2026-01-06", "close": 17.08, "volume": 495773.0}, {"date": "2026-01-07", "close": 16.92, "volume": 414373.0}, {"date": "2026-01-08", "close": 17.13, "volume": 312503.0}, {"date": "2026-01-09", "close": 17.15, "volume": 346552.0}, {"date": "2026-01-12", "close": 17.06, "volume": 523402.0}, {"date": "2026-01-13", "close": 17.32, "volume": 568739.0}, {"date": "2026-01-14", "close": 17.33, "volume": 325631.0}, {"date": "2026-01-15", "close": 17.28, "volume": 319323.0}, {"date": "2026-01-16", "close": 17.62, "volume": 326670.0}, {"date": "2026-01-20", "close": 17.25, "volume": 359156.0}, {"date": "2026-01-21", "close": 17.51, "volume": 368497.0}, {"date": "2026-01-22", "close": 17.36, "volume": 384622.0}, {"date": "2026-01-23", "close": 17.14, "volume": 319512.0}, {"date": "2026-01-26", "close": 16.8, "volume": 445347.0}, {"date": "2026-01-27", "close": 16.85, "volume": 564055.0}, {"date": "2026-01-28", "close": 16.43, "volume": 675312.0}, {"date": "2026-01-29", "close": 16.62, "volume": 554919.0}, {"date": "2026-01-30", "close": 16.84, "volume": 857216.0}, {"date": "2026-02-02", "close": 16.44, "volume": 643924.0}, {"date": "2026-02-03", "close": 16.44, "volume": 527087.0}, {"date": "2026-02-04", "close": 16.55, "volume": 655635.0}, {"date": "2026-02-05", "close": 16.42, "volume": 468477.0}, {"date": "2026-02-06", "close": 16.63, "volume": 683503.0}, {"date": "2026-02-09", "close": 16.39, "volume": 294035.0}, {"date": "2026-02-10", "close": 16.4, "volume": 366912.0}, {"date": "2026-02-11", "close": 16.11, "volume": 452519.0}, {"date": "2026-02-12", "close": 15.69, "volume": 786175.0}, {"date": "2026-02-13", "close": 15.94, "volume": 495504.0}, {"date": "2026-02-17", "close": 15.98, "volume": 707188.0}, {"date": "2026-02-18", "close": 15.77, "volume": 594580.0}, {"date": "2026-02-19", "close": 15.63, "volume": 652792.0}, {"date": "2026-02-20", "close": 15.69, "volume": 635528.0}, {"date": "2026-02-23", "close": 15.84, "volume": 485801.0}, {"date": "2026-02-24", "close": 15.66, "volume": 376060.0}, {"date": "2026-02-25", "close": 15.65, "volume": 673340.0}, {"date": "2026-02-26", "close": 15.84, "volume": 628987.0}, {"date": "2026-02-27", "close": 15.21, "volume": 802510.0}, {"date": "2026-03-02", "close": 15.01, "volume": 686831.0}, {"date": "2026-03-03", "close": 14.79, "volume": 496235.0}, {"date": "2026-03-04", "close": 15.23, "volume": 494677.0}, {"date": "2026-03-05", "close": 15.15, "volume": 285709.0}, {"date": "2026-03-06", "close": 14.82, "volume": 313531.0}, {"date": "2026-03-09", "close": 14.88, "volume": 512502.0}, {"date": "2026-03-10", "close": 14.79, "volume": 905836.0}, {"date": "2026-03-11", "close": 14.64, "volume": 325575.0}, {"date": "2026-03-12", "close": 14.6, "volume": 436563.0}, {"date": "2026-03-13", "close": 14.33, "volume": 542620.0}, {"date": "2026-03-16", "close": 14.2, "volume": 457438.0}, {"date": "2026-03-17", "close": 14.6, "volume": 960582.0}, {"date": "2026-03-18", "close": 14.63, "volume": 768955.0}, {"date": "2026-03-19", "close": 14.79, "volume": 679674.0}, {"date": "2026-03-20", "close": 14.96, "volume": 2811163.0}, {"date": "2026-03-23", "close": 15.53, "volume": 1409126.0}, {"date": "2026-03-24", "close": 15.72, "volume": 895956.0}, {"date": "2026-03-25", "close": 15.25, "volume": 682585.0}, {"date": "2026-03-26", "close": 15.13, "volume": 407131.0}, {"date": "2026-03-27", "close": 14.9, "volume": 497225.0}, {"date": "2026-03-30", "close": 14.71, "volume": 637180.0}, {"date": "2026-03-31", "close": 14.61, "volume": 734172.0}, {"date": "2026-04-01", "close": 14.45, "volume": 649722.0}, {"date": "2026-04-02", "close": 14.33, "volume": 475708.0}, {"date": "2026-04-06", "close": 14.17, "volume": 567725.0}, {"date": "2026-04-07", "close": 14.52, "volume": 991073.0}, {"date": "2026-04-08", "close": 14.56, "volume": 537813.0}, {"date": "2026-04-09", "close": 14.14, "volume": 546749.0}, {"date": "2026-04-10", "close": 14.62, "volume": 668959.0}, {"date": "2026-04-13", "close": 14.94, "volume": 454521.0}, {"date": "2026-04-14", "close": 15.16, "volume": 266046.0}, {"date": "2026-04-15", "close": 15.26, "volume": 333171.0}, {"date": "2026-04-16", "close": 15.57, "volume": 631458.0}, {"date": "2026-04-17", "close": 15.84, "volume": 994931.0}, {"date": "2026-04-20", "close": 15.91, "volume": 288185.0}, {"date": "2026-04-21", "close": 15.59, "volume": 412779.0}, {"date": "2026-04-22", "close": 15.35, "volume": 338416.0}, {"date": "2026-04-23", "close": 15.36, "volume": 295064.0}, {"date": "2026-04-24", "close": 15.53, "volume": 225275.0}, {"date": "2026-04-27", "close": 15.37, "volume": 474101.0}, {"date": "2026-04-28", "close": 15.59, "volume": 491470.0}, {"date": "2026-04-29", "close": 14.92, "volume": 506564.0}, {"date": "2026-04-30", "close": 15.0, "volume": 480427.0}, {"date": "2026-05-01", "close": 14.71, "volume": 490503.0}, {"date": "2026-05-04", "close": 14.51, "volume": 443733.0}, {"date": "2026-05-05", "close": 15.14, "volume": 599046.0}, {"date": "2026-05-06", "close": 15.8, "volume": 1249472.0}, {"date": "2026-05-07", "close": 15.41, "volume": 2434013.0}, {"date": "2026-05-08", "close": 15.56, "volume": 497454.0}, {"date": "2026-05-11", "close": 15.28, "volume": 464308.0}, {"date": "2026-05-12", "close": 14.91, "volume": 659641.0}, {"date": "2026-05-13", "close": 14.57, "volume": 591403.0}, {"date": "2026-05-14", "close": 14.69, "volume": 585546.0}, {"date": "2026-05-15", "close": 14.22, "volume": 498024.0}, {"date": "2026-05-18", "close": 14.6, "volume": 601732.0}, {"date": "2026-05-19", "close": 14.2, "volume": 578105.0}, {"date": "2026-05-20", "close": 14.23, "volume": 389556.0}, {"date": "2026-05-21", "close": 14.4, "volume": 421270.0}, {"date": "2026-05-22", "close": 14.51, "volume": 342153.0}, {"date": "2026-05-26", "close": 14.7, "volume": 295243.0}, {"date": "2026-05-27", "close": 14.82, "volume": 476528.0}, {"date": "2026-05-28", "close": 14.78, "volume": 340685.0}, {"date": "2026-05-29", "close": 14.67, "volume": 463349.0}, {"date": "2026-06-01", "close": 14.39, "volume": 414213.0}, {"date": "2026-06-02", "close": 14.75, "volume": 387643.0}, {"date": "2026-06-03", "close": 14.41, "volume": 395472.0}, {"date": "2026-06-04", "close": 14.86, "volume": 286617.0}, {"date": "2026-06-05", "close": 14.89, "volume": 333609.0}, {"date": "2026-06-08", "close": 14.89, "volume": 332674.0}, {"date": "2026-06-09", "close": 15.06, "volume": 520539.0}, {"date": "2026-06-10", "close": 14.72, "volume": 467265.0}, {"date": "2026-06-11", "close": 14.46, "volume": 492030.0}, {"date": "2026-06-12", "close": 14.72, "volume": 478837.0}, {"date": "2026-06-15", "close": 14.14, "volume": 862300.0}, {"date": "2026-06-16", "close": 14.33, "volume": 639945.0}, {"date": "2026-06-17", "close": 13.89, "volume": 644310.0}, {"date": "2026-06-18", "close": 14.16, "volume": 1287601.0}, {"date": "2026-06-22", "close": 14.41, "volume": 491381.0}, {"date": "2026-06-23", "close": 14.3, "volume": 398906.0}, {"date": "2026-06-24", "close": 14.37, "volume": 516436.0}, {"date": "2026-06-25", "close": 14.39, "volume": 386033.0}, {"date": "2026-06-26", "close": 14.99, "volume": 1577759.0}, {"date": "2026-06-29", "close": 14.76, "volume": 605825.0}, {"date": "2026-06-30", "close": 14.67, "volume": 517077.0}, {"date": "2026-07-01", "close": 15.18, "volume": 849928.0}, {"date": "2026-07-02", "close": 15.47, "volume": 828487.0}, {"date": "2026-07-06", "close": 15.31, "volume": 550964.0}, {"date": "2026-07-07", "close": 14.96, "volume": 467778.0}, {"date": "2026-07-08", "close": 14.59, "volume": 623346.0}, {"date": "2026-07-09", "close": 14.4, "volume": 367598.0}, {"date": "2026-07-10", "close": 14.54, "volume": 260779.0}, {"date": "2026-07-13", "close": 14.6, "volume": 386234.0}, {"date": "2026-07-14", "close": 14.66, "volume": 426353.0}, {"date": "2026-07-15", "close": 14.85, "volume": 488738.0}, {"date": "2026-07-16", "close": 15.06, "volume": 783124.0}, {"date": "2026-07-17", "close": 14.88, "volume": 819631.0}, {"date": "2026-07-20", "close": 14.54, "volume": 377034.0}, {"date": "2026-07-21", "close": 14.49, "volume": 321789.0}, {"date": "2026-07-22", "close": 14.36, "volume": 469577.0}, {"date": "2026-07-23", "close": 14.48, "volume": 385924.0}, {"date": "2026-07-24", "close": 14.52, "volume": 456544.0}, {"date": "2026-07-27", "close": 14.29, "volume": 425420.0}, {"date": "2026-07-28", "close": 14.37, "volume": 411229.0}, {"date": "2026-07-29", "close": 14.53, "volume": 457955.0}, {"date": "2026-07-30", "close": 14.08, "volume": 497953.0}, {"date": "2026-07-31", "close": 14.05, "volume": 498317.0}, {"date": "2026-08-03", "close": 14.23, "volume": 521794.0}, {"date": "2026-08-04", "close": 11.98, "volume": 4127135.0}, {"date": "2026-08-05", "close": 12.2, "volume": 1100109.0}, {"date": "2026-08-06", "close": 12.14, "volume": 683839.0}, {"date": "2026-08-07", "close": 12.16, "volume": 554875.0}, {"date": "2026-08-10", "close": 11.21, "volume": 1789729.0}, {"date": "2026-08-11", "close": 11.39, "volume": 1082261.0}, {"date": "2026-08-12", "close": 11.8, "volume": 844812.0}, {"date": "2026-08-13", "close": 11.81, "volume": 870656.0}, {"date": "2026-08-14", "close": 11.48, "volume": 709781.0}, {"date": "2026-08-17", "close": 11.39, "volume": 740158.0}, {"date": "2026-08-18", "close": 11.43, "volume": 934475.0}, {"date": "2026-08-19", "close": 12.18, "volume": 582566.0}, {"date": "2026-08-20", "close": 12.37, "volume": 525104.0}, {"date": "2026-08-21", "close": 12.5, "volume": 1122023.0}, {"date": "2026-08-24", "close": 12.5, "volume": 713930.0}, {"date": "2026-08-25", "close": 12.65, "volume": 681179.0}, {"date": "2026-08-26", "close": 12.35, "volume": 927826.0}, {"date": "2026-08-27", "close": 12.1, "volume": 760875.0}, {"date": "2026-08-28", "close": 12.08, "volume": 672367.0}, {"date": "2026-08-31", "close": 12.05, "volume": 1115765.0}, {"date": "2026-09-01", "close": 11.77, "volume": 913866.0}, {"date": "2026-09-02", "close": 11.93, "volume": 737297.0}, {"date": "2026-09-03", "close": 11.75, "volume": 884806.0}, {"date": "2026-09-04", "close": 11.7, "volume": 676750.0}, {"date": "2026-09-08", "close": 11.42, "volume": 764607.0}, {"date": "2026-09-09", "close": 11.19, "volume": 780826.0}, {"date": "2026-09-10", "close": 11.26, "volume": 961925.0}, {"date": "2026-09-11", "close": 11.37, "volume": 601067.0}, {"date": "2026-09-14", "close": 11.25, "volume": 667490.0}, {"date": "2026-09-15", "close": 11.13, "volume": 631140.0}, {"date": "2026-09-16", "close": 11.26, "volume": 1029544.0}, {"date": "2026-09-17", "close": 11.42, "volume": 891815.0}, {"date": "2026-09-18", "close": 11.23, "volume": 4978389.0}, {"date": "2026-09-21", "close": 11.21, "volume": 904268.0}, {"date": "2026-09-22", "close": 11.01, "volume": 1157676.0}, {"date": "2026-09-23", "close": 10.65, "volume": 1113728.0}, {"date": "2026-09-24", "close": 10.41, "volume": 1277224.0}, {"date": "2026-09-25", "close": 10.53, "volume": 1051664.0}, {"date": "2026-09-28", "close": 10.17, "volume": 1002018.0}, {"date": "2026-09-29", "close": 10.1, "volume": 1134168.0}, {"date": "2026-09-30", "close": 10.04, "volume": 705480.0}, {"date": "2026-10-01", "close": 10.37, "volume": 1006772.0}, {"date": "2026-10-02", "close": 10.56, "volume": 764997.0}, {"date": "2026-10-05", "close": 10.83, "volume": 1277556.0}, {"date": "2026-10-06", "close": 10.86, "volume": 984399.0}, {"date": "2026-10-07", "close": 10.81, "volume": 1412959.0}, {"date": "2026-10-08", "close": 11.02, "volume": 1573096.0}, {"date": "2026-10-09", "close": 10.92, "volume": 709752.0}, {"date": "2026-10-12", "close": 11.06, "volume": 749042.0}, {"date": "2026-10-13", "close": 11.15, "volume": 538433.0}, {"date": "2026-10-14", "close": 10.95, "volume": 659763.0}, {"date": "2026-10-15", "close": 11.08, "volume": 944076.0}, {"date": "2026-10-16", "close": 11.15, "volume": 548823.0}, {"date": "2026-10-19", "close": 10.8, "volume": 1269374.0}, {"date": "2026-10-20", "close": 10.98, "volume": 473015.0}, {"date": "2026-10-21", "close": 10.71, "volume": 657714.0}, {"date": "2026-10-22", "close": 11.39, "volume": 603510.0}, {"date": "2026-10-23", "close": 11.57, "volume": 674803.0}, {"date": "2026-10-26", "close": 11.58, "volume": 614808.0}], "refreshing": true}