{"ticker": "NOMD", "overview": {"cik": "1651717", "ticker": "NOMD", "name": "Nomad Foods Ltd", "industry": "Food and Kindred Products", "country": "Germany", "sic": "2000", "announcements": [{"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0002111580-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0002111999-26-000009", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001345929-26-000034", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001651717-26-000023", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001193125-26-324988", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "Foreign material event", "accession": "0001193125-26-312530", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "Foreign material event", "accession": "0001193125-26-308307", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0002112637-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001164470-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001770349-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0002111588-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0002114998-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0002112637-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001164470-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001770349-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0002114998-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0002111588-26-000005", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-24", "title": "6-K 2026 AGM VOTING RESULTS", "accession": "0001651717-26-000019", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-08", "title": "Foreign material event", "accession": "0001193125-26-261827", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0002111999-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0002111580-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001093725-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001386060-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001416192-26-000007", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0001193125-26-220556", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 6, "buy_sum": 10111259.7871, "sell_n": 0, "sell_sum": 0, "net": 10111259.7871, "insiders": 4, "first_date": "2026-05-12", "last_date": "2026-08-24"}, "metrics": {"ticker": "NOMD", "has_prices": true, "as_of": "2026-08-25", "last": 11.89, "prev_close": 12.1, "change": -0.20999999999999908, "change_pct": -0.01735537190082637, "session_volume": 1356888.0, "vwap_5": 11.926279508223148, "vwap_20": 11.842902255621912, "vwap_60": 11.375038347219842, "vwap_250": 11.625640473620376, "high_52w": 13.04, "low_52w": 9.09, "avg_volume_20": 1968548.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002111580-26-000010", "src": "INSIDERS", "ticker": "NOMD", "cik": "1651717", "company": "Nomad Foods Ltd", "company_raw": "Nomad Foods Ltd", "who": "Dominic Brisby", "who_key": "BRISBY DOMINIC", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 619000.0, "score": 59.6, "price_sensitive": true, "cluster": 0, "industry": "Food and Kindred Products", "country": "Germany", "headline": "Chief exec picks up $619K of NOMD", "source_url": "https://www.sec.gov/Archives/edgar/data/2111580/000211158026000010/0002111580-26-000010-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101750}, {"id": "0002111999-26-000009", "src": "INSIDERS", "ticker": "NOMD", "cik": "1651717", "company": "Nomad Foods Ltd", "company_raw": "Nomad Foods Ltd", "who": "Ruben Baldew", "who_key": "BALDEW RUBEN", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 335230.842, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Food and Kindred Products", "country": "Germany", "headline": "The money boss buys $335K of NOMD", "source_url": "https://www.sec.gov/Archives/edgar/data/2111999/000211199926000009/0002111999-26-000009-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108950}, {"id": "13DG-0001345929-26-000034", "src": "13DG", "ticker": "NOMD", "cik": "1651717", "company": "Nomad Foods Ltd", "company_raw": "Nomad Foods Ltd", "who": "Brown Advisory Inc", "who_key": "BROWN ADVISORY 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": "Food and Kindred Products", "country": "Germany", "headline": "BROWN ADVISORY INC moves to a 3.46% passive stake in NOMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1345929/0001345929-26-000034-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "0002114998-26-000007", "src": "INSIDERS", "ticker": "NOMD", "cik": "1651717", "company": "Nomad Foods Ltd", "company_raw": "Nomad Foods Ltd", "who": "Melanie Dawn Stack", "who_key": "STACK MELANIE DAWN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 40290.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "Germany", "headline": "Director files routine paperwork on NOMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1651717/000211499826000007/0002114998-26-000007-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178070}, {"id": "0002111588-26-000007", "src": "INSIDERS", "ticker": "NOMD", "cik": "1651717", "company": "Nomad Foods Ltd", "company_raw": "Nomad Foods Ltd", "who": "Victoria Parry", "who_key": "PARRY VICTORIA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 40290.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "Germany", "headline": "Director files routine paperwork on NOMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1651717/000211158826000007/0002111588-26-000007-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178070}, {"id": "0001770349-26-000008", "src": "INSIDERS", "ticker": "NOMD", "cik": "1651717", "company": "Nomad Foods Ltd", "company_raw": "Nomad Foods Ltd", "who": "Carey J. Dorman", "who_key": "Dorman Carey J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16793.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "Germany", "headline": "Director files routine paperwork on NOMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1651717/000177034926000008/0001770349-26-000008-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178070}, {"id": "0001164470-26-000007", "src": "INSIDERS", "ticker": "NOMD", "cik": "1651717", "company": "Nomad Foods Ltd", "company_raw": "Nomad Foods Ltd", "who": "James E. Lillie", "who_key": "LILLIE JAMES E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 35871.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "Germany", "headline": "Director files routine paperwork on NOMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1651717/000116447026000007/0001164470-26-000007-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178070}, {"id": "0002112637-26-000007", "src": "INSIDERS", "ticker": "NOMD", "cik": "1651717", "company": "Nomad Foods Ltd", "company_raw": "Nomad Foods Ltd", "who": "Amit Pilowsky", "who_key": "PILOWSKY AMIT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 37364.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "Germany", "headline": "Director files routine paperwork on NOMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1651717/000211263726000007/0002112637-26-000007-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178070}, {"id": "0002111588-26-000005", "src": "INSIDERS", "ticker": "NOMD", "cik": "1651717", "company": "Nomad Foods Ltd", "company_raw": "Nomad Foods Ltd", "who": "Victoria Parry", "who_key": "PARRY VICTORIA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "Germany", "headline": "Director files routine paperwork on NOMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1651717/000211158826000005/0002111588-26-000005-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192470}, {"id": "0002114998-26-000005", "src": "INSIDERS", "ticker": "NOMD", "cik": "1651717", "company": "Nomad Foods Ltd", "company_raw": "Nomad Foods Ltd", "who": "Melanie Dawn Stack", "who_key": "STACK MELANIE DAWN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "Germany", "headline": "Director files routine paperwork on NOMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1651717/000211499826000005/0002114998-26-000005-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192470}, {"id": "0001770349-26-000006", "src": "INSIDERS", "ticker": "NOMD", "cik": "1651717", "company": "Nomad Foods Ltd", "company_raw": "Nomad Foods Ltd", "who": "Carey J. Dorman", "who_key": "Dorman Carey J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "Germany", "headline": "Director files routine paperwork on NOMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1651717/000177034926000006/0001770349-26-000006-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192470}, {"id": "0001164470-26-000005", "src": "INSIDERS", "ticker": "NOMD", "cik": "1651717", "company": "Nomad Foods Ltd", "company_raw": "Nomad Foods Ltd", "who": "James E. Lillie", "who_key": "LILLIE JAMES E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "Germany", "headline": "Director files routine paperwork on NOMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1651717/000116447026000005/0001164470-26-000005-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192470}, {"id": "0002112637-26-000005", "src": "INSIDERS", "ticker": "NOMD", "cik": "1651717", "company": "Nomad Foods Ltd", "company_raw": "Nomad Foods Ltd", "who": "Amit Pilowsky", "who_key": "PILOWSKY AMIT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "Germany", "headline": "Director files routine paperwork on NOMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1651717/000211263726000005/0002112637-26-000005-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192470}, {"id": "0002111580-26-000008", "src": "INSIDERS", "ticker": "NOMD", "cik": "1651717", "company": "Nomad Foods Ltd", "company_raw": "Nomad Foods Ltd", "who": "Dominic Brisby", "who_key": "BRISBY DOMINIC", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1468860.0, "score": 67.3, "price_sensitive": true, "cluster": 0, "industry": "Food and Kindred Products", "country": "Germany", "headline": "The CEO drops $1.5M on NOMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1651717/000211158026000008/0002111580-26-000008-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "0002111999-26-000007", "src": "INSIDERS", "ticker": "NOMD", "cik": "1651717", "company": "Nomad Foods Ltd", "company_raw": "Nomad Foods Ltd", "who": "Ruben Baldew", "who_key": "BALDEW RUBEN", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 143068.94509999998, "score": 49.1, "price_sensitive": true, "cluster": 0, "industry": "Food and Kindred Products", "country": "Germany", "headline": "CFO buys $143K of NOMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1651717/000211199926000007/0002111999-26-000007-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0001386060-26-000018", "src": "13DG", "ticker": "NOMD", "cik": "1651717", "company": "Nomad Foods Ltd", "company_raw": "Nomad Foods Ltd", "who": "Boston Partners", "who_key": "Boston Partners", "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": "Food and Kindred Products", "country": "Germany", "headline": "Boston Partners moves to a 3.53% passive stake in NOMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1386060/0001386060-26-000018-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "0001093725-26-000006", "src": "INSIDERS", "ticker": "NOMD", "cik": "1651717", "company": "Nomad Foods Ltd", "company_raw": "Nomad Foods Ltd", "who": "Ian G. H. Ashken", "who_key": "ASHKEN IAN G H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 912689.9999999999, "score": 65.5, "price_sensitive": true, "cluster": 0, "industry": "Food and Kindred Products", "country": "Germany", "headline": "That makes 3 insiders into NOMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1651717/000109372526000006/0001093725-26-000006-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250070}, {"id": "0001416192-26-000007", "src": "INSIDERS", "ticker": "NOMD", "cik": "1651717", "company": "Nomad Foods Ltd", "company_raw": "Nomad Foods Ltd", "who": "Noam Gottesman", "who_key": "Gottesman Noam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6632410.0, "score": 62.0, "price_sensitive": true, "cluster": 0, "industry": "Food and Kindred Products", "country": "Germany", "headline": "4 insiders pile into NOMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1651717/000141619226000007/0001416192-26-000007-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251510}, {"id": "0002111580-26-000006", "src": "INSIDERS", "ticker": "NOMD", "cik": "1651717", "company": "Nomad Foods Ltd", "company_raw": "Nomad Foods Ltd", "who": "Dominic Brisby", "who_key": "BRISBY DOMINIC", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "Germany", "headline": "CEO files routine paperwork on NOMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1651717/000211158026000006/0002111580-26-000006-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258710}, {"id": "0001416192-26-000005", "src": "INSIDERS", "ticker": "NOMD", "cik": "1651717", "company": "Nomad Foods Ltd", "company_raw": "Nomad Foods Ltd", "who": "Noam Gottesman", "who_key": "Gottesman Noam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "Germany", "headline": "Director files routine paperwork on NOMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1651717/000141619226000005/0001416192-26-000005-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258710}, {"id": "0002111999-26-000005", "src": "INSIDERS", "ticker": "NOMD", "cik": "1651717", "company": "Nomad Foods Ltd", "company_raw": "Nomad Foods Ltd", "who": "Ruben Baldew", "who_key": "BALDEW RUBEN", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "Germany", "headline": "CFO files routine paperwork on NOMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1651717/000211199926000005/0002111999-26-000005-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258710}, {"id": "0000940603-26-000007", "src": "INSIDERS", "ticker": "NOMD", "cik": "1651717", "company": "Nomad Foods Ltd", "company_raw": "Nomad Foods Ltd", "who": "Martin E. Franklin", "who_key": "FRANKLIN MARTIN E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "Germany", "headline": "Director files routine paperwork on NOMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1651717/000094060326000007/0000940603-26-000007-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260150}], "recent_buys": [{"id": "0002111580-26-000010", "src": "INSIDERS", "ticker": "NOMD", "cik": "1651717", "company": "Nomad Foods Ltd", "company_raw": "Nomad Foods Ltd", "who": "Dominic Brisby", "who_key": "BRISBY DOMINIC", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 619000.0, "score": 59.6, "price_sensitive": true, "cluster": 0, "industry": "Food and Kindred Products", "country": "Germany", "headline": "Chief exec picks up $619K of NOMD", "source_url": "https://www.sec.gov/Archives/edgar/data/2111580/000211158026000010/0002111580-26-000010-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101750}, {"id": "0002111999-26-000009", "src": "INSIDERS", "ticker": "NOMD", "cik": "1651717", "company": "Nomad Foods Ltd", "company_raw": "Nomad Foods Ltd", "who": "Ruben Baldew", "who_key": "BALDEW RUBEN", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 335230.842, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Food and Kindred Products", "country": "Germany", "headline": "The money boss buys $335K of NOMD", "source_url": "https://www.sec.gov/Archives/edgar/data/2111999/000211199926000009/0002111999-26-000009-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108950}, {"id": "0002111580-26-000008", "src": "INSIDERS", "ticker": "NOMD", "cik": "1651717", "company": "Nomad Foods Ltd", "company_raw": "Nomad Foods Ltd", "who": "Dominic Brisby", "who_key": "BRISBY DOMINIC", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1468860.0, "score": 67.3, "price_sensitive": true, "cluster": 0, "industry": "Food and Kindred Products", "country": "Germany", "headline": "The CEO drops $1.5M on NOMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1651717/000211158026000008/0002111580-26-000008-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "0002111999-26-000007", "src": "INSIDERS", "ticker": "NOMD", "cik": "1651717", "company": "Nomad Foods Ltd", "company_raw": "Nomad Foods Ltd", "who": "Ruben Baldew", "who_key": "BALDEW RUBEN", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 143068.94509999998, "score": 49.1, "price_sensitive": true, "cluster": 0, "industry": "Food and Kindred Products", "country": "Germany", "headline": "CFO buys $143K of NOMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1651717/000211199926000007/0002111999-26-000007-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "0001093725-26-000006", "src": "INSIDERS", "ticker": "NOMD", "cik": "1651717", "company": "Nomad Foods Ltd", "company_raw": "Nomad Foods Ltd", "who": "Ian G. H. Ashken", "who_key": "ASHKEN IAN G H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 912689.9999999999, "score": 65.5, "price_sensitive": true, "cluster": 0, "industry": "Food and Kindred Products", "country": "Germany", "headline": "That makes 3 insiders into NOMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1651717/000109372526000006/0001093725-26-000006-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250070}, {"id": "0001416192-26-000007", "src": "INSIDERS", "ticker": "NOMD", "cik": "1651717", "company": "Nomad Foods Ltd", "company_raw": "Nomad Foods Ltd", "who": "Noam Gottesman", "who_key": "Gottesman Noam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6632410.0, "score": 62.0, "price_sensitive": true, "cluster": 0, "industry": "Food and Kindred Products", "country": "Germany", "headline": "4 insiders pile into NOMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1651717/000141619226000007/0001416192-26-000007-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251510}], "institutional": [{"id": "13DG-0001345929-26-000034", "src": "13DG", "ticker": "NOMD", "cik": "1651717", "company": "Nomad Foods Ltd", "company_raw": "Nomad Foods Ltd", "who": "Brown Advisory Inc", "who_key": "BROWN ADVISORY 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": "Food and Kindred Products", "country": "Germany", "headline": "BROWN ADVISORY INC moves to a 3.46% passive stake in NOMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1345929/0001345929-26-000034-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0001386060-26-000018", "src": "13DG", "ticker": "NOMD", "cik": "1651717", "company": "Nomad Foods Ltd", "company_raw": "Nomad Foods Ltd", "who": "Boston Partners", "who_key": "Boston Partners", "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": "Food and Kindred Products", "country": "Germany", "headline": "Boston Partners moves to a 3.53% passive stake in NOMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1386060/0001386060-26-000018-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}], "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": "Nomad Foods Limited Ordinary Shares", "new_value": "Nomad Foods Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001651717", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001651717", "applied": 1, "detected_at": "2026-10-26T09:58:04.343559"}]}, "key_people": [{"who": "Noam Gottesman", "who_key": "Gottesman Noam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 6632410.0, "sold": 0, "net": 6632410.0, "trades": 1, "top_score": 62.0, "lean": "buying", "history": [{"action": "BUY", "amount": 6632410.0, "date": "2026-05-12", "score": 62.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651717/000141619226000007/0001416192-26-000007-index.htm"}], "latest": {"action": "BUY", "amount": 6632410.0, "date": "2026-05-12", "score": 62.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651717/000141619226000007/0001416192-26-000007-index.htm"}}, {"who": "Dominic Brisby", "who_key": "BRISBY DOMINIC", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 2087860.0, "sold": 0, "net": 2087860.0, "trades": 2, "top_score": 67.3, "lean": "buying", "history": [{"action": "BUY", "amount": 619000.0, "date": "2026-08-24", "score": 59.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2111580/000211158026000010/0002111580-26-000010-index.htm"}, {"action": "BUY", "amount": 1468860.0, "date": "2026-05-15", "score": 67.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1651717/000211158026000008/0002111580-26-000008-index.htm"}], "latest": {"action": "BUY", "amount": 619000.0, "date": "2026-08-24", "score": 59.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2111580/000211158026000010/0002111580-26-000010-index.htm"}}, {"who": "Ian G. H. Ashken", "who_key": "ASHKEN IAN G H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 912689.9999999999, "sold": 0, "net": 912689.9999999999, "trades": 1, "top_score": 65.5, "lean": "buying", "history": [{"action": "BUY", "amount": 912689.9999999999, "date": "2026-05-13", "score": 65.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1651717/000109372526000006/0001093725-26-000006-index.htm"}], "latest": {"action": "BUY", "amount": 912689.9999999999, "date": "2026-05-13", "score": 65.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1651717/000109372526000006/0001093725-26-000006-index.htm"}}, {"who": "Ruben Baldew", "who_key": "BALDEW RUBEN", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 478299.78709999996, "sold": 0, "net": 478299.78709999996, "trades": 2, "top_score": 54.1, "lean": "buying", "history": [{"action": "BUY", "amount": 335230.842, "date": "2026-08-19", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2111999/000211199926000009/0002111999-26-000009-index.htm"}, {"action": "BUY", "amount": 143068.94509999998, "date": "2026-05-14", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1651717/000211199926000007/0002111999-26-000007-index.htm"}], "latest": {"action": "BUY", "amount": 335230.842, "date": "2026-08-19", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2111999/000211199926000009/0002111999-26-000009-index.htm"}}], "activity": [{"date": "2026-08-19", "net": 335230.842}, {"date": "2026-08-24", "net": 619000.0}], "announcements": [{"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0002111580-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0002111999-26-000009", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001345929-26-000034", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001651717-26-000023", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001193125-26-324988", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "Foreign material event", "accession": "0001193125-26-312530", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "Foreign material event", "accession": "0001193125-26-308307", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0002112637-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001164470-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001770349-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0002111588-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0002114998-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0002112637-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001164470-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001770349-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0002114998-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0002111588-26-000005", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-24", "title": "6-K 2026 AGM VOTING RESULTS", "accession": "0001651717-26-000019", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-08", "title": "Foreign material event", "accession": "0001193125-26-261827", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0002111999-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0002111580-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001093725-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001386060-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001416192-26-000007", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0001193125-26-220556", "price_sensitive": true}], "performance": {"ticker": "NOMD", "has_prices": true, "summary": {"n": 6, "avg": 0.16754096426654186, "win_rate": 0.6666666666666666, "best": 0.3080308030803081, "worst": -0.01735537190082637, "as_of": "2026-08-25"}, "buys": [{"who": "BRISBY DOMINIC", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 619000.0, "date": "2026-08-24", "score": 59.6, "ref_price": 12.1, "return": -0.01735537190082637}, {"who": "BALDEW RUBEN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer, Director", "amount": 335230.842, "date": "2026-08-19", "score": 54.1, "ref_price": 11.94, "return": -0.004187604690117164}, {"who": "BRISBY DOMINIC", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1468860.0, "date": "2026-05-15", "score": 67.3, "ref_price": 9.8, "return": 0.21326530612244896}, {"who": "BALDEW RUBEN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer, Director", "amount": 143068.94509999998, "date": "2026-05-14", "score": 49.1, "ref_price": 9.79, "return": 0.2145045965270686}, {"who": "ASHKEN IAN G H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 912689.9999999999, "date": "2026-05-13", "score": 65.5, "ref_price": 9.09, "return": 0.3080308030803081}, {"who": "Gottesman Noam", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6632410.0, "date": "2026-05-12", "score": 62.0, "ref_price": 9.21, "return": 0.2909880564603691}]}, "price_series": [{"date": "2016-08-03", "close": 8.75, "volume": 473192.0}, {"date": "2016-08-04", "close": 8.72, "volume": 571084.0}, {"date": "2016-08-05", "close": 9.1, "volume": 2265742.0}, {"date": "2016-08-08", "close": 9.49, "volume": 1198855.0}, {"date": "2016-08-09", "close": 9.33, "volume": 280397.0}, {"date": "2016-08-10", "close": 9.64, "volume": 654861.0}, {"date": "2016-08-11", "close": 9.83, "volume": 542880.0}, {"date": "2016-08-12", "close": 10.05, "volume": 579757.0}, {"date": "2016-08-15", "close": 10.14, "volume": 797008.0}, {"date": "2016-08-16", "close": 9.6, "volume": 756008.0}, {"date": "2016-08-17", "close": 9.51, "volume": 1296577.0}, {"date": "2016-08-18", "close": 9.7, "volume": 357812.0}, {"date": "2016-08-19", "close": 9.58, "volume": 296693.0}, {"date": "2016-08-22", "close": 9.93, "volume": 491920.0}, {"date": "2016-08-23", "close": 10.13, "volume": 419358.0}, {"date": "2016-08-24", "close": 9.88, "volume": 449599.0}, {"date": "2016-08-25", "close": 10.7, "volume": 2816184.0}, {"date": "2016-08-26", "close": 11.06, "volume": 1516377.0}, {"date": "2016-08-29", "close": 11.07, "volume": 1184994.0}, {"date": "2016-08-30", "close": 11.54, "volume": 1693670.0}, {"date": "2016-08-31", "close": 11.69, "volume": 1522090.0}, {"date": "2016-09-01", "close": 11.57, "volume": 789624.0}, {"date": "2016-09-02", "close": 11.71, "volume": 2511884.0}, {"date": "2016-09-06", "close": 11.84, "volume": 1301780.0}, {"date": "2016-09-07", "close": 11.65, "volume": 549874.0}, {"date": "2016-09-08", "close": 11.59, "volume": 582270.0}, {"date": "2016-09-09", "close": 11.25, "volume": 822193.0}, {"date": "2016-09-12", "close": 11.2, "volume": 612208.0}, {"date": "2016-09-13", "close": 11.05, "volume": 1310678.0}, {"date": "2016-09-14", "close": 11.05, "volume": 1132737.0}, {"date": "2016-09-15", "close": 11.44, "volume": 1403505.0}, {"date": "2016-09-16", "close": 11.4, "volume": 1498105.0}, {"date": "2016-09-19", "close": 11.84, "volume": 2035893.0}, {"date": "2016-09-20", "close": 11.69, "volume": 2844441.0}, {"date": "2016-09-21", "close": 11.99, "volume": 1638839.0}, {"date": "2016-09-22", "close": 11.83, "volume": 1117763.0}, {"date": "2016-09-23", "close": 11.75, "volume": 1034571.0}, {"date": "2016-09-26", "close": 11.74, "volume": 628866.0}, {"date": "2016-09-27", "close": 11.62, "volume": 689078.0}, {"date": "2016-09-28", "close": 11.73, "volume": 784770.0}, {"date": "2016-09-29", "close": 11.96, "volume": 1242970.0}, {"date": "2016-09-30", "close": 11.82, "volume": 483640.0}, {"date": "2016-10-03", "close": 12.01, "volume": 866637.0}, {"date": "2016-10-04", "close": 11.92, "volume": 307219.0}, {"date": "2016-10-05", "close": 12.07, "volume": 237739.0}, {"date": "2016-10-06", "close": 12.03, "volume": 456388.0}, {"date": "2016-10-07", "close": 11.86, "volume": 1267270.0}, {"date": "2016-10-10", "close": 11.89, "volume": 320217.0}, {"date": "2016-10-11", "close": 11.72, "volume": 927629.0}, {"date": "2016-10-12", "close": 12.05, "volume": 1167590.0}, {"date": "2016-10-13", "close": 12.09, "volume": 1786722.0}, {"date": "2016-10-14", "close": 12.2, "volume": 606206.0}, {"date": "2016-10-17", "close": 12.22, "volume": 238268.0}, {"date": "2016-10-18", "close": 12.28, "volume": 830590.0}, {"date": "2016-10-19", "close": 12.35, "volume": 680536.0}, {"date": "2016-10-20", "close": 12.66, "volume": 1104682.0}, {"date": "2016-10-21", "close": 12.62, "volume": 759152.0}, {"date": "2016-10-24", "close": 12.79, "volume": 1085858.0}, {"date": "2016-10-25", "close": 12.79, "volume": 1765344.0}, {"date": "2016-10-26", "close": 12.5, "volume": 686045.0}, {"date": "2016-10-27", "close": 12.47, "volume": 632691.0}, {"date": "2016-10-28", "close": 12.3, "volume": 404328.0}, {"date": "2016-10-31", "close": 12.29, "volume": 1145668.0}, {"date": "2016-11-01", "close": 11.95, "volume": 340617.0}, {"date": "2016-11-02", "close": 11.69, "volume": 230259.0}, {"date": "2016-11-03", "close": 11.52, "volume": 385999.0}, {"date": "2016-11-04", "close": 11.27, "volume": 483162.0}, {"date": "2016-11-07", "close": 11.7, "volume": 861310.0}, {"date": "2016-11-08", "close": 11.75, "volume": 429392.0}, {"date": "2016-11-09", "close": 11.73, "volume": 155964.0}, {"date": "2016-11-10", "close": 11.4, "volume": 368076.0}, {"date": "2016-11-11", "close": 11.34, "volume": 467950.0}, {"date": "2016-11-14", "close": 11.05, "volume": 474664.0}, {"date": "2016-11-15", "close": 11.28, "volume": 266513.0}, {"date": "2016-11-16", "close": 11.27, "volume": 318726.0}, {"date": "2016-11-17", "close": 11.03, "volume": 599598.0}, {"date": "2016-11-18", "close": 10.75, "volume": 536073.0}, {"date": "2016-11-21", "close": 10.68, "volume": 515282.0}, {"date": "2016-11-22", "close": 10.71, "volume": 519727.0}, {"date": "2016-11-23", "close": 10.46, "volume": 380974.0}, {"date": "2016-11-25", "close": 10.84, "volume": 411842.0}, {"date": "2016-11-28", "close": 10.74, "volume": 1162094.0}, {"date": "2016-11-29", "close": 10.0, "volume": 4998014.0}, {"date": "2016-11-30", "close": 9.41, "volume": 5695763.0}, {"date": "2016-12-01", "close": 9.22, "volume": 2472959.0}, {"date": "2016-12-02", "close": 9.06, "volume": 10285330.0}, {"date": "2016-12-05", "close": 9.28, "volume": 2018148.0}, {"date": "2016-12-06", "close": 9.34, "volume": 1771221.0}, {"date": "2016-12-07", "close": 9.34, "volume": 1337594.0}, {"date": "2016-12-08", "close": 9.38, "volume": 928058.0}, {"date": "2016-12-09", "close": 9.76, "volume": 3483698.0}, {"date": "2016-12-12", "close": 9.66, "volume": 425065.0}, {"date": "2016-12-13", "close": 9.5, "volume": 746742.0}, {"date": "2016-12-14", "close": 9.32, "volume": 593638.0}, {"date": "2016-12-15", "close": 9.23, "volume": 991649.0}, {"date": "2016-12-16", "close": 9.43, "volume": 470538.0}, {"date": "2016-12-19", "close": 9.42, "volume": 374774.0}, {"date": "2016-12-20", "close": 9.52, "volume": 286487.0}, {"date": "2016-12-21", "close": 9.55, "volume": 347285.0}, {"date": "2016-12-22", "close": 9.4, "volume": 588041.0}, {"date": "2016-12-23", "close": 9.52, "volume": 419213.0}, {"date": "2016-12-27", "close": 9.59, "volume": 306979.0}, {"date": "2016-12-28", "close": 9.59, "volume": 314352.0}, {"date": "2016-12-29", "close": 9.62, "volume": 329446.0}, {"date": "2016-12-30", "close": 9.57, "volume": 934893.0}, {"date": "2017-01-03", "close": 9.9, "volume": 500915.0}, {"date": "2017-01-04", "close": 9.96, "volume": 443147.0}, {"date": "2017-01-05", "close": 9.95, "volume": 230886.0}, {"date": "2017-01-06", "close": 9.83, "volume": 144866.0}, {"date": "2017-01-09", "close": 9.77, "volume": 205047.0}, {"date": "2017-01-10", "close": 9.78, "volume": 209976.0}, {"date": "2017-01-11", "close": 9.95, "volume": 488539.0}, {"date": "2017-01-12", "close": 9.92, "volume": 462251.0}, {"date": "2017-01-13", "close": 10.26, "volume": 564025.0}, {"date": "2017-01-17", "close": 10.37, "volume": 1012410.0}, {"date": "2017-01-18", "close": 10.28, "volume": 362860.0}, {"date": "2017-01-19", "close": 10.28, "volume": 337043.0}, {"date": "2017-01-20", "close": 10.3, "volume": 298263.0}, {"date": "2017-01-23", "close": 10.24, "volume": 308593.0}, {"date": "2017-01-24", "close": 10.22, "volume": 1244114.0}, {"date": "2017-01-25", "close": 10.47, "volume": 1363774.0}, {"date": "2017-01-26", "close": 10.35, "volume": 1192882.0}, {"date": "2017-01-27", "close": 10.33, "volume": 583475.0}, {"date": "2017-01-30", "close": 10.29, "volume": 602923.0}, {"date": "2017-01-31", "close": 10.27, "volume": 394518.0}, {"date": "2017-02-01", "close": 10.34, "volume": 717081.0}, {"date": "2017-02-02", "close": 10.28, "volume": 798632.0}, {"date": "2017-02-03", "close": 10.57, "volume": 448081.0}, {"date": "2017-02-06", "close": 10.62, "volume": 461554.0}, {"date": "2017-02-07", "close": 10.49, "volume": 331119.0}, {"date": "2017-02-08", "close": 10.39, "volume": 564531.0}, {"date": "2017-02-09", "close": 10.63, "volume": 415276.0}, {"date": "2017-02-10", "close": 10.69, "volume": 328975.0}, {"date": "2017-02-13", "close": 10.6, "volume": 477712.0}, {"date": "2017-02-14", "close": 10.61, "volume": 405228.0}, {"date": "2017-02-15", "close": 10.72, "volume": 806179.0}, {"date": "2017-02-16", "close": 10.66, "volume": 608267.0}, {"date": "2017-02-17", "close": 10.62, "volume": 803225.0}, {"date": "2017-02-21", "close": 10.78, "volume": 510230.0}, {"date": "2017-02-22", "close": 10.79, "volume": 360579.0}, {"date": "2017-02-23", "close": 10.86, "volume": 336162.0}, {"date": "2017-02-24", "close": 10.87, "volume": 739128.0}, {"date": "2017-02-27", "close": 10.78, "volume": 931120.0}, {"date": "2017-02-28", "close": 10.76, "volume": 1313626.0}, {"date": "2017-03-01", "close": 10.99, "volume": 1151899.0}, {"date": "2017-03-02", "close": 10.8, "volume": 398435.0}, {"date": "2017-03-03", "close": 11.12, "volume": 1361408.0}, {"date": "2017-03-06", "close": 10.72, "volume": 953267.0}, {"date": "2017-03-07", "close": 10.61, "volume": 491111.0}, {"date": "2017-03-08", "close": 10.48, "volume": 512585.0}, {"date": "2017-03-09", "close": 10.74, "volume": 1094972.0}, {"date": "2017-03-10", "close": 11.46, "volume": 2225869.0}, {"date": "2017-03-13", "close": 11.38, "volume": 1172927.0}, {"date": "2017-03-14", "close": 11.28, "volume": 371392.0}, {"date": "2017-03-15", "close": 11.39, "volume": 470659.0}, {"date": "2017-03-16", "close": 11.38, "volume": 406935.0}, {"date": "2017-03-17", "close": 11.44, "volume": 546655.0}, {"date": "2017-03-20", "close": 11.33, "volume": 346855.0}, {"date": "2017-03-21", "close": 11.0, "volume": 844910.0}, {"date": "2017-03-22", "close": 10.89, "volume": 371937.0}, {"date": "2017-03-23", "close": 10.91, "volume": 503239.0}, {"date": "2017-03-24", "close": 11.14, "volume": 956583.0}, {"date": "2017-03-27", "close": 11.04, "volume": 1317417.0}, {"date": "2017-03-28", "close": 11.24, "volume": 683012.0}, {"date": "2017-03-29", "close": 11.47, "volume": 628795.0}, {"date": "2017-03-30", "close": 11.6, "volume": 2772980.0}, {"date": "2017-03-31", "close": 11.45, "volume": 2075707.0}, {"date": "2017-04-03", "close": 11.23, "volume": 1317665.0}, {"date": "2017-04-04", "close": 10.93, "volume": 1645104.0}, {"date": "2017-04-05", "close": 11.24, "volume": 3208795.0}, {"date": "2017-04-06", "close": 11.23, "volume": 687027.0}, {"date": "2017-04-07", "close": 11.25, "volume": 3517481.0}, {"date": "2017-04-10", "close": 11.23, "volume": 1606132.0}, {"date": "2017-04-11", "close": 11.16, "volume": 648714.0}, {"date": "2017-04-12", "close": 11.26, "volume": 2833261.0}, {"date": "2017-04-13", "close": 11.26, "volume": 811095.0}, {"date": "2017-04-17", "close": 11.47, "volume": 850481.0}, {"date": "2017-04-18", "close": 11.36, "volume": 916619.0}, {"date": "2017-04-19", "close": 11.36, "volume": 2423900.0}, {"date": "2017-04-20", "close": 11.54, "volume": 1479630.0}, {"date": "2017-04-21", "close": 11.37, "volume": 415793.0}, {"date": "2017-04-24", "close": 11.38, "volume": 1236265.0}, {"date": "2017-04-25", "close": 11.42, "volume": 699517.0}, {"date": "2017-04-26", "close": 11.55, "volume": 849928.0}, {"date": "2017-04-27", "close": 11.53, "volume": 282724.0}, {"date": "2017-04-28", "close": 11.8, "volume": 803036.0}, {"date": "2017-05-01", "close": 11.6, "volume": 5229420.0}, {"date": "2017-05-02", "close": 11.55, "volume": 395979.0}, {"date": "2017-05-03", "close": 11.57, "volume": 606926.0}, {"date": "2017-05-04", "close": 11.48, "volume": 538706.0}, {"date": "2017-05-05", "close": 11.65, "volume": 854802.0}, {"date": "2017-05-08", "close": 11.73, "volume": 757459.0}, {"date": "2017-05-09", "close": 11.78, "volume": 832344.0}, {"date": "2017-05-10", "close": 11.79, "volume": 1160713.0}, {"date": "2017-05-11", "close": 12.2, "volume": 3039772.0}, {"date": "2017-05-12", "close": 12.45, "volume": 1493925.0}, {"date": "2017-05-15", "close": 12.81, "volume": 1278111.0}, {"date": "2017-05-16", "close": 12.85, "volume": 1982228.0}, {"date": "2017-05-17", "close": 12.61, "volume": 753563.0}, {"date": "2017-05-18", "close": 12.7, "volume": 519469.0}, {"date": "2017-05-19", "close": 13.12, "volume": 1068355.0}, {"date": "2017-05-22", "close": 13.2, "volume": 855726.0}, {"date": "2017-05-23", "close": 13.21, "volume": 572305.0}, {"date": "2017-05-24", "close": 13.17, "volume": 821349.0}, {"date": "2017-05-25", "close": 13.91, "volume": 2762016.0}, {"date": "2017-05-26", "close": 14.21, "volume": 1182096.0}, {"date": "2017-05-30", "close": 14.22, "volume": 631450.0}, {"date": "2017-05-31", "close": 14.15, "volume": 760259.0}, {"date": "2017-06-01", "close": 14.33, "volume": 576270.0}, {"date": "2017-06-02", "close": 14.38, "volume": 586367.0}, {"date": "2017-06-05", "close": 14.33, "volume": 427932.0}, {"date": "2017-06-06", "close": 14.58, "volume": 3043955.0}, {"date": "2017-06-07", "close": 14.41, "volume": 1921131.0}, {"date": "2017-06-08", "close": 14.39, "volume": 3978748.0}, {"date": "2017-06-09", "close": 14.35, "volume": 1239809.0}, {"date": "2017-06-12", "close": 14.29, "volume": 2503871.0}, {"date": "2017-06-13", "close": 14.19, "volume": 1234700.0}, {"date": "2017-06-14", "close": 14.14, "volume": 1210531.0}, {"date": "2017-06-15", "close": 14.06, "volume": 831807.0}, {"date": "2017-06-16", "close": 14.28, "volume": 1166835.0}, {"date": "2017-06-19", "close": 14.38, "volume": 798586.0}, {"date": "2017-06-20", "close": 14.0, "volume": 1247494.0}, {"date": "2017-06-21", "close": 13.87, "volume": 681716.0}, {"date": "2017-06-22", "close": 13.74, "volume": 751238.0}, {"date": "2017-06-23", "close": 13.9, "volume": 582867.0}, {"date": "2017-06-26", "close": 14.06, "volume": 790294.0}, {"date": "2017-06-27", "close": 13.78, "volume": 311761.0}, {"date": "2017-06-28", "close": 14.03, "volume": 504628.0}, {"date": "2017-06-29", "close": 14.06, "volume": 623994.0}, {"date": "2017-06-30", "close": 14.11, "volume": 687717.0}, {"date": "2017-07-03", "close": 13.94, "volume": 327592.0}, {"date": "2017-07-05", "close": 14.03, "volume": 823369.0}, {"date": "2017-07-06", "close": 13.85, "volume": 665560.0}, {"date": "2017-07-07", "close": 13.88, "volume": 478773.0}, {"date": "2017-07-10", "close": 13.63, "volume": 471663.0}, {"date": "2017-07-11", "close": 13.59, "volume": 691423.0}, {"date": "2017-07-12", "close": 13.95, "volume": 633763.0}, {"date": "2017-07-13", "close": 14.13, "volume": 432973.0}, {"date": "2017-07-14", "close": 14.37, "volume": 381349.0}, {"date": "2017-07-17", "close": 14.24, "volume": 648711.0}, {"date": "2017-07-18", "close": 14.19, "volume": 265878.0}, {"date": "2017-07-19", "close": 14.53, "volume": 2227822.0}, {"date": "2017-07-20", "close": 14.54, "volume": 732426.0}, {"date": "2017-07-21", "close": 14.61, "volume": 625242.0}, {"date": "2017-07-24", "close": 14.65, "volume": 772429.0}, {"date": "2017-07-25", "close": 14.6, "volume": 674398.0}, {"date": "2017-07-26", "close": 14.63, "volume": 636845.0}, {"date": "2017-07-27", "close": 14.54, "volume": 528592.0}, {"date": "2017-07-28", "close": 14.28, "volume": 458665.0}, {"date": "2017-07-31", "close": 14.25, "volume": 548580.0}, {"date": "2017-08-01", "close": 14.09, "volume": 454323.0}, {"date": "2017-08-02", "close": 13.95, "volume": 973510.0}, {"date": "2017-08-03", "close": 14.02, "volume": 450891.0}, {"date": "2017-08-04", "close": 13.99, "volume": 493306.0}, {"date": "2017-08-07", "close": 14.06, "volume": 269135.0}, {"date": "2017-08-08", "close": 14.16, "volume": 421967.0}, {"date": "2017-08-09", "close": 14.17, "volume": 466035.0}, {"date": "2017-08-10", "close": 14.0, "volume": 460845.0}, {"date": "2017-08-11", "close": 14.39, "volume": 721494.0}, {"date": "2017-08-14", "close": 14.53, "volume": 610350.0}, {"date": "2017-08-15", "close": 14.83, "volume": 1363096.0}, {"date": "2017-08-16", "close": 14.91, "volume": 1148335.0}, {"date": "2017-08-17", "close": 14.92, "volume": 555492.0}, {"date": "2017-08-18", "close": 15.1, "volume": 1127588.0}, {"date": "2017-08-21", "close": 14.94, "volume": 678308.0}, {"date": "2017-08-22", "close": 14.93, "volume": 429076.0}, {"date": "2017-08-23", "close": 15.02, "volume": 1128845.0}, {"date": "2017-08-24", "close": 14.85, "volume": 1366322.0}, {"date": "2017-08-25", "close": 15.28, "volume": 1655661.0}, {"date": "2017-08-28", "close": 15.04, "volume": 467224.0}, {"date": "2017-08-29", "close": 15.2, "volume": 908667.0}, {"date": "2017-08-30", "close": 15.13, "volume": 660652.0}, {"date": "2017-08-31", "close": 15.02, "volume": 1135804.0}, {"date": "2017-09-01", "close": 14.97, "volume": 521866.0}, {"date": "2017-09-05", "close": 14.92, "volume": 602263.0}, {"date": "2017-09-06", "close": 14.25, "volume": 3694628.0}, {"date": "2017-09-07", "close": 15.1, "volume": 9379603.0}, {"date": "2017-09-08", "close": 15.12, "volume": 2499943.0}, {"date": "2017-09-11", "close": 15.36, "volume": 2085122.0}, {"date": "2017-09-12", "close": 15.28, "volume": 1277567.0}, {"date": "2017-09-13", "close": 15.19, "volume": 764542.0}, {"date": "2017-09-14", "close": 14.98, "volume": 1169037.0}, {"date": "2017-09-15", "close": 14.97, "volume": 769036.0}, {"date": "2017-09-18", "close": 14.98, "volume": 732475.0}, {"date": "2017-09-19", "close": 15.09, "volume": 1766864.0}, {"date": "2017-09-20", "close": 15.01, "volume": 1186876.0}, {"date": "2017-09-21", "close": 15.01, "volume": 2412290.0}, {"date": "2017-09-22", "close": 14.94, "volume": 865286.0}, {"date": "2017-09-25", "close": 14.49, "volume": 2895643.0}, {"date": "2017-09-26", "close": 14.64, "volume": 1580708.0}, {"date": "2017-09-27", "close": 14.69, "volume": 914587.0}, {"date": "2017-09-28", "close": 14.52, "volume": 536241.0}, {"date": "2017-09-29", "close": 14.57, "volume": 719482.0}, {"date": "2017-10-02", "close": 15.03, "volume": 1221659.0}, {"date": "2017-10-03", "close": 15.04, "volume": 540738.0}, {"date": "2017-10-04", "close": 14.62, "volume": 903246.0}, {"date": "2017-10-05", "close": 14.66, "volume": 677040.0}, {"date": "2017-10-06", "close": 14.68, "volume": 714010.0}, {"date": "2017-10-09", "close": 14.62, "volume": 434600.0}, {"date": "2017-10-10", "close": 14.69, "volume": 374466.0}, {"date": "2017-10-11", "close": 14.99, "volume": 685292.0}, {"date": "2017-10-12", "close": 14.87, "volume": 342391.0}, {"date": "2017-10-13", "close": 14.91, "volume": 420276.0}, {"date": "2017-10-16", "close": 14.95, "volume": 273271.0}, {"date": "2017-10-17", "close": 14.83, "volume": 378824.0}, {"date": "2017-10-18", "close": 15.0, "volume": 418641.0}, {"date": "2017-10-19", "close": 15.0, "volume": 459910.0}, {"date": "2017-10-20", "close": 15.06, "volume": 756967.0}, {"date": "2017-10-23", "close": 15.12, "volume": 372087.0}, {"date": "2017-10-24", "close": 15.0, "volume": 642646.0}, {"date": "2017-10-25", "close": 15.01, "volume": 589758.0}, {"date": "2017-10-26", "close": 15.01, "volume": 442588.0}, {"date": "2017-10-27", "close": 15.0, "volume": 534299.0}, {"date": "2017-10-30", "close": 14.94, "volume": 430048.0}, {"date": "2017-10-31", "close": 15.1, "volume": 736958.0}, {"date": "2017-11-01", "close": 15.15, "volume": 702688.0}, {"date": "2017-11-02", "close": 15.09, "volume": 669863.0}, {"date": "2017-11-03", "close": 15.15, "volume": 423276.0}, {"date": "2017-11-06", "close": 14.92, "volume": 521665.0}, {"date": "2017-11-07", "close": 14.81, "volume": 613465.0}, {"date": "2017-11-08", "close": 14.77, "volume": 961417.0}, {"date": "2017-11-09", "close": 14.43, "volume": 1125232.0}, {"date": "2017-11-10", "close": 14.81, "volume": 594896.0}, {"date": "2017-11-13", "close": 14.69, "volume": 450571.0}, {"date": "2017-11-14", "close": 14.64, "volume": 474859.0}, {"date": "2017-11-15", "close": 14.34, "volume": 396742.0}, {"date": "2017-11-16", "close": 14.67, "volume": 735319.0}, {"date": "2017-11-17", "close": 14.78, "volume": 399862.0}, {"date": "2017-11-20", "close": 15.05, "volume": 799480.0}, {"date": "2017-11-21", "close": 15.26, "volume": 953508.0}, {"date": "2017-11-22", "close": 15.39, "volume": 630860.0}, {"date": "2017-11-24", "close": 15.56, "volume": 261879.0}, {"date": "2017-11-27", "close": 15.56, "volume": 1407346.0}, {"date": "2017-11-28", "close": 16.27, "volume": 3123322.0}, {"date": "2017-11-29", "close": 16.56, "volume": 1969251.0}, {"date": "2017-11-30", "close": 16.43, "volume": 1191029.0}, {"date": "2017-12-01", "close": 16.62, "volume": 4935794.0}, {"date": "2017-12-04", "close": 16.62, "volume": 6404646.0}, {"date": "2017-12-05", "close": 16.59, "volume": 645438.0}, {"date": "2017-12-06", "close": 16.69, "volume": 1104808.0}, {"date": "2017-12-07", "close": 16.39, "volume": 1835395.0}, {"date": "2017-12-08", "close": 16.56, "volume": 1747504.0}, {"date": "2017-12-11", "close": 16.7, "volume": 1693825.0}, {"date": "2017-12-12", "close": 16.53, "volume": 738040.0}, {"date": "2017-12-13", "close": 16.59, "volume": 1011137.0}, {"date": "2017-12-14", "close": 16.62, "volume": 644505.0}, {"date": "2017-12-15", "close": 16.52, "volume": 1576915.0}, {"date": "2017-12-18", "close": 16.3, "volume": 607417.0}, {"date": "2017-12-19", "close": 16.37, "volume": 671744.0}, {"date": "2017-12-20", "close": 16.65, "volume": 864072.0}, {"date": "2017-12-21", "close": 16.69, "volume": 473217.0}, {"date": "2017-12-22", "close": 16.8, "volume": 910873.0}, {"date": "2017-12-26", "close": 16.85, "volume": 387242.0}, {"date": "2017-12-27", "close": 16.83, "volume": 643487.0}, {"date": "2017-12-28", "close": 16.82, "volume": 394841.0}, {"date": "2017-12-29", "close": 16.91, "volume": 458428.0}, {"date": "2018-01-02", "close": 16.76, "volume": 1086051.0}, {"date": "2018-01-03", "close": 16.26, "volume": 1665842.0}, {"date": "2018-01-04", "close": 16.89, "volume": 1515059.0}, {"date": "2018-01-05", "close": 16.6, "volume": 1786405.0}, {"date": "2018-01-08", "close": 16.93, "volume": 1470713.0}, {"date": "2018-01-09", "close": 16.74, "volume": 496997.0}, {"date": "2018-01-10", "close": 16.6, "volume": 476318.0}, {"date": "2018-01-11", "close": 16.31, "volume": 779090.0}, {"date": "2018-01-12", "close": 16.3, "volume": 1026830.0}, {"date": "2018-01-16", "close": 16.24, "volume": 1131622.0}, {"date": "2018-01-17", "close": 16.88, "volume": 1457784.0}, {"date": "2018-01-18", "close": 16.94, "volume": 5769592.0}, {"date": "2018-01-19", "close": 17.16, "volume": 1399317.0}, {"date": "2018-01-22", "close": 17.15, "volume": 1192244.0}, {"date": "2018-01-23", "close": 17.06, "volume": 4018635.0}, {"date": "2018-01-24", "close": 16.88, "volume": 1030088.0}, {"date": "2018-01-25", "close": 16.74, "volume": 764826.0}, {"date": "2018-01-26", "close": 16.93, "volume": 1201224.0}, {"date": "2018-01-29", "close": 16.98, "volume": 1114798.0}, {"date": "2018-01-30", "close": 16.87, "volume": 1177319.0}, {"date": "2018-01-31", "close": 17.04, "volume": 2308604.0}, {"date": "2018-02-01", "close": 17.1, "volume": 1600507.0}, {"date": "2018-02-02", "close": 16.87, "volume": 2062648.0}, {"date": "2018-02-05", "close": 16.15, "volume": 1337465.0}, {"date": "2018-02-06", "close": 16.25, "volume": 1351625.0}, {"date": "2018-02-07", "close": 16.09, "volume": 561965.0}, {"date": "2018-02-08", "close": 15.72, "volume": 876909.0}, {"date": "2018-02-09", "close": 15.7, "volume": 1494883.0}, {"date": "2018-02-12", "close": 15.92, "volume": 1544444.0}, {"date": "2018-02-13", "close": 16.08, "volume": 1073519.0}, {"date": "2018-02-14", "close": 16.58, "volume": 1029586.0}, {"date": "2018-02-15", "close": 16.79, "volume": 1438192.0}, {"date": "2018-02-16", "close": 17.06, "volume": 1061882.0}, {"date": "2018-02-20", "close": 16.86, "volume": 1580574.0}, {"date": "2018-02-21", "close": 16.86, "volume": 1066118.0}, {"date": "2018-02-22", "close": 16.8, "volume": 962502.0}, {"date": "2018-02-23", "close": 16.8, "volume": 687024.0}, {"date": "2018-02-26", "close": 16.73, "volume": 676647.0}, {"date": "2018-02-27", "close": 16.58, "volume": 470645.0}, {"date": "2018-02-28", "close": 16.39, "volume": 1216539.0}, {"date": "2018-03-01", "close": 16.08, "volume": 937578.0}, {"date": "2018-03-02", "close": 16.25, "volume": 1041580.0}, {"date": "2018-03-05", "close": 16.24, "volume": 758276.0}, {"date": "2018-03-06", "close": 16.48, "volume": 1031322.0}, {"date": "2018-03-07", "close": 16.55, "volume": 941893.0}, {"date": "2018-03-08", "close": 16.56, "volume": 484253.0}, {"date": "2018-03-09", "close": 16.74, "volume": 401276.0}, {"date": "2018-03-12", "close": 16.79, "volume": 1065145.0}, {"date": "2018-03-13", "close": 16.53, "volume": 496062.0}, {"date": "2018-03-14", "close": 16.64, "volume": 1059016.0}, {"date": "2018-03-15", "close": 16.51, "volume": 853385.0}, {"date": "2018-03-16", "close": 16.53, "volume": 1123339.0}, {"date": "2018-03-19", "close": 16.38, "volume": 517226.0}, {"date": "2018-03-20", "close": 16.24, "volume": 714177.0}, {"date": "2018-03-21", "close": 16.16, "volume": 1234420.0}, {"date": "2018-03-22", "close": 15.89, "volume": 1710866.0}, {"date": "2018-03-23", "close": 15.99, "volume": 1654537.0}, {"date": "2018-03-26", "close": 16.4, "volume": 977082.0}, {"date": "2018-03-27", "close": 15.97, "volume": 1077120.0}, {"date": "2018-03-28", "close": 15.78, "volume": 1097319.0}, {"date": "2018-03-29", "close": 15.74, "volume": 1185066.0}, {"date": "2018-04-02", "close": 15.45, "volume": 950398.0}, {"date": "2018-04-03", "close": 15.63, "volume": 857241.0}, {"date": "2018-04-04", "close": 15.6, "volume": 652123.0}, {"date": "2018-04-05", "close": 15.65, "volume": 1601086.0}, {"date": "2018-04-06", "close": 15.53, "volume": 733332.0}, {"date": "2018-04-09", "close": 15.76, "volume": 2340383.0}, {"date": "2018-04-10", "close": 15.73, "volume": 738847.0}, {"date": "2018-04-11", "close": 15.44, "volume": 2949573.0}, {"date": "2018-04-12", "close": 15.63, "volume": 873754.0}, {"date": "2018-04-13", "close": 16.08, "volume": 955109.0}, {"date": "2018-04-16", "close": 16.29, "volume": 567661.0}, {"date": "2018-04-17", "close": 16.74, "volume": 945368.0}, {"date": "2018-04-18", "close": 16.68, "volume": 886746.0}, {"date": "2018-04-19", "close": 16.34, "volume": 537588.0}, {"date": "2018-04-20", "close": 16.43, "volume": 445455.0}, {"date": "2018-04-23", "close": 16.57, "volume": 893817.0}, {"date": "2018-04-24", "close": 16.39, "volume": 1107768.0}, {"date": "2018-04-25", "close": 16.52, "volume": 583077.0}, {"date": "2018-04-26", "close": 16.71, "volume": 654664.0}, {"date": "2018-04-27", "close": 16.81, "volume": 1437296.0}, {"date": "2018-04-30", "close": 16.49, "volume": 837166.0}, {"date": "2018-05-01", "close": 16.3, "volume": 430071.0}, {"date": "2018-05-02", "close": 16.4, "volume": 1019490.0}, {"date": "2018-05-03", "close": 16.13, "volume": 981661.0}, {"date": "2018-05-04", "close": 16.51, "volume": 573816.0}, {"date": "2018-05-07", "close": 16.82, "volume": 911173.0}, {"date": "2018-05-08", "close": 16.81, "volume": 2122339.0}, {"date": "2018-05-09", "close": 16.67, "volume": 1096352.0}, {"date": "2018-05-10", "close": 17.28, "volume": 5225209.0}, {"date": "2018-05-11", "close": 17.64, "volume": 3549986.0}, {"date": "2018-05-14", "close": 17.47, "volume": 804440.0}, {"date": "2018-05-15", "close": 17.48, "volume": 795874.0}, {"date": "2018-05-16", "close": 17.78, "volume": 2125059.0}, {"date": "2018-05-17", "close": 17.9, "volume": 1582780.0}, {"date": "2018-05-18", "close": 17.86, "volume": 675761.0}, {"date": "2018-05-21", "close": 17.73, "volume": 1393766.0}, {"date": "2018-05-22", "close": 17.46, "volume": 572358.0}, {"date": "2018-05-23", "close": 17.55, "volume": 811338.0}, {"date": "2018-05-24", "close": 17.85, "volume": 1472111.0}, {"date": "2018-05-25", "close": 17.83, "volume": 529425.0}, {"date": "2018-05-29", "close": 17.39, "volume": 1249918.0}, {"date": "2018-05-30", "close": 17.54, "volume": 807689.0}, {"date": "2018-05-31", "close": 17.4, "volume": 833693.0}, {"date": "2018-06-01", "close": 17.71, "volume": 1130068.0}, {"date": "2018-06-04", "close": 18.31, "volume": 1462750.0}, {"date": "2018-06-05", "close": 18.18, "volume": 2034817.0}, {"date": "2018-06-06", "close": 18.13, "volume": 721916.0}, {"date": "2018-06-07", "close": 18.25, "volume": 1050095.0}, {"date": "2018-06-08", "close": 18.24, "volume": 791141.0}, {"date": "2018-06-11", "close": 17.98, "volume": 728861.0}, {"date": "2018-06-12", "close": 17.85, "volume": 974723.0}, {"date": "2018-06-13", "close": 17.94, "volume": 1296127.0}, {"date": "2018-06-14", "close": 18.07, "volume": 599586.0}, {"date": "2018-06-15", "close": 18.16, "volume": 411368.0}, {"date": "2018-06-18", "close": 18.52, "volume": 1010559.0}, {"date": "2018-06-19", "close": 18.8, "volume": 2282111.0}, {"date": "2018-06-20", "close": 18.75, "volume": 933969.0}, {"date": "2018-06-21", "close": 18.9, "volume": 1024948.0}, {"date": "2018-06-22", "close": 19.31, "volume": 1806247.0}, {"date": "2018-06-25", "close": 19.13, "volume": 1740108.0}, {"date": "2018-06-26", "close": 19.56, "volume": 1309029.0}, {"date": "2018-06-27", "close": 18.78, "volume": 1302324.0}, {"date": "2018-06-28", "close": 19.53, "volume": 2208997.0}, {"date": "2018-06-29", "close": 19.19, "volume": 1045250.0}, {"date": "2018-07-02", "close": 19.05, "volume": 797431.0}, {"date": "2018-07-03", "close": 19.12, "volume": 683774.0}, {"date": "2018-07-05", "close": 19.43, "volume": 977254.0}, {"date": "2018-07-06", "close": 19.15, "volume": 599890.0}, {"date": "2018-07-09", "close": 19.11, "volume": 674888.0}, {"date": "2018-07-10", "close": 18.86, "volume": 1321041.0}, {"date": "2018-07-11", "close": 18.85, "volume": 1289540.0}, {"date": "2018-07-12", "close": 18.57, "volume": 1149124.0}, {"date": "2018-07-13", "close": 18.53, "volume": 744751.0}, {"date": "2018-07-16", "close": 18.39, "volume": 744046.0}, {"date": "2018-07-17", "close": 18.76, "volume": 1753047.0}, {"date": "2018-07-18", "close": 19.1, "volume": 1187370.0}, {"date": "2018-07-19", "close": 19.24, "volume": 927244.0}, {"date": "2018-07-20", "close": 19.48, "volume": 849961.0}, {"date": "2018-07-23", "close": 19.3, "volume": 302263.0}, {"date": "2018-07-24", "close": 19.08, "volume": 682127.0}, {"date": "2018-07-25", "close": 19.2, "volume": 792642.0}, {"date": "2018-07-26", "close": 19.34, "volume": 949784.0}, {"date": "2018-07-27", "close": 19.07, "volume": 484061.0}, {"date": "2018-07-30", "close": 18.85, "volume": 557080.0}, {"date": "2018-07-31", "close": 19.0, "volume": 618056.0}, {"date": "2018-08-01", "close": 18.96, "volume": 580588.0}, {"date": "2018-08-02", "close": 19.12, "volume": 778545.0}, {"date": "2018-08-03", "close": 19.32, "volume": 991971.0}, {"date": "2018-08-06", "close": 18.96, "volume": 665476.0}, {"date": "2018-08-07", "close": 18.81, "volume": 708176.0}, {"date": "2018-08-08", "close": 18.82, "volume": 1829586.0}, {"date": "2018-08-09", "close": 19.84, "volume": 1757852.0}, {"date": "2018-08-10", "close": 19.78, "volume": 948679.0}, {"date": "2018-08-13", "close": 19.5, "volume": 994821.0}, {"date": "2018-08-14", "close": 19.54, "volume": 1360286.0}, {"date": "2018-08-15", "close": 19.5, "volume": 843782.0}, {"date": "2018-08-16", "close": 19.76, "volume": 1398506.0}, {"date": "2018-08-17", "close": 19.88, "volume": 1240604.0}, {"date": "2018-08-20", "close": 20.39, "volume": 870701.0}, {"date": "2018-08-21", "close": 20.48, "volume": 1541007.0}, {"date": "2018-08-22", "close": 20.41, "volume": 945685.0}, {"date": "2018-08-23", "close": 20.31, "volume": 1250088.0}, {"date": "2018-08-24", "close": 20.19, "volume": 477670.0}, {"date": "2018-08-27", "close": 20.13, "volume": 414371.0}, {"date": "2018-08-28", "close": 20.2, "volume": 606630.0}, {"date": "2018-08-29", "close": 20.82, "volume": 1500695.0}, {"date": "2018-08-30", "close": 20.73, "volume": 773056.0}, {"date": "2018-08-31", "close": 20.85, "volume": 637074.0}, {"date": "2018-09-04", "close": 20.72, "volume": 789902.0}, {"date": "2018-09-05", "close": 20.46, "volume": 1180545.0}, {"date": "2018-09-06", "close": 20.15, "volume": 1486187.0}, {"date": "2018-09-07", "close": 20.42, "volume": 1722488.0}, {"date": "2018-09-10", "close": 20.48, "volume": 1351770.0}, {"date": "2018-09-11", "close": 20.63, "volume": 1348051.0}, {"date": "2018-09-12", "close": 20.7, "volume": 887586.0}, {"date": "2018-09-13", "close": 21.0, "volume": 853347.0}, {"date": "2018-09-14", "close": 21.0, "volume": 600417.0}, {"date": "2018-09-17", "close": 20.87, "volume": 827505.0}, {"date": "2018-09-18", "close": 20.73, "volume": 489229.0}, {"date": "2018-09-19", "close": 20.46, "volume": 337768.0}, {"date": "2018-09-20", "close": 20.66, "volume": 578782.0}, {"date": "2018-09-21", "close": 20.44, "volume": 1140787.0}, {"date": "2018-09-24", "close": 20.41, "volume": 769506.0}, {"date": "2018-09-25", "close": 20.29, "volume": 925549.0}, {"date": "2018-09-26", "close": 20.34, "volume": 682651.0}, {"date": "2018-09-27", "close": 20.08, "volume": 394111.0}, {"date": "2018-09-28", "close": 20.26, "volume": 813595.0}, {"date": "2018-10-01", "close": 19.99, "volume": 759963.0}, {"date": "2018-10-02", "close": 19.55, "volume": 1351755.0}, {"date": "2018-10-03", "close": 19.48, "volume": 1271844.0}, {"date": "2018-10-04", "close": 19.03, "volume": 890379.0}, {"date": "2018-10-05", "close": 19.17, "volume": 972452.0}, {"date": "2018-10-08", "close": 19.11, "volume": 608168.0}, {"date": "2018-10-09", "close": 19.18, "volume": 728914.0}, {"date": "2018-10-10", "close": 19.3, "volume": 1444930.0}, {"date": "2018-10-11", "close": 19.5, "volume": 1683360.0}, {"date": "2018-10-12", "close": 19.95, "volume": 1866976.0}, {"date": "2018-10-15", "close": 20.17, "volume": 1007176.0}, {"date": "2018-10-16", "close": 20.64, "volume": 1020572.0}, {"date": "2018-10-17", "close": 20.41, "volume": 1379536.0}, {"date": "2018-10-18", "close": 19.96, "volume": 1178623.0}, {"date": "2018-10-19", "close": 20.2, "volume": 1529820.0}, {"date": "2018-10-22", "close": 19.62, "volume": 948083.0}, {"date": "2018-10-23", "close": 19.53, "volume": 969523.0}, {"date": "2018-10-24", "close": 18.63, "volume": 2021933.0}, {"date": "2018-10-25", "close": 18.9, "volume": 873530.0}, {"date": "2018-10-26", "close": 18.53, "volume": 657764.0}, {"date": "2018-10-29", "close": 18.46, "volume": 1117179.0}, {"date": "2018-10-30", "close": 18.75, "volume": 1128961.0}, {"date": "2018-10-31", "close": 19.1, "volume": 768574.0}, {"date": "2018-11-01", "close": 19.58, "volume": 1141231.0}, {"date": "2018-11-02", "close": 19.48, "volume": 1128678.0}, {"date": "2018-11-05", "close": 18.92, "volume": 768423.0}, {"date": "2018-11-06", "close": 18.97, "volume": 1427770.0}, {"date": "2018-11-07", "close": 19.29, "volume": 894396.0}, {"date": "2018-11-08", "close": 20.5, "volume": 2131122.0}, {"date": "2018-11-09", "close": 20.51, "volume": 1245927.0}, {"date": "2018-11-12", "close": 20.01, "volume": 1533159.0}, {"date": "2018-11-13", "close": 20.07, "volume": 1412522.0}, {"date": "2018-11-14", "close": 19.47, "volume": 937829.0}, {"date": "2018-11-15", "close": 19.34, "volume": 542597.0}, {"date": "2018-11-16", "close": 19.73, "volume": 536305.0}, {"date": "2018-11-19", "close": 19.8, "volume": 601392.0}, {"date": "2018-11-20", "close": 19.46, "volume": 658677.0}, {"date": "2018-11-21", "close": 19.78, "volume": 390270.0}, {"date": "2018-11-23", "close": 19.94, "volume": 199015.0}, {"date": "2018-11-26", "close": 19.86, "volume": 816699.0}, {"date": "2018-11-27", "close": 19.34, "volume": 1114709.0}, {"date": "2018-11-28", "close": 20.06, "volume": 1305031.0}, {"date": "2018-11-29", "close": 19.78, "volume": 946881.0}, {"date": "2018-11-30", "close": 20.22, "volume": 627247.0}, {"date": "2018-12-03", "close": 20.17, "volume": 816157.0}, {"date": "2018-12-04", "close": 19.51, "volume": 1026600.0}, {"date": "2018-12-06", "close": 19.04, "volume": 1431151.0}, {"date": "2018-12-07", "close": 19.08, "volume": 772188.0}, {"date": "2018-12-10", "close": 18.84, "volume": 644009.0}, {"date": "2018-12-11", "close": 18.54, "volume": 970043.0}, {"date": "2018-12-12", "close": 18.48, "volume": 1153989.0}, {"date": "2018-12-13", "close": 18.51, "volume": 1024810.0}, {"date": "2018-12-14", "close": 17.6, "volume": 1546017.0}, {"date": "2018-12-17", "close": 17.02, "volume": 1624946.0}, {"date": "2018-12-18", "close": 17.19, "volume": 669003.0}, {"date": "2018-12-19", "close": 16.99, "volume": 707929.0}, {"date": "2018-12-20", "close": 16.56, "volume": 1186593.0}, {"date": "2018-12-21", "close": 16.17, "volume": 1012792.0}, {"date": "2018-12-24", "close": 16.4, "volume": 638467.0}, {"date": "2018-12-26", "close": 16.94, "volume": 690553.0}, {"date": "2018-12-27", "close": 16.59, "volume": 964489.0}, {"date": "2018-12-28", "close": 16.56, "volume": 916909.0}, {"date": "2018-12-31", "close": 16.72, "volume": 758069.0}, {"date": "2019-01-02", "close": 17.11, "volume": 1135237.0}, {"date": "2019-01-03", "close": 17.12, "volume": 602539.0}, {"date": "2019-01-04", "close": 17.25, "volume": 972862.0}, {"date": "2019-01-07", "close": 17.71, "volume": 850125.0}, {"date": "2019-01-08", "close": 18.14, "volume": 827775.0}, {"date": "2019-01-09", "close": 18.09, "volume": 716020.0}, {"date": "2019-01-10", "close": 18.09, "volume": 320218.0}, {"date": "2019-01-11", "close": 18.24, "volume": 709191.0}, {"date": "2019-01-14", "close": 17.75, "volume": 420913.0}, {"date": "2019-01-15", "close": 17.84, "volume": 700878.0}, {"date": "2019-01-16", "close": 17.8, "volume": 786064.0}, {"date": "2019-01-17", "close": 17.84, "volume": 446121.0}, {"date": "2019-01-18", "close": 17.97, "volume": 528444.0}, {"date": "2019-01-22", "close": 17.71, "volume": 572364.0}, {"date": "2019-01-23", "close": 17.63, "volume": 631766.0}, {"date": "2019-01-24", "close": 17.6, "volume": 573037.0}, {"date": "2019-01-25", "close": 17.64, "volume": 661088.0}, {"date": "2019-01-28", "close": 17.5, "volume": 794391.0}, {"date": "2019-01-29", "close": 17.76, "volume": 655836.0}, {"date": "2019-01-30", "close": 18.1, "volume": 1070030.0}, {"date": "2019-01-31", "close": 18.33, "volume": 507370.0}, {"date": "2019-02-01", "close": 18.45, "volume": 663617.0}, {"date": "2019-02-04", "close": 18.62, "volume": 610888.0}, {"date": "2019-02-05", "close": 18.71, "volume": 438909.0}, {"date": "2019-02-06", "close": 18.62, "volume": 398297.0}, {"date": "2019-02-07", "close": 18.21, "volume": 772683.0}, {"date": "2019-02-08", "close": 18.44, "volume": 244774.0}, {"date": "2019-02-11", "close": 18.75, "volume": 828793.0}, {"date": "2019-02-12", "close": 19.15, "volume": 846061.0}, {"date": "2019-02-13", "close": 18.94, "volume": 439054.0}, {"date": "2019-02-14", "close": 19.04, "volume": 371126.0}, {"date": "2019-02-15", "close": 19.25, "volume": 402188.0}, {"date": "2019-02-19", "close": 19.12, "volume": 574837.0}, {"date": "2019-02-20", "close": 18.98, "volume": 490378.0}, {"date": "2019-02-21", "close": 18.99, "volume": 812076.0}, {"date": "2019-02-22", "close": 19.0, "volume": 944701.0}, {"date": "2019-02-25", "close": 18.7, "volume": 1756564.0}, {"date": "2019-02-26", "close": 18.58, "volume": 1357074.0}, {"date": "2019-02-27", "close": 18.85, "volume": 2306824.0}, {"date": "2019-02-28", "close": 20.1, "volume": 2128299.0}, {"date": "2019-03-01", "close": 21.05, "volume": 1745582.0}, {"date": "2019-03-04", "close": 20.8, "volume": 952370.0}, {"date": "2019-03-05", "close": 21.05, "volume": 862135.0}, {"date": "2019-03-06", "close": 21.23, "volume": 756282.0}, {"date": "2019-03-07", "close": 21.41, "volume": 1260628.0}, {"date": "2019-03-08", "close": 21.24, "volume": 1247834.0}, {"date": "2019-03-11", "close": 21.47, "volume": 782460.0}, {"date": "2019-03-12", "close": 21.5, "volume": 734100.0}, {"date": "2019-03-13", "close": 21.41, "volume": 1212604.0}, {"date": "2019-03-14", "close": 21.42, "volume": 531069.0}, {"date": "2019-03-15", "close": 21.55, "volume": 1415310.0}, {"date": "2019-03-18", "close": 21.45, "volume": 1138430.0}, {"date": "2019-03-19", "close": 20.8, "volume": 2602405.0}, {"date": "2019-03-20", "close": 20.65, "volume": 15865480.0}, {"date": "2019-03-21", "close": 20.95, "volume": 2715250.0}, {"date": "2019-03-22", "close": 20.23, "volume": 1521797.0}, {"date": "2019-03-25", "close": 20.51, "volume": 994738.0}, {"date": "2019-03-26", "close": 20.74, "volume": 1341487.0}, {"date": "2019-03-27", "close": 20.72, "volume": 1569841.0}, {"date": "2019-03-28", "close": 20.74, "volume": 1016669.0}, {"date": "2019-03-29", "close": 20.45, "volume": 1032725.0}, {"date": "2019-04-01", "close": 20.37, "volume": 928425.0}, {"date": "2019-04-02", "close": 20.3, "volume": 1628608.0}, {"date": "2019-04-03", "close": 20.5, "volume": 1583567.0}, {"date": "2019-04-04", "close": 20.44, "volume": 1135997.0}, {"date": "2019-04-05", "close": 20.65, "volume": 1294815.0}, {"date": "2019-04-08", "close": 20.58, "volume": 814829.0}, {"date": "2019-04-09", "close": 20.68, "volume": 802722.0}, {"date": "2019-04-10", "close": 20.8, "volume": 959203.0}, {"date": "2019-04-11", "close": 20.72, "volume": 802513.0}, {"date": "2019-04-12", "close": 20.7, "volume": 878397.0}, {"date": "2019-04-15", "close": 20.72, "volume": 848341.0}, {"date": "2019-04-16", "close": 20.71, "volume": 1143171.0}, {"date": "2019-04-17", "close": 20.36, "volume": 1056915.0}, {"date": "2019-04-18", "close": 20.4, "volume": 826619.0}, {"date": "2019-04-22", "close": 20.9, "volume": 1438994.0}, {"date": "2019-04-23", "close": 20.9, "volume": 938930.0}, {"date": "2019-04-24", "close": 21.18, "volume": 1265788.0}, {"date": "2019-04-25", "close": 21.21, "volume": 878776.0}, {"date": "2019-04-26", "close": 21.1, "volume": 685297.0}, {"date": "2019-04-29", "close": 21.1, "volume": 642362.0}, {"date": "2019-04-30", "close": 20.8, "volume": 1061348.0}, {"date": "2019-05-01", "close": 20.66, "volume": 863810.0}, {"date": "2019-05-02", "close": 20.67, "volume": 667603.0}, {"date": "2019-05-03", "close": 20.83, "volume": 1193558.0}, {"date": "2019-05-06", "close": 20.78, "volume": 1215067.0}, {"date": "2019-05-07", "close": 20.77, "volume": 1207113.0}, {"date": "2019-05-08", "close": 20.68, "volume": 1512071.0}, {"date": "2019-05-09", "close": 21.37, "volume": 1761601.0}, {"date": "2019-05-10", "close": 21.63, "volume": 1016619.0}, {"date": "2019-05-13", "close": 21.34, "volume": 1354857.0}, {"date": "2019-05-14", "close": 21.86, "volume": 1410559.0}, {"date": "2019-05-15", "close": 21.81, "volume": 1140265.0}, {"date": "2019-05-16", "close": 22.09, "volume": 820338.0}, {"date": "2019-05-17", "close": 22.04, "volume": 1042722.0}, {"date": "2019-05-20", "close": 21.89, "volume": 1025307.0}, {"date": "2019-05-21", "close": 21.87, "volume": 902157.0}, {"date": "2019-05-22", "close": 21.99, "volume": 1481383.0}, {"date": "2019-05-23", "close": 21.71, "volume": 872997.0}, {"date": "2019-05-24", "close": 21.54, "volume": 540656.0}, {"date": "2019-05-28", "close": 21.28, "volume": 614991.0}, {"date": "2019-05-29", "close": 21.01, "volume": 834206.0}, {"date": "2019-05-30", "close": 21.03, "volume": 624637.0}, {"date": "2019-05-31", "close": 21.22, "volume": 897016.0}, {"date": "2019-06-03", "close": 21.58, "volume": 1037019.0}, {"date": "2019-06-04", "close": 21.4, "volume": 1183214.0}, {"date": "2019-06-05", "close": 21.31, "volume": 681842.0}, {"date": "2019-06-06", "close": 21.29, "volume": 655426.0}, {"date": "2019-06-07", "close": 20.92, "volume": 815894.0}, {"date": "2019-06-10", "close": 20.92, "volume": 511912.0}, {"date": "2019-06-11", "close": 20.71, "volume": 673408.0}, {"date": "2019-06-12", "close": 20.63, "volume": 611270.0}, {"date": "2019-06-13", "close": 20.15, "volume": 1439609.0}, {"date": "2019-06-14", "close": 20.74, "volume": 2273277.0}, {"date": "2019-06-17", "close": 20.89, "volume": 940134.0}, {"date": "2019-06-18", "close": 20.31, "volume": 696095.0}, {"date": "2019-06-19", "close": 20.32, "volume": 744156.0}, {"date": "2019-06-20", "close": 20.67, "volume": 1168493.0}, {"date": "2019-06-21", "close": 20.48, "volume": 1072285.0}, {"date": "2019-06-24", "close": 20.56, "volume": 923387.0}, {"date": "2019-06-25", "close": 20.58, "volume": 799462.0}, {"date": "2019-06-26", "close": 20.34, "volume": 1231271.0}, {"date": "2019-06-27", "close": 20.75, "volume": 1450451.0}, {"date": "2019-06-28", "close": 21.36, "volume": 1451760.0}, {"date": "2019-07-01", "close": 21.68, "volume": 957121.0}, {"date": "2019-07-02", "close": 21.87, "volume": 592578.0}, {"date": "2019-07-03", "close": 21.96, "volume": 478402.0}, {"date": "2019-07-05", "close": 22.13, "volume": 449917.0}, {"date": "2019-07-08", "close": 22.1, "volume": 562328.0}, {"date": "2019-07-09", "close": 22.05, "volume": 653003.0}, {"date": "2019-07-10", "close": 22.15, "volume": 688833.0}, {"date": "2019-07-11", "close": 22.03, "volume": 985267.0}, {"date": "2019-07-12", "close": 22.51, "volume": 1117781.0}, {"date": "2019-07-15", "close": 22.33, "volume": 972196.0}, {"date": "2019-07-16", "close": 22.15, "volume": 300783.0}, {"date": "2019-07-17", "close": 22.24, "volume": 524992.0}, {"date": "2019-07-18", "close": 22.75, "volume": 916803.0}, {"date": "2019-07-19", "close": 22.73, "volume": 861577.0}, {"date": "2019-07-22", "close": 22.53, "volume": 608446.0}, {"date": "2019-07-23", "close": 22.63, "volume": 803981.0}, {"date": "2019-07-24", "close": 22.86, "volume": 964608.0}, {"date": "2019-07-25", "close": 22.75, "volume": 1034470.0}, {"date": "2019-07-26", "close": 22.57, "volume": 1063968.0}, {"date": "2019-07-29", "close": 22.67, "volume": 665442.0}, {"date": "2019-07-30", "close": 22.82, "volume": 1046449.0}, {"date": "2019-07-31", "close": 22.27, "volume": 895904.0}, {"date": "2019-08-01", "close": 22.18, "volume": 1262235.0}, {"date": "2019-08-02", "close": 22.26, "volume": 806126.0}, {"date": "2019-08-05", "close": 21.66, "volume": 888905.0}, {"date": "2019-08-06", "close": 21.55, "volume": 612180.0}, {"date": "2019-08-07", "close": 21.94, "volume": 1538098.0}, {"date": "2019-08-08", "close": 22.05, "volume": 1542398.0}, {"date": "2019-08-09", "close": 21.29, "volume": 835157.0}, {"date": "2019-08-12", "close": 20.68, "volume": 645232.0}, {"date": "2019-08-13", "close": 20.32, "volume": 1925350.0}, {"date": "2019-08-14", "close": 20.0, "volume": 831552.0}, {"date": "2019-08-15", "close": 20.6, "volume": 1139202.0}, {"date": "2019-08-16", "close": 20.95, "volume": 1106944.0}, {"date": "2019-08-19", "close": 20.72, "volume": 1124397.0}, {"date": "2019-08-20", "close": 20.33, "volume": 684895.0}, {"date": "2019-08-21", "close": 20.41, "volume": 705488.0}, {"date": "2019-08-22", "close": 20.57, "volume": 827787.0}, {"date": "2019-08-23", "close": 20.44, "volume": 562476.0}, {"date": "2019-08-26", "close": 20.46, "volume": 462663.0}, {"date": "2019-08-27", "close": 20.49, "volume": 668149.0}, {"date": "2019-08-28", "close": 20.04, "volume": 1503352.0}, {"date": "2019-08-29", "close": 20.15, "volume": 1155218.0}, {"date": "2019-08-30", "close": 20.15, "volume": 513197.0}, {"date": "2019-09-03", "close": 19.77, "volume": 1117721.0}, {"date": "2019-09-04", "close": 20.33, "volume": 935142.0}, {"date": "2019-09-05", "close": 20.55, "volume": 942850.0}, {"date": "2019-09-06", "close": 20.72, "volume": 980856.0}, {"date": "2019-09-09", "close": 20.65, "volume": 515956.0}, {"date": "2019-09-10", "close": 20.43, "volume": 576740.0}, {"date": "2019-09-11", "close": 20.95, "volume": 1076577.0}, {"date": "2019-09-12", "close": 20.79, "volume": 811331.0}, {"date": "2019-09-13", "close": 21.11, "volume": 905543.0}, {"date": "2019-09-16", "close": 21.16, "volume": 1040054.0}, {"date": "2019-09-17", "close": 21.37, "volume": 866661.0}, {"date": "2019-09-18", "close": 20.8, "volume": 817696.0}, {"date": "2019-09-19", "close": 20.62, "volume": 710397.0}, {"date": "2019-09-20", "close": 20.76, "volume": 636433.0}, {"date": "2019-09-23", "close": 21.08, "volume": 861269.0}, {"date": "2019-09-24", "close": 20.76, "volume": 795059.0}, {"date": "2019-09-25", "close": 20.29, "volume": 697562.0}, {"date": "2019-09-26", "close": 20.53, "volume": 871367.0}, {"date": "2019-09-27", "close": 20.11, "volume": 1059866.0}, {"date": "2019-09-30", "close": 20.5, "volume": 740484.0}, {"date": "2019-10-01", "close": 20.51, "volume": 849516.0}, {"date": "2019-10-02", "close": 20.5, "volume": 1190827.0}, {"date": "2019-10-03", "close": 20.58, "volume": 1264909.0}, {"date": "2019-10-04", "close": 20.42, "volume": 1821872.0}, {"date": "2019-10-07", "close": 20.07, "volume": 1010796.0}, {"date": "2019-10-08", "close": 19.8, "volume": 1851113.0}, {"date": "2019-10-09", "close": 20.05, "volume": 1314168.0}, {"date": "2019-10-10", "close": 19.63, "volume": 1374767.0}, {"date": "2019-10-11", "close": 20.28, "volume": 1274520.0}, {"date": "2019-10-14", "close": 19.67, "volume": 592228.0}, {"date": "2019-10-15", "close": 19.29, "volume": 1255677.0}, {"date": "2019-10-16", "close": 19.2, "volume": 1025550.0}, {"date": "2019-10-17", "close": 19.55, "volume": 1259971.0}, {"date": "2019-10-18", "close": 19.6, "volume": 828588.0}, {"date": "2019-10-21", "close": 19.36, "volume": 858185.0}, {"date": "2019-10-22", "close": 18.74, "volume": 1845001.0}, {"date": "2019-10-23", "close": 18.89, "volume": 908682.0}, {"date": "2019-10-24", "close": 19.19, "volume": 1139507.0}, {"date": "2019-10-25", "close": 19.11, "volume": 887637.0}, {"date": "2019-10-28", "close": 19.2, "volume": 827777.0}, {"date": "2019-10-29", "close": 19.33, "volume": 991460.0}, {"date": "2019-10-30", "close": 19.17, "volume": 790811.0}, {"date": "2019-10-31", "close": 19.51, "volume": 983946.0}, {"date": "2019-11-01", "close": 19.96, "volume": 1883534.0}, {"date": "2019-11-04", "close": 20.03, "volume": 769534.0}, {"date": "2019-11-05", "close": 19.54, "volume": 878146.0}, {"date": "2019-11-06", "close": 19.47, "volume": 2039102.0}, {"date": "2019-11-07", "close": 19.8, "volume": 1539059.0}, {"date": "2019-11-08", "close": 20.33, "volume": 1531290.0}, {"date": "2019-11-11", "close": 20.2, "volume": 1175939.0}, {"date": "2019-11-12", "close": 19.92, "volume": 833532.0}, {"date": "2019-11-13", "close": 20.27, "volume": 1055663.0}, {"date": "2019-11-14", "close": 20.46, "volume": 728426.0}, {"date": "2019-11-15", "close": 20.53, "volume": 669593.0}, {"date": "2019-11-18", "close": 20.61, "volume": 724177.0}, {"date": "2019-11-19", "close": 20.56, "volume": 961753.0}, {"date": "2019-11-20", "close": 20.72, "volume": 732321.0}, {"date": "2019-11-21", "close": 20.6, "volume": 1467437.0}, {"date": "2019-11-22", "close": 20.78, "volume": 1061076.0}, {"date": "2019-11-25", "close": 20.67, "volume": 722096.0}, {"date": "2019-11-26", "close": 20.81, "volume": 1096240.0}, {"date": "2019-11-27", "close": 20.96, "volume": 264737.0}, {"date": "2019-11-29", "close": 21.0, "volume": 605022.0}, {"date": "2019-12-02", "close": 20.65, "volume": 531213.0}, {"date": "2019-12-03", "close": 20.79, "volume": 936505.0}, {"date": "2019-12-04", "close": 20.81, "volume": 556812.0}, {"date": "2019-12-05", "close": 20.7, "volume": 776829.0}, {"date": "2019-12-06", "close": 20.71, "volume": 421884.0}, {"date": "2019-12-09", "close": 20.68, "volume": 411114.0}, {"date": "2019-12-10", "close": 20.65, "volume": 318745.0}, {"date": "2019-12-11", "close": 20.53, "volume": 412168.0}, {"date": "2019-12-12", "close": 20.12, "volume": 1112365.0}, {"date": "2019-12-13", "close": 20.63, "volume": 1169347.0}, {"date": "2019-12-16", "close": 21.12, "volume": 908429.0}, {"date": "2019-12-17", "close": 21.23, "volume": 527680.0}, {"date": "2019-12-18", "close": 21.49, "volume": 938161.0}, {"date": "2019-12-19", "close": 21.68, "volume": 1156994.0}, {"date": "2019-12-20", "close": 21.69, "volume": 727788.0}, {"date": "2019-12-23", "close": 21.59, "volume": 597626.0}, {"date": "2019-12-24", "close": 21.65, "volume": 120956.0}, {"date": "2019-12-26", "close": 21.75, "volume": 514905.0}, {"date": "2019-12-27", "close": 21.97, "volume": 460556.0}, {"date": "2019-12-30", "close": 22.08, "volume": 522237.0}, {"date": "2019-12-31", "close": 22.37, "volume": 935195.0}, {"date": "2020-01-02", "close": 22.21, "volume": 1291069.0}, {"date": "2020-01-03", "close": 22.25, "volume": 616198.0}, {"date": "2020-01-06", "close": 21.99, "volume": 542731.0}, {"date": "2020-01-07", "close": 21.81, "volume": 396107.0}, {"date": "2020-01-08", "close": 21.89, "volume": 730103.0}, {"date": "2020-01-09", "close": 21.75, "volume": 755883.0}, {"date": "2020-01-10", "close": 21.4, "volume": 2215906.0}, {"date": "2020-01-13", "close": 21.27, "volume": 868090.0}, {"date": "2020-01-14", "close": 20.96, "volume": 787286.0}, {"date": "2020-01-15", "close": 20.83, "volume": 1518607.0}, {"date": "2020-01-16", "close": 20.78, "volume": 1330875.0}, {"date": "2020-01-17", "close": 20.77, "volume": 1816873.0}, {"date": "2020-01-21", "close": 20.56, "volume": 920537.0}, {"date": "2020-01-22", "close": 20.58, "volume": 1028724.0}, {"date": "2020-01-23", "close": 21.13, "volume": 570384.0}, {"date": "2020-01-24", "close": 20.67, "volume": 680561.0}, {"date": "2020-01-27", "close": 20.34, "volume": 631255.0}, {"date": "2020-01-28", "close": 20.6, "volume": 783413.0}, {"date": "2020-01-29", "close": 20.56, "volume": 915351.0}, {"date": "2020-01-30", "close": 20.39, "volume": 522318.0}, {"date": "2020-01-31", "close": 20.18, "volume": 614640.0}, {"date": "2020-02-03", "close": 20.18, "volume": 1079165.0}, {"date": "2020-02-04", "close": 20.54, "volume": 810309.0}, {"date": "2020-02-05", "close": 20.2, "volume": 484904.0}, {"date": "2020-02-06", "close": 19.99, "volume": 640048.0}, {"date": "2020-02-07", "close": 19.86, "volume": 669738.0}, {"date": "2020-02-10", "close": 19.77, "volume": 534029.0}, {"date": "2020-02-11", "close": 20.04, "volume": 980638.0}, {"date": "2020-02-12", "close": 20.15, "volume": 1215773.0}, {"date": "2020-02-13", "close": 20.15, "volume": 670906.0}, {"date": "2020-02-14", "close": 20.08, "volume": 809833.0}, {"date": "2020-02-18", "close": 20.12, "volume": 912913.0}, {"date": "2020-02-19", "close": 19.96, "volume": 1378860.0}, {"date": "2020-02-20", "close": 20.03, "volume": 2563165.0}, {"date": "2020-02-21", "close": 19.46, "volume": 918587.0}, {"date": "2020-02-24", "close": 19.53, "volume": 1510809.0}, {"date": "2020-02-25", "close": 18.55, "volume": 1650115.0}, {"date": "2020-02-26", "close": 18.76, "volume": 1806869.0}, {"date": "2020-02-27", "close": 18.37, "volume": 2125133.0}, {"date": "2020-02-28", "close": 18.46, "volume": 2015330.0}, {"date": "2020-03-02", "close": 19.41, "volume": 1720825.0}, {"date": "2020-03-03", "close": 19.66, "volume": 1696560.0}, {"date": "2020-03-04", "close": 20.23, "volume": 1077480.0}, {"date": "2020-03-05", "close": 19.98, "volume": 1058478.0}, {"date": "2020-03-06", "close": 19.53, "volume": 946416.0}, {"date": "2020-03-09", "close": 18.51, "volume": 1210127.0}, {"date": "2020-03-10", "close": 18.66, "volume": 747525.0}, {"date": "2020-03-11", "close": 17.89, "volume": 1535298.0}, {"date": "2020-03-12", "close": 15.58, "volume": 2146393.0}, {"date": "2020-03-13", "close": 17.64, "volume": 2775073.0}, {"date": "2020-03-16", "close": 17.2, "volume": 2166896.0}, {"date": "2020-03-17", "close": 16.65, "volume": 2928626.0}, {"date": "2020-03-18", "close": 15.42, "volume": 2183634.0}, {"date": "2020-03-19", "close": 15.84, "volume": 3215852.0}, {"date": "2020-03-20", "close": 16.65, "volume": 2366786.0}, {"date": "2020-03-23", "close": 16.38, "volume": 3635863.0}, {"date": "2020-03-24", "close": 16.62, "volume": 2270911.0}, {"date": "2020-03-25", "close": 16.49, "volume": 2486324.0}, {"date": "2020-03-26", "close": 16.9, "volume": 2726710.0}, {"date": "2020-03-27", "close": 17.6, "volume": 2091883.0}, {"date": "2020-03-30", "close": 17.69, "volume": 1299404.0}, {"date": "2020-03-31", "close": 18.56, "volume": 1565305.0}, {"date": "2020-04-01", "close": 18.38, "volume": 1598307.0}, {"date": "2020-04-02", "close": 19.08, "volume": 1096402.0}, {"date": "2020-04-03", "close": 18.94, "volume": 967071.0}, {"date": "2020-04-06", "close": 18.83, "volume": 787251.0}, {"date": "2020-04-07", "close": 18.78, "volume": 1683131.0}, {"date": "2020-04-08", "close": 19.0, "volume": 904293.0}, {"date": "2020-04-09", "close": 18.98, "volume": 1091956.0}, {"date": "2020-04-13", "close": 19.13, "volume": 835477.0}, {"date": "2020-04-14", "close": 19.18, "volume": 933925.0}, {"date": "2020-04-15", "close": 19.17, "volume": 1236438.0}, {"date": "2020-04-16", "close": 19.61, "volume": 976599.0}, {"date": "2020-04-17", "close": 20.33, "volume": 2404031.0}, {"date": "2020-04-20", "close": 20.58, "volume": 1930516.0}, {"date": "2020-04-21", "close": 20.72, "volume": 1495453.0}, {"date": "2020-04-22", "close": 20.82, "volume": 2065251.0}, {"date": "2020-04-23", "close": 20.75, "volume": 1975989.0}, {"date": "2020-04-24", "close": 20.92, "volume": 1031981.0}, {"date": "2020-04-27", "close": 20.79, "volume": 1872264.0}, {"date": "2020-04-28", "close": 20.7, "volume": 1537276.0}, {"date": "2020-04-29", "close": 20.9, "volume": 1173425.0}, {"date": "2020-04-30", "close": 20.61, "volume": 3192523.0}, {"date": "2020-05-01", "close": 21.17, "volume": 940984.0}, {"date": "2020-05-04", "close": 20.66, "volume": 1204861.0}, {"date": "2020-05-05", "close": 20.25, "volume": 1285477.0}, {"date": "2020-05-06", "close": 20.72, "volume": 1951167.0}, {"date": "2020-05-07", "close": 20.65, "volume": 3375061.0}, {"date": "2020-05-08", "close": 21.65, "volume": 1736714.0}, {"date": "2020-05-11", "close": 22.19, "volume": 1654473.0}, {"date": "2020-05-12", "close": 22.31, "volume": 1769215.0}, {"date": "2020-05-13", "close": 22.35, "volume": 1319204.0}, {"date": "2020-05-14", "close": 22.0, "volume": 1951337.0}, {"date": "2020-05-15", "close": 22.0, "volume": 1358355.0}, {"date": "2020-05-18", "close": 21.83, "volume": 1665883.0}, {"date": "2020-05-19", "close": 21.44, "volume": 781001.0}, {"date": "2020-05-20", "close": 21.61, "volume": 1993260.0}, {"date": "2020-05-21", "close": 21.41, "volume": 913642.0}, {"date": "2020-05-22", "close": 21.28, "volume": 716566.0}, {"date": "2020-05-26", "close": 20.9, "volume": 1454330.0}, {"date": "2020-05-27", "close": 21.29, "volume": 1594478.0}, {"date": "2020-05-28", "close": 21.12, "volume": 1261520.0}, {"date": "2020-05-29", "close": 21.18, "volume": 1199065.0}, {"date": "2020-06-01", "close": 21.61, "volume": 1039987.0}, {"date": "2020-06-02", "close": 21.26, "volume": 1067157.0}, {"date": "2020-06-03", "close": 21.3, "volume": 1598993.0}, {"date": "2020-06-04", "close": 21.08, "volume": 1344714.0}, {"date": "2020-06-05", "close": 20.62, "volume": 1949379.0}, {"date": "2020-06-08", "close": 21.37, "volume": 888417.0}, {"date": "2020-06-09", "close": 21.04, "volume": 830059.0}, {"date": "2020-06-10", "close": 21.29, "volume": 1889690.0}, {"date": "2020-06-11", "close": 20.89, "volume": 1202128.0}, {"date": "2020-06-12", "close": 21.08, "volume": 1115313.0}, {"date": "2020-06-15", "close": 21.52, "volume": 773614.0}, {"date": "2020-06-16", "close": 21.62, "volume": 630479.0}, {"date": "2020-06-17", "close": 21.78, "volume": 722094.0}, {"date": "2020-06-18", "close": 21.63, "volume": 512191.0}, {"date": "2020-06-19", "close": 21.93, "volume": 1018822.0}, {"date": "2020-06-22", "close": 21.67, "volume": 508424.0}, {"date": "2020-06-23", "close": 21.61, "volume": 872942.0}, {"date": "2020-06-24", "close": 21.39, "volume": 1102735.0}, {"date": "2020-06-25", "close": 21.37, "volume": 792431.0}, {"date": "2020-06-26", "close": 20.96, "volume": 733919.0}, {"date": "2020-06-29", "close": 21.07, "volume": 1493236.0}, {"date": "2020-06-30", "close": 21.45, "volume": 808535.0}, {"date": "2020-07-01", "close": 21.3, "volume": 553132.0}, {"date": "2020-07-02", "close": 21.26, "volume": 555948.0}, {"date": "2020-07-06", "close": 21.3, "volume": 862129.0}, {"date": "2020-07-07", "close": 21.2, "volume": 861248.0}, {"date": "2020-07-08", "close": 21.01, "volume": 963465.0}, {"date": "2020-07-09", "close": 20.83, "volume": 578987.0}, {"date": "2020-07-10", "close": 21.13, "volume": 524852.0}, {"date": "2020-07-13", "close": 21.04, "volume": 605212.0}, {"date": "2020-07-14", "close": 21.4, "volume": 677256.0}, {"date": "2020-07-15", "close": 21.49, "volume": 832584.0}, {"date": "2020-07-16", "close": 21.47, "volume": 546212.0}, {"date": "2020-07-17", "close": 21.56, "volume": 559285.0}, {"date": "2020-07-20", "close": 21.29, "volume": 635872.0}, {"date": "2020-07-21", "close": 21.33, "volume": 559336.0}, {"date": "2020-07-22", "close": 21.43, "volume": 1473668.0}, {"date": "2020-07-23", "close": 21.73, "volume": 695395.0}, {"date": "2020-07-24", "close": 21.75, "volume": 668179.0}, {"date": "2020-07-27", "close": 22.11, "volume": 526180.0}, {"date": "2020-07-28", "close": 22.37, "volume": 770530.0}, {"date": "2020-07-29", "close": 22.63, "volume": 983871.0}, {"date": "2020-07-30", "close": 22.78, "volume": 1213423.0}, {"date": "2020-07-31", "close": 23.06, "volume": 949013.0}, {"date": "2020-08-03", "close": 23.45, "volume": 1136571.0}, {"date": "2020-08-04", "close": 23.48, "volume": 1039876.0}, {"date": "2020-08-05", "close": 23.34, "volume": 1550481.0}, {"date": "2020-08-06", "close": 24.56, "volume": 2173204.0}, {"date": "2020-08-07", "close": 24.5, "volume": 1732096.0}, {"date": "2020-08-10", "close": 24.15, "volume": 1298801.0}, {"date": "2020-08-11", "close": 24.31, "volume": 1599005.0}, {"date": "2020-08-12", "close": 24.46, "volume": 715926.0}, {"date": "2020-08-13", "close": 24.45, "volume": 926883.0}, {"date": "2020-08-14", "close": 24.3, "volume": 697055.0}, {"date": "2020-08-17", "close": 24.49, "volume": 887166.0}, {"date": "2020-08-18", "close": 24.91, "volume": 1179997.0}, {"date": "2020-08-19", "close": 24.73, "volume": 970894.0}, {"date": "2020-08-20", "close": 24.81, "volume": 902725.0}, {"date": "2020-08-21", "close": 24.87, "volume": 743773.0}, {"date": "2020-08-24", "close": 25.0, "volume": 1147835.0}, {"date": "2020-08-25", "close": 24.96, "volume": 614600.0}, {"date": "2020-08-26", "close": 24.86, "volume": 689551.0}, {"date": "2020-08-27", "close": 24.85, "volume": 1009021.0}, {"date": "2020-08-28", "close": 24.53, "volume": 1232879.0}, {"date": "2020-08-31", "close": 24.66, "volume": 1598426.0}, {"date": "2020-09-01", "close": 24.86, "volume": 1909489.0}, {"date": "2020-09-02", "close": 24.83, "volume": 2236779.0}, {"date": "2020-09-03", "close": 24.6, "volume": 3397240.0}, {"date": "2020-09-04", "close": 24.9, "volume": 2273671.0}, {"date": "2020-09-08", "close": 24.82, "volume": 4275521.0}, {"date": "2020-09-09", "close": 24.9, "volume": 4107917.0}, {"date": "2020-09-10", "close": 26.36, "volume": 3105735.0}, {"date": "2020-09-11", "close": 25.62, "volume": 1675275.0}, {"date": "2020-09-14", "close": 25.3, "volume": 1923059.0}, {"date": "2020-09-15", "close": 25.45, "volume": 1135799.0}, {"date": "2020-09-16", "close": 25.83, "volume": 1424651.0}, {"date": "2020-09-17", "close": 26.12, "volume": 1136219.0}, {"date": "2020-09-18", "close": 25.62, "volume": 783544.0}, {"date": "2020-09-21", "close": 25.49, "volume": 1566538.0}, {"date": "2020-09-22", "close": 25.29, "volume": 830186.0}, {"date": "2020-09-23", "close": 24.71, "volume": 917289.0}, {"date": "2020-09-24", "close": 24.85, "volume": 1288043.0}, {"date": "2020-09-25", "close": 25.01, "volume": 1339902.0}, {"date": "2020-09-28", "close": 25.1, "volume": 1155460.0}, {"date": "2020-09-29", "close": 25.3, "volume": 1239409.0}, {"date": "2020-09-30", "close": 25.48, "volume": 1021859.0}, {"date": "2020-10-01", "close": 25.63, "volume": 916178.0}, {"date": "2020-10-02", "close": 25.83, "volume": 1092646.0}, {"date": "2020-10-05", "close": 26.05, "volume": 1461936.0}, {"date": "2020-10-06", "close": 25.74, "volume": 1267074.0}, {"date": "2020-10-07", "close": 25.72, "volume": 1381131.0}, {"date": "2020-10-08", "close": 25.51, "volume": 1159449.0}, {"date": "2020-10-09", "close": 25.58, "volume": 768885.0}, {"date": "2020-10-12", "close": 26.12, "volume": 1022487.0}, {"date": "2020-10-13", "close": 26.13, "volume": 379164.0}, {"date": "2020-10-14", "close": 25.68, "volume": 575015.0}, {"date": "2020-10-15", "close": 25.74, "volume": 1035937.0}, {"date": "2020-10-16", "close": 25.63, "volume": 457857.0}, {"date": "2020-10-19", "close": 25.37, "volume": 568251.0}, {"date": "2020-10-20", "close": 25.31, "volume": 921664.0}, {"date": "2020-10-21", "close": 25.19, "volume": 1296374.0}, {"date": "2020-10-22", "close": 24.89, "volume": 1392482.0}, {"date": "2020-10-23", "close": 25.2, "volume": 1135478.0}, {"date": "2020-10-26", "close": 25.18, "volume": 768839.0}, {"date": "2020-10-27", "close": 25.3, "volume": 1313128.0}, {"date": "2020-10-28", "close": 24.54, "volume": 1025595.0}, {"date": "2020-10-29", "close": 24.77, "volume": 1245287.0}, {"date": "2020-10-30", "close": 24.25, "volume": 1795523.0}, {"date": "2020-11-02", "close": 24.9, "volume": 922288.0}, {"date": "2020-11-03", "close": 25.43, "volume": 1012307.0}, {"date": "2020-11-04", "close": 25.64, "volume": 1036830.0}, {"date": "2020-11-05", "close": 24.74, "volume": 2740715.0}, {"date": "2020-11-06", "close": 24.49, "volume": 1400310.0}, {"date": "2020-11-09", "close": 22.61, "volume": 3190645.0}, {"date": "2020-11-10", "close": 23.07, "volume": 1822467.0}, {"date": "2020-11-11", "close": 23.68, "volume": 2538306.0}, {"date": "2020-11-12", "close": 23.53, "volume": 921332.0}, {"date": "2020-11-13", "close": 23.41, "volume": 1018591.0}, {"date": "2020-11-16", "close": 23.28, "volume": 1194343.0}, {"date": "2020-11-17", "close": 23.5, "volume": 1488850.0}, {"date": "2020-11-18", "close": 23.34, "volume": 982460.0}, {"date": "2020-11-19", "close": 23.25, "volume": 627187.0}, {"date": "2020-11-20", "close": 23.35, "volume": 962549.0}, {"date": "2020-11-23", "close": 23.46, "volume": 853715.0}, {"date": "2020-11-24", "close": 23.48, "volume": 1510407.0}, {"date": "2020-11-25", "close": 23.4, "volume": 692498.0}, {"date": "2020-11-27", "close": 23.58, "volume": 413482.0}, {"date": "2020-11-30", "close": 24.15, "volume": 1619375.0}, {"date": "2020-12-01", "close": 24.28, "volume": 901446.0}, {"date": "2020-12-02", "close": 23.84, "volume": 868592.0}, {"date": "2020-12-03", "close": 24.46, "volume": 1198015.0}, {"date": "2020-12-04", "close": 24.31, "volume": 713983.0}, {"date": "2020-12-07", "close": 24.32, "volume": 480193.0}, {"date": "2020-12-08", "close": 25.39, "volume": 1752701.0}, {"date": "2020-12-09", "close": 25.2, "volume": 1337017.0}, {"date": "2020-12-10", "close": 25.05, "volume": 935620.0}, {"date": "2020-12-11", "close": 25.02, "volume": 1529318.0}, {"date": "2020-12-14", "close": 24.75, "volume": 1569421.0}, {"date": "2020-12-15", "close": 24.66, "volume": 1464355.0}, {"date": "2020-12-16", "close": 24.79, "volume": 1391573.0}, {"date": "2020-12-17", "close": 25.08, "volume": 795067.0}, {"date": "2020-12-18", "close": 25.21, "volume": 909709.0}, {"date": "2020-12-21", "close": 25.07, "volume": 1573909.0}, {"date": "2020-12-22", "close": 25.19, "volume": 902459.0}, {"date": "2020-12-23", "close": 25.22, "volume": 790692.0}, {"date": "2020-12-24", "close": 25.17, "volume": 434896.0}, {"date": "2020-12-28", "close": 25.52, "volume": 1370952.0}, {"date": "2020-12-29", "close": 25.23, "volume": 730289.0}, {"date": "2020-12-30", "close": 25.07, "volume": 949881.0}, {"date": "2020-12-31", "close": 25.42, "volume": 986478.0}, {"date": "2021-01-04", "close": 25.4, "volume": 560099.0}, {"date": "2021-01-05", "close": 25.58, "volume": 691875.0}, {"date": "2021-01-06", "close": 25.02, "volume": 940591.0}, {"date": "2021-01-07", "close": 25.07, "volume": 753136.0}, {"date": "2021-01-08", "close": 25.48, "volume": 1186762.0}, {"date": "2021-01-11", "close": 25.45, "volume": 1064586.0}, {"date": "2021-01-12", "close": 25.25, "volume": 976851.0}, {"date": "2021-01-13", "close": 25.04, "volume": 1008362.0}, {"date": "2021-01-14", "close": 25.61, "volume": 740481.0}, {"date": "2021-01-15", "close": 25.4, "volume": 783852.0}, {"date": "2021-01-19", "close": 25.63, "volume": 724219.0}, {"date": "2021-01-20", "close": 25.76, "volume": 607431.0}, {"date": "2021-01-21", "close": 25.65, "volume": 514070.0}, {"date": "2021-01-22", "close": 25.9, "volume": 436131.0}, {"date": "2021-01-25", "close": 26.61, "volume": 712814.0}, {"date": "2021-01-26", "close": 26.51, "volume": 1120968.0}, {"date": "2021-01-27", "close": 25.67, "volume": 1278764.0}, {"date": "2021-01-28", "close": 25.46, "volume": 1375238.0}, {"date": "2021-01-29", "close": 25.1, "volume": 1053392.0}, {"date": "2021-02-01", "close": 25.41, "volume": 945727.0}, {"date": "2021-02-02", "close": 25.8, "volume": 628258.0}, {"date": "2021-02-03", "close": 25.64, "volume": 662159.0}, {"date": "2021-02-04", "close": 25.77, "volume": 492308.0}, {"date": "2021-02-05", "close": 26.09, "volume": 518788.0}, {"date": "2021-02-08", "close": 26.24, "volume": 434462.0}, {"date": "2021-02-09", "close": 26.35, "volume": 367470.0}, {"date": "2021-02-10", "close": 26.21, "volume": 432227.0}, {"date": "2021-02-11", "close": 26.17, "volume": 571093.0}, {"date": "2021-02-12", "close": 26.54, "volume": 616316.0}, {"date": "2021-02-16", "close": 26.32, "volume": 768207.0}, {"date": "2021-02-17", "close": 26.1, "volume": 1298877.0}, {"date": "2021-02-18", "close": 26.07, "volume": 750049.0}, {"date": "2021-02-19", "close": 26.37, "volume": 2561323.0}, {"date": "2021-02-22", "close": 25.38, "volume": 853469.0}, {"date": "2021-02-23", "close": 25.89, "volume": 902488.0}, {"date": "2021-02-24", "close": 25.07, "volume": 701902.0}, {"date": "2021-02-25", "close": 24.43, "volume": 1485021.0}, {"date": "2021-02-26", "close": 23.62, "volume": 1501690.0}, {"date": "2021-03-01", "close": 24.17, "volume": 2477615.0}, {"date": "2021-03-02", "close": 23.95, "volume": 1500331.0}, {"date": "2021-03-03", "close": 24.12, "volume": 1220821.0}, {"date": "2021-03-04", "close": 24.7, "volume": 992552.0}, {"date": "2021-03-05", "close": 24.95, "volume": 917594.0}, {"date": "2021-03-08", "close": 25.13, "volume": 988647.0}, {"date": "2021-03-09", "close": 25.36, "volume": 952421.0}, {"date": "2021-03-10", "close": 25.89, "volume": 835396.0}, {"date": "2021-03-11", "close": 26.02, "volume": 555847.0}, {"date": "2021-03-12", "close": 25.75, "volume": 463275.0}, {"date": "2021-03-15", "close": 25.98, "volume": 713551.0}, {"date": "2021-03-16", "close": 26.65, "volume": 811155.0}, {"date": "2021-03-17", "close": 26.95, "volume": 853384.0}, {"date": "2021-03-18", "close": 27.08, "volume": 1230051.0}, {"date": "2021-03-19", "close": 27.06, "volume": 770237.0}, {"date": "2021-03-22", "close": 27.27, "volume": 841460.0}, {"date": "2021-03-23", "close": 26.99, "volume": 366055.0}, {"date": "2021-03-24", "close": 27.01, "volume": 1109680.0}, {"date": "2021-03-25", "close": 26.84, "volume": 497104.0}, {"date": "2021-03-26", "close": 27.47, "volume": 474785.0}, {"date": "2021-03-29", "close": 27.9, "volume": 711656.0}, {"date": "2021-03-30", "close": 27.9, "volume": 718746.0}, {"date": "2021-03-31", "close": 27.46, "volume": 1113489.0}, {"date": "2021-04-01", "close": 27.92, "volume": 697794.0}, {"date": "2021-04-05", "close": 27.85, "volume": 404154.0}, {"date": "2021-04-06", "close": 28.03, "volume": 748271.0}, {"date": "2021-04-07", "close": 27.81, "volume": 401680.0}, {"date": "2021-04-08", "close": 28.42, "volume": 506375.0}, {"date": "2021-04-09", "close": 28.53, "volume": 1007130.0}, {"date": "2021-04-12", "close": 29.13, "volume": 738978.0}, {"date": "2021-04-13", "close": 28.79, "volume": 609710.0}, {"date": "2021-04-14", "close": 28.75, "volume": 467688.0}, {"date": "2021-04-15", "close": 29.03, "volume": 895245.0}, {"date": "2021-04-16", "close": 29.11, "volume": 289965.0}, {"date": "2021-04-19", "close": 29.38, "volume": 511824.0}, {"date": "2021-04-20", "close": 29.43, "volume": 449536.0}, {"date": "2021-04-21", "close": 29.37, "volume": 663990.0}, {"date": "2021-04-22", "close": 29.26, "volume": 565441.0}, {"date": "2021-04-23", "close": 29.04, "volume": 370784.0}, {"date": "2021-04-26", "close": 29.06, "volume": 434453.0}, {"date": "2021-04-27", "close": 29.21, "volume": 712538.0}, {"date": "2021-04-28", "close": 29.31, "volume": 657566.0}, {"date": "2021-04-29", "close": 29.26, "volume": 631234.0}, {"date": "2021-04-30", "close": 29.16, "volume": 445044.0}, {"date": "2021-05-03", "close": 29.17, "volume": 1080913.0}, {"date": "2021-05-04", "close": 29.05, "volume": 932009.0}, {"date": "2021-05-05", "close": 29.17, "volume": 405045.0}, {"date": "2021-05-06", "close": 29.01, "volume": 623954.0}, {"date": "2021-05-07", "close": 28.74, "volume": 513671.0}, {"date": "2021-05-10", "close": 28.7, "volume": 612611.0}, {"date": "2021-05-11", "close": 28.36, "volume": 662961.0}, {"date": "2021-05-12", "close": 28.48, "volume": 808299.0}, {"date": "2021-05-13", "close": 28.73, "volume": 490341.0}, {"date": "2021-05-14", "close": 28.85, "volume": 711619.0}, {"date": "2021-05-17", "close": 28.95, "volume": 378535.0}, {"date": "2021-05-18", "close": 29.0, "volume": 887610.0}, {"date": "2021-05-19", "close": 28.85, "volume": 648765.0}, {"date": "2021-05-20", "close": 29.78, "volume": 2140254.0}, {"date": "2021-05-21", "close": 30.44, "volume": 1197427.0}, {"date": "2021-05-24", "close": 30.5, "volume": 574451.0}, {"date": "2021-05-25", "close": 30.94, "volume": 1102713.0}, {"date": "2021-05-26", "close": 30.21, "volume": 732894.0}, {"date": "2021-05-27", "close": 30.41, "volume": 749359.0}, {"date": "2021-05-28", "close": 30.67, "volume": 979795.0}, {"date": "2021-06-01", "close": 31.07, "volume": 723377.0}, {"date": "2021-06-02", "close": 31.14, "volume": 1204244.0}, {"date": "2021-06-03", "close": 31.39, "volume": 610430.0}, {"date": "2021-06-04", "close": 31.64, "volume": 695590.0}, {"date": "2021-06-07", "close": 31.32, "volume": 585238.0}, {"date": "2021-06-08", "close": 31.35, "volume": 931399.0}, {"date": "2021-06-09", "close": 31.07, "volume": 640742.0}, {"date": "2021-06-10", "close": 31.23, "volume": 631113.0}, {"date": "2021-06-11", "close": 31.16, "volume": 369603.0}, {"date": "2021-06-14", "close": 30.85, "volume": 609767.0}, {"date": "2021-06-15", "close": 30.44, "volume": 480167.0}, {"date": "2021-06-16", "close": 30.1, "volume": 332030.0}, {"date": "2021-06-17", "close": 30.14, "volume": 488084.0}, {"date": "2021-06-18", "close": 29.2, "volume": 1091221.0}, {"date": "2021-06-21", "close": 29.19, "volume": 559580.0}, {"date": "2021-06-22", "close": 28.95, "volume": 1445769.0}, {"date": "2021-06-23", "close": 28.08, "volume": 942375.0}, {"date": "2021-06-24", "close": 28.09, "volume": 755648.0}, {"date": "2021-06-25", "close": 28.41, "volume": 941417.0}, {"date": "2021-06-28", "close": 28.58, "volume": 660753.0}, {"date": "2021-06-29", "close": 28.39, "volume": 625724.0}, {"date": "2021-06-30", "close": 28.27, "volume": 577305.0}, {"date": "2021-07-01", "close": 28.29, "volume": 402810.0}, {"date": "2021-07-02", "close": 28.16, "volume": 805714.0}, {"date": "2021-07-06", "close": 28.57, "volume": 891410.0}, {"date": "2021-07-07", "close": 28.06, "volume": 501520.0}, {"date": "2021-07-08", "close": 28.26, "volume": 573056.0}, {"date": "2021-07-09", "close": 28.51, "volume": 387237.0}, {"date": "2021-07-12", "close": 28.41, "volume": 651775.0}, {"date": "2021-07-13", "close": 28.0, "volume": 845828.0}, {"date": "2021-07-14", "close": 27.58, "volume": 734497.0}, {"date": "2021-07-15", "close": 27.39, "volume": 645968.0}, {"date": "2021-07-16", "close": 27.41, "volume": 511630.0}, {"date": "2021-07-19", "close": 27.0, "volume": 641225.0}, {"date": "2021-07-20", "close": 26.83, "volume": 795671.0}, {"date": "2021-07-21", "close": 26.7, "volume": 934698.0}, {"date": "2021-07-22", "close": 26.34, "volume": 832655.0}, {"date": "2021-07-23", "close": 26.69, "volume": 412810.0}, {"date": "2021-07-26", "close": 26.91, "volume": 989016.0}, {"date": "2021-07-27", "close": 26.53, "volume": 536410.0}, {"date": "2021-07-28", "close": 26.43, "volume": 1009530.0}, {"date": "2021-07-29", "close": 26.31, "volume": 829245.0}, {"date": "2021-07-30", "close": 26.12, "volume": 509051.0}, {"date": "2021-08-02", "close": 26.26, "volume": 990482.0}, {"date": "2021-08-03", "close": 26.01, "volume": 725211.0}, {"date": "2021-08-04", "close": 25.94, "volume": 997946.0}, {"date": "2021-08-05", "close": 27.31, "volume": 1558209.0}, {"date": "2021-08-06", "close": 27.18, "volume": 928256.0}, {"date": "2021-08-09", "close": 27.36, "volume": 697033.0}, {"date": "2021-08-10", "close": 27.22, "volume": 2132913.0}, {"date": "2021-08-11", "close": 27.22, "volume": 648092.0}, {"date": "2021-08-12", "close": 27.03, "volume": 447257.0}, {"date": "2021-08-13", "close": 27.64, "volume": 754373.0}, {"date": "2021-08-16", "close": 27.46, "volume": 582681.0}, {"date": "2021-08-17", "close": 27.39, "volume": 497761.0}, {"date": "2021-08-18", "close": 26.96, "volume": 370017.0}, {"date": "2021-08-19", "close": 26.89, "volume": 436573.0}, {"date": "2021-08-20", "close": 27.18, "volume": 368324.0}, {"date": "2021-08-23", "close": 27.0, "volume": 357781.0}, {"date": "2021-08-24", "close": 26.69, "volume": 528591.0}, {"date": "2021-08-25", "close": 26.6, "volume": 705064.0}, {"date": "2021-08-26", "close": 26.17, "volume": 579084.0}, {"date": "2021-08-27", "close": 26.37, "volume": 358296.0}, {"date": "2021-08-30", "close": 26.37, "volume": 452321.0}, {"date": "2021-08-31", "close": 26.39, "volume": 475517.0}, {"date": "2021-09-01", "close": 26.85, "volume": 368962.0}, {"date": "2021-09-02", "close": 27.15, "volume": 571085.0}, {"date": "2021-09-03", "close": 26.96, "volume": 558129.0}, {"date": "2021-09-07", "close": 26.83, "volume": 550491.0}, {"date": "2021-09-08", "close": 26.9, "volume": 376279.0}, {"date": "2021-09-09", "close": 26.32, "volume": 555009.0}, {"date": "2021-09-10", "close": 26.3, "volume": 645952.0}, {"date": "2021-09-13", "close": 26.6, "volume": 746709.0}, {"date": "2021-09-14", "close": 26.42, "volume": 591770.0}, {"date": "2021-09-15", "close": 26.82, "volume": 517393.0}, {"date": "2021-09-16", "close": 26.85, "volume": 656239.0}, {"date": "2021-09-17", "close": 27.62, "volume": 1261090.0}, {"date": "2021-09-20", "close": 27.38, "volume": 803475.0}, {"date": "2021-09-21", "close": 28.2, "volume": 1179018.0}, {"date": "2021-09-22", "close": 27.78, "volume": 1090293.0}, {"date": "2021-09-23", "close": 28.07, "volume": 463503.0}, {"date": "2021-09-24", "close": 28.06, "volume": 422238.0}, {"date": "2021-09-27", "close": 27.89, "volume": 649314.0}, {"date": "2021-09-28", "close": 27.59, "volume": 445431.0}, {"date": "2021-09-29", "close": 27.81, "volume": 479120.0}, {"date": "2021-09-30", "close": 27.56, "volume": 964345.0}, {"date": "2021-10-01", "close": 28.31, "volume": 602926.0}, {"date": "2021-10-04", "close": 28.79, "volume": 531360.0}, {"date": "2021-10-05", "close": 28.71, "volume": 432357.0}, {"date": "2021-10-06", "close": 28.75, "volume": 1036245.0}, {"date": "2021-10-07", "close": 27.85, "volume": 903953.0}, {"date": "2021-10-08", "close": 27.61, "volume": 712838.0}, {"date": "2021-10-11", "close": 27.95, "volume": 278955.0}, {"date": "2021-10-12", "close": 27.69, "volume": 253367.0}, {"date": "2021-10-13", "close": 27.94, "volume": 313002.0}, {"date": "2021-10-14", "close": 27.53, "volume": 517283.0}, {"date": "2021-10-15", "close": 27.35, "volume": 458143.0}, {"date": "2021-10-18", "close": 27.06, "volume": 364281.0}, {"date": "2021-10-19", "close": 27.04, "volume": 545383.0}, {"date": "2021-10-20", "close": 27.29, "volume": 895560.0}, {"date": "2021-10-21", "close": 27.8, "volume": 994138.0}, {"date": "2021-10-22", "close": 28.23, "volume": 321725.0}, {"date": "2021-10-25", "close": 27.15, "volume": 625874.0}, {"date": "2021-10-26", "close": 27.06, "volume": 464015.0}, {"date": "2021-10-27", "close": 27.0, "volume": 404094.0}, {"date": "2021-10-28", "close": 27.18, "volume": 289331.0}, {"date": "2021-10-29", "close": 27.23, "volume": 436258.0}, {"date": "2021-11-01", "close": 27.33, "volume": 274619.0}, {"date": "2021-11-02", "close": 27.18, "volume": 395614.0}, {"date": "2021-11-03", "close": 27.86, "volume": 661442.0}, {"date": "2021-11-04", "close": 27.48, "volume": 500525.0}, {"date": "2021-11-05", "close": 25.49, "volume": 1885045.0}, {"date": "2021-11-08", "close": 24.84, "volume": 1310780.0}, {"date": "2021-11-09", "close": 25.57, "volume": 812816.0}, {"date": "2021-11-10", "close": 25.79, "volume": 766138.0}, {"date": "2021-11-11", "close": 25.62, "volume": 612184.0}, {"date": "2021-11-12", "close": 25.04, "volume": 1562660.0}, {"date": "2021-11-15", "close": 25.14, "volume": 620562.0}, {"date": "2021-11-16", "close": 24.9, "volume": 593730.0}, {"date": "2021-11-17", "close": 24.73, "volume": 819865.0}, {"date": "2021-11-18", "close": 24.0, "volume": 1642170.0}, {"date": "2021-11-19", "close": 23.99, "volume": 1126853.0}, {"date": "2021-11-22", "close": 24.32, "volume": 1083535.0}, {"date": "2021-11-23", "close": 24.0, "volume": 891240.0}, {"date": "2021-11-24", "close": 24.22, "volume": 815971.0}, {"date": "2021-11-26", "close": 24.29, "volume": 578190.0}, {"date": "2021-11-29", "close": 23.99, "volume": 1034432.0}, {"date": "2021-11-30", "close": 23.89, "volume": 1430244.0}, {"date": "2021-12-01", "close": 23.86, "volume": 1074183.0}, {"date": "2021-12-02", "close": 24.0, "volume": 770239.0}, {"date": "2021-12-03", "close": 24.0, "volume": 707615.0}, {"date": "2021-12-06", "close": 24.23, "volume": 795787.0}, {"date": "2021-12-07", "close": 24.68, "volume": 556874.0}, {"date": "2021-12-08", "close": 24.8, "volume": 667214.0}, {"date": "2021-12-09", "close": 24.2, "volume": 476430.0}, {"date": "2021-12-10", "close": 24.21, "volume": 295523.0}, {"date": "2021-12-13", "close": 24.03, "volume": 581553.0}, {"date": "2021-12-14", "close": 23.83, "volume": 686847.0}, {"date": "2021-12-15", "close": 24.51, "volume": 776388.0}, {"date": "2021-12-16", "close": 25.17, "volume": 784921.0}, {"date": "2021-12-17", "close": 24.77, "volume": 2049867.0}, {"date": "2021-12-20", "close": 24.48, "volume": 447135.0}, {"date": "2021-12-21", "close": 24.24, "volume": 764568.0}, {"date": "2021-12-22", "close": 24.84, "volume": 761220.0}, {"date": "2021-12-23", "close": 25.13, "volume": 429998.0}, {"date": "2021-12-27", "close": 24.83, "volume": 354498.0}, {"date": "2021-12-28", "close": 25.1, "volume": 675416.0}, {"date": "2021-12-29", "close": 25.09, "volume": 427386.0}, {"date": "2021-12-30", "close": 25.34, "volume": 503825.0}, {"date": "2021-12-31", "close": 25.39, "volume": 232904.0}, {"date": "2022-01-03", "close": 25.94, "volume": 612651.0}, {"date": "2022-01-04", "close": 26.23, "volume": 914967.0}, {"date": "2022-01-05", "close": 25.88, "volume": 677971.0}, {"date": "2022-01-06", "close": 26.15, "volume": 574780.0}, {"date": "2022-01-07", "close": 26.42, "volume": 615496.0}, {"date": "2022-01-10", "close": 26.55, "volume": 1024435.0}, {"date": "2022-01-11", "close": 26.76, "volume": 566786.0}, {"date": "2022-01-12", "close": 26.1, "volume": 546518.0}, {"date": "2022-01-13", "close": 26.12, "volume": 565558.0}, {"date": "2022-01-14", "close": 26.54, "volume": 430661.0}, {"date": "2022-01-18", "close": 26.24, "volume": 665232.0}, {"date": "2022-01-19", "close": 26.28, "volume": 443583.0}, {"date": "2022-01-20", "close": 26.08, "volume": 485095.0}, {"date": "2022-01-21", "close": 26.05, "volume": 1414568.0}, {"date": "2022-01-24", "close": 25.81, "volume": 763402.0}, {"date": "2022-01-25", "close": 25.27, "volume": 850794.0}, {"date": "2022-01-26", "close": 25.09, "volume": 1061618.0}, {"date": "2022-01-27", "close": 25.13, "volume": 938334.0}, {"date": "2022-01-28", "close": 25.61, "volume": 1212330.0}, {"date": "2022-01-31", "close": 25.8, "volume": 774940.0}, {"date": "2022-02-01", "close": 26.14, "volume": 542764.0}, {"date": "2022-02-02", "close": 26.3, "volume": 807345.0}, {"date": "2022-02-03", "close": 25.97, "volume": 1312788.0}, {"date": "2022-02-04", "close": 26.0, "volume": 950878.0}, {"date": "2022-02-07", "close": 26.31, "volume": 736038.0}, {"date": "2022-02-08", "close": 26.64, "volume": 817271.0}, {"date": "2022-02-09", "close": 26.68, "volume": 717011.0}, {"date": "2022-02-10", "close": 25.9, "volume": 720644.0}, {"date": "2022-02-11", "close": 26.02, "volume": 355383.0}, {"date": "2022-02-14", "close": 26.16, "volume": 550884.0}, {"date": "2022-02-15", "close": 26.02, "volume": 1066271.0}, {"date": "2022-02-16", "close": 25.95, "volume": 464342.0}, {"date": "2022-02-17", "close": 25.86, "volume": 244757.0}, {"date": "2022-02-18", "close": 25.25, "volume": 941345.0}, {"date": "2022-02-22", "close": 25.17, "volume": 731805.0}, {"date": "2022-02-23", "close": 24.68, "volume": 1197716.0}, {"date": "2022-02-24", "close": 24.24, "volume": 1218135.0}, {"date": "2022-02-25", "close": 25.14, "volume": 805103.0}, {"date": "2022-02-28", "close": 25.18, "volume": 888407.0}, {"date": "2022-03-01", "close": 24.97, "volume": 998293.0}, {"date": "2022-03-02", "close": 25.07, "volume": 419985.0}, {"date": "2022-03-03", "close": 24.88, "volume": 574262.0}, {"date": "2022-03-04", "close": 22.91, "volume": 1656530.0}, {"date": "2022-03-07", "close": 21.3, "volume": 2988056.0}, {"date": "2022-03-08", "close": 20.32, "volume": 1559186.0}, {"date": "2022-03-09", "close": 20.85, "volume": 1055840.0}, {"date": "2022-03-10", "close": 20.5, "volume": 781502.0}, {"date": "2022-03-11", "close": 20.35, "volume": 787525.0}, {"date": "2022-03-14", "close": 19.87, "volume": 996475.0}, {"date": "2022-03-15", "close": 19.91, "volume": 786412.0}, {"date": "2022-03-16", "close": 20.4, "volume": 1277754.0}, {"date": "2022-03-17", "close": 21.08, "volume": 2033670.0}, {"date": "2022-03-18", "close": 20.92, "volume": 679467.0}, {"date": "2022-03-21", "close": 20.63, "volume": 591646.0}, {"date": "2022-03-22", "close": 21.27, "volume": 1504067.0}, {"date": "2022-03-23", "close": 21.0, "volume": 895085.0}, {"date": "2022-03-24", "close": 20.84, "volume": 816931.0}, {"date": "2022-03-25", "close": 21.23, "volume": 717171.0}, {"date": "2022-03-28", "close": 21.43, "volume": 626447.0}, {"date": "2022-03-29", "close": 22.16, "volume": 1260519.0}, {"date": "2022-03-30", "close": 22.46, "volume": 1243313.0}, {"date": "2022-03-31", "close": 22.58, "volume": 2364449.0}, {"date": "2022-04-01", "close": 23.21, "volume": 3959172.0}, {"date": "2022-04-04", "close": 23.01, "volume": 1487391.0}, {"date": "2022-04-05", "close": 23.36, "volume": 1808337.0}, {"date": "2022-04-06", "close": 22.56, "volume": 1564372.0}, {"date": "2022-04-07", "close": 22.1, "volume": 1672049.0}, {"date": "2022-04-08", "close": 21.87, "volume": 1723454.0}, {"date": "2022-04-11", "close": 21.89, "volume": 1203270.0}, {"date": "2022-04-12", "close": 21.49, "volume": 1003468.0}, {"date": "2022-04-13", "close": 21.41, "volume": 1902205.0}, {"date": "2022-04-14", "close": 20.84, "volume": 825362.0}, {"date": "2022-04-18", "close": 20.64, "volume": 512565.0}, {"date": "2022-04-19", "close": 21.22, "volume": 946042.0}, {"date": "2022-04-20", "close": 20.94, "volume": 1041110.0}, {"date": "2022-04-21", "close": 20.93, "volume": 941162.0}, {"date": "2022-04-22", "close": 20.11, "volume": 1322164.0}, {"date": "2022-04-25", "close": 20.28, "volume": 1793861.0}, {"date": "2022-04-26", "close": 18.94, "volume": 1529800.0}, {"date": "2022-04-27", "close": 18.85, "volume": 1405722.0}, {"date": "2022-04-28", "close": 19.27, "volume": 1046741.0}, {"date": "2022-04-29", "close": 18.46, "volume": 772599.0}, {"date": "2022-05-02", "close": 18.48, "volume": 946064.0}, {"date": "2022-05-03", "close": 18.67, "volume": 699153.0}, {"date": "2022-05-04", "close": 18.94, "volume": 1148870.0}, {"date": "2022-05-05", "close": 18.24, "volume": 876431.0}, {"date": "2022-05-06", "close": 17.65, "volume": 1199882.0}, {"date": "2022-05-09", "close": 17.71, "volume": 1917889.0}, {"date": "2022-05-10", "close": 17.97, "volume": 1678730.0}, {"date": "2022-05-11", "close": 18.99, "volume": 2437998.0}, {"date": "2022-05-12", "close": 20.39, "volume": 2670413.0}, {"date": "2022-05-13", "close": 21.05, "volume": 1294545.0}, {"date": "2022-05-16", "close": 20.7, "volume": 1020023.0}, {"date": "2022-05-17", "close": 21.1, "volume": 769106.0}, {"date": "2022-05-18", "close": 20.49, "volume": 958427.0}, {"date": "2022-05-19", "close": 20.19, "volume": 1240970.0}, {"date": "2022-05-20", "close": 20.52, "volume": 1102457.0}, {"date": "2022-05-23", "close": 20.71, "volume": 432621.0}, {"date": "2022-05-24", "close": 20.88, "volume": 1111552.0}, {"date": "2022-05-25", "close": 20.67, "volume": 544044.0}, {"date": "2022-05-26", "close": 21.1, "volume": 450614.0}, {"date": "2022-05-27", "close": 21.4, "volume": 360144.0}, {"date": "2022-05-31", "close": 20.87, "volume": 594561.0}, {"date": "2022-06-01", "close": 20.63, "volume": 432054.0}, {"date": "2022-06-02", "close": 20.9, "volume": 362051.0}, {"date": "2022-06-03", "close": 20.56, "volume": 241831.0}, {"date": "2022-06-06", "close": 20.73, "volume": 268289.0}, {"date": "2022-06-07", "close": 20.68, "volume": 254834.0}, {"date": "2022-06-08", "close": 20.36, "volume": 419699.0}, {"date": "2022-06-09", "close": 19.58, "volume": 595747.0}, {"date": "2022-06-10", "close": 19.62, "volume": 317974.0}, {"date": "2022-06-13", "close": 19.31, "volume": 741434.0}, {"date": "2022-06-14", "close": 19.1, "volume": 598059.0}, {"date": "2022-06-15", "close": 19.34, "volume": 490680.0}, {"date": "2022-06-16", "close": 19.13, "volume": 630921.0}, {"date": "2022-06-17", "close": 19.29, "volume": 582798.0}, {"date": "2022-06-21", "close": 19.54, "volume": 394267.0}, {"date": "2022-06-22", "close": 19.01, "volume": 407006.0}, {"date": "2022-06-23", "close": 19.42, "volume": 463005.0}, {"date": "2022-06-24", "close": 19.83, "volume": 622565.0}, {"date": "2022-06-27", "close": 19.87, "volume": 461402.0}, {"date": "2022-06-28", "close": 19.64, "volume": 491137.0}, {"date": "2022-06-29", "close": 19.76, "volume": 299311.0}, {"date": "2022-06-30", "close": 19.99, "volume": 371805.0}, {"date": "2022-07-01", "close": 20.22, "volume": 399402.0}, {"date": "2022-07-05", "close": 20.05, "volume": 425966.0}, {"date": "2022-07-06", "close": 20.02, "volume": 209499.0}, {"date": "2022-07-07", "close": 19.72, "volume": 391347.0}, {"date": "2022-07-08", "close": 19.16, "volume": 400170.0}, {"date": "2022-07-11", "close": 19.23, "volume": 367821.0}, {"date": "2022-07-12", "close": 19.1, "volume": 781938.0}, {"date": "2022-07-13", "close": 18.6, "volume": 468257.0}, {"date": "2022-07-14", "close": 17.88, "volume": 343179.0}, {"date": "2022-07-15", "close": 17.95, "volume": 674823.0}, {"date": "2022-07-18", "close": 17.91, "volume": 753363.0}, {"date": "2022-07-19", "close": 18.45, "volume": 842975.0}, {"date": "2022-07-20", "close": 18.47, "volume": 571587.0}, {"date": "2022-07-21", "close": 18.7, "volume": 470182.0}, {"date": "2022-07-22", "close": 18.59, "volume": 259242.0}, {"date": "2022-07-25", "close": 19.14, "volume": 384612.0}, {"date": "2022-07-26", "close": 18.67, "volume": 258600.0}, {"date": "2022-07-27", "close": 18.6, "volume": 267478.0}, {"date": "2022-07-28", "close": 18.64, "volume": 294092.0}, {"date": "2022-07-29", "close": 18.44, "volume": 318022.0}, {"date": "2022-08-01", "close": 18.57, "volume": 361954.0}, {"date": "2022-08-02", "close": 18.65, "volume": 339483.0}, {"date": "2022-08-03", "close": 18.99, "volume": 278827.0}, {"date": "2022-08-04", "close": 18.65, "volume": 670670.0}, {"date": "2022-08-05", "close": 18.94, "volume": 390907.0}, {"date": "2022-08-08", "close": 19.46, "volume": 826126.0}, {"date": "2022-08-09", "close": 18.13, "volume": 1026003.0}, {"date": "2022-08-10", "close": 18.2, "volume": 606995.0}, {"date": "2022-08-11", "close": 19.31, "volume": 1536512.0}, {"date": "2022-08-12", "close": 19.41, "volume": 717434.0}, {"date": "2022-08-15", "close": 18.85, "volume": 410822.0}, {"date": "2022-08-16", "close": 19.44, "volume": 442354.0}, {"date": "2022-08-17", "close": 18.88, "volume": 689719.0}, {"date": "2022-08-18", "close": 18.59, "volume": 622796.0}, {"date": "2022-08-19", "close": 18.5, "volume": 420701.0}, {"date": "2022-08-22", "close": 18.09, "volume": 642140.0}, {"date": "2022-08-23", "close": 18.14, "volume": 420601.0}, {"date": "2022-08-24", "close": 18.21, "volume": 378007.0}, {"date": "2022-08-25", "close": 18.52, "volume": 398918.0}, {"date": "2022-08-26", "close": 17.84, "volume": 381562.0}, {"date": "2022-08-29", "close": 17.59, "volume": 366361.0}, {"date": "2022-08-30", "close": 18.02, "volume": 466045.0}, {"date": "2022-08-31", "close": 17.69, "volume": 649813.0}, {"date": "2022-09-01", "close": 17.58, "volume": 417428.0}, {"date": "2022-09-02", "close": 17.48, "volume": 717117.0}, {"date": "2022-09-06", "close": 16.97, "volume": 626642.0}, {"date": "2022-09-07", "close": 17.13, "volume": 1459743.0}, {"date": "2022-09-08", "close": 17.12, "volume": 1005923.0}, {"date": "2022-09-09", "close": 17.44, "volume": 1234120.0}, {"date": "2022-09-12", "close": 17.69, "volume": 386450.0}, {"date": "2022-09-13", "close": 17.46, "volume": 694851.0}, {"date": "2022-09-14", "close": 17.25, "volume": 593263.0}, {"date": "2022-09-15", "close": 17.36, "volume": 641961.0}, {"date": "2022-09-16", "close": 16.91, "volume": 895008.0}, {"date": "2022-09-19", "close": 16.95, "volume": 411707.0}, {"date": "2022-09-20", "close": 16.45, "volume": 702000.0}, {"date": "2022-09-21", "close": 16.77, "volume": 1719992.0}, {"date": "2022-09-22", "close": 16.88, "volume": 582199.0}, {"date": "2022-09-23", "close": 16.42, "volume": 920401.0}, {"date": "2022-09-26", "close": 15.51, "volume": 933569.0}, {"date": "2022-09-27", "close": 14.49, "volume": 4616462.0}, {"date": "2022-09-28", "close": 15.2, "volume": 3093191.0}, {"date": "2022-09-29", "close": 14.8, "volume": 1728571.0}, {"date": "2022-09-30", "close": 14.2, "volume": 969287.0}, {"date": "2022-10-03", "close": 14.27, "volume": 1555011.0}, {"date": "2022-10-04", "close": 14.48, "volume": 2568440.0}, {"date": "2022-10-05", "close": 14.59, "volume": 2450079.0}, {"date": "2022-10-06", "close": 14.13, "volume": 1355215.0}, {"date": "2022-10-07", "close": 13.73, "volume": 927877.0}, {"date": "2022-10-10", "close": 13.69, "volume": 1647060.0}, {"date": "2022-10-11", "close": 14.04, "volume": 1430480.0}, {"date": "2022-10-12", "close": 13.78, "volume": 649484.0}, {"date": "2022-10-13", "close": 13.84, "volume": 635490.0}, {"date": "2022-10-14", "close": 13.74, "volume": 497721.0}, {"date": "2022-10-17", "close": 14.11, "volume": 511701.0}, {"date": "2022-10-18", "close": 14.14, "volume": 505114.0}, {"date": "2022-10-19", "close": 13.44, "volume": 495524.0}, {"date": "2022-10-20", "close": 13.1, "volume": 693704.0}, {"date": "2022-10-21", "close": 13.09, "volume": 778870.0}, {"date": "2022-10-24", "close": 12.96, "volume": 5767689.0}, {"date": "2022-10-25", "close": 13.46, "volume": 5088271.0}, {"date": "2022-10-26", "close": 13.71, "volume": 2202243.0}, {"date": "2022-10-27", "close": 13.99, "volume": 1687789.0}, {"date": "2022-10-28", "close": 14.58, "volume": 1513314.0}, {"date": "2022-10-31", "close": 15.4, "volume": 2466042.0}, {"date": "2022-11-01", "close": 15.4, "volume": 832320.0}, {"date": "2022-11-02", "close": 15.33, "volume": 1072438.0}, {"date": "2022-11-03", "close": 15.16, "volume": 1715003.0}, {"date": "2022-11-04", "close": 15.62, "volume": 1016685.0}, {"date": "2022-11-07", "close": 15.65, "volume": 1141378.0}, {"date": "2022-11-08", "close": 15.81, "volume": 1154034.0}, {"date": "2022-11-09", "close": 15.84, "volume": 812205.0}, {"date": "2022-11-10", "close": 16.66, "volume": 1389733.0}, {"date": "2022-11-11", "close": 16.82, "volume": 782930.0}, {"date": "2022-11-14", "close": 16.9, "volume": 1071551.0}, {"date": "2022-11-15", "close": 16.61, "volume": 966851.0}, {"date": "2022-11-16", "close": 16.57, "volume": 1292001.0}, {"date": "2022-11-17", "close": 16.68, "volume": 866454.0}, {"date": "2022-11-18", "close": 16.85, "volume": 426192.0}, {"date": "2022-11-21", "close": 16.51, "volume": 697990.0}, {"date": "2022-11-22", "close": 16.58, "volume": 354681.0}, {"date": "2022-11-23", "close": 17.02, "volume": 506849.0}, {"date": "2022-11-25", "close": 17.2, "volume": 294447.0}, {"date": "2022-11-28", "close": 16.88, "volume": 1010492.0}, {"date": "2022-11-29", "close": 17.13, "volume": 802100.0}, {"date": "2022-11-30", "close": 17.49, "volume": 1135325.0}, {"date": "2022-12-01", "close": 17.39, "volume": 543317.0}, {"date": "2022-12-02", "close": 17.48, "volume": 536384.0}, {"date": "2022-12-05", "close": 16.94, "volume": 458903.0}, {"date": "2022-12-06", "close": 17.15, "volume": 410629.0}, {"date": "2022-12-07", "close": 17.59, "volume": 541366.0}, {"date": "2022-12-08", "close": 17.35, "volume": 368833.0}, {"date": "2022-12-09", "close": 17.25, "volume": 419977.0}, {"date": "2022-12-12", "close": 17.06, "volume": 754590.0}, {"date": "2022-12-13", "close": 17.2, "volume": 481444.0}, {"date": "2022-12-14", "close": 17.2, "volume": 738878.0}, {"date": "2022-12-15", "close": 17.01, "volume": 776615.0}, {"date": "2022-12-16", "close": 16.99, "volume": 656681.0}, {"date": "2022-12-19", "close": 17.0, "volume": 538635.0}, {"date": "2022-12-20", "close": 17.02, "volume": 876801.0}, {"date": "2022-12-21", "close": 17.22, "volume": 710238.0}, {"date": "2022-12-22", "close": 17.07, "volume": 599400.0}, {"date": "2022-12-23", "close": 17.11, "volume": 456334.0}, {"date": "2022-12-27", "close": 17.27, "volume": 301985.0}, {"date": "2022-12-28", "close": 16.95, "volume": 277558.0}, {"date": "2022-12-29", "close": 17.21, "volume": 258061.0}, {"date": "2022-12-30", "close": 17.24, "volume": 373681.0}, {"date": "2023-01-03", "close": 17.6, "volume": 879082.0}, {"date": "2023-01-04", "close": 17.94, "volume": 547696.0}, {"date": "2023-01-05", "close": 16.23, "volume": 1447252.0}, {"date": "2023-01-06", "close": 16.58, "volume": 2294063.0}, {"date": "2023-01-09", "close": 17.21, "volume": 837675.0}, {"date": "2023-01-10", "close": 17.11, "volume": 327359.0}, {"date": "2023-01-11", "close": 17.16, "volume": 322785.0}, {"date": "2023-01-12", "close": 16.94, "volume": 939700.0}, {"date": "2023-01-13", "close": 17.1, "volume": 607777.0}, {"date": "2023-01-17", "close": 17.27, "volume": 276370.0}, {"date": "2023-01-18", "close": 16.94, "volume": 322634.0}, {"date": "2023-01-19", "close": 17.07, "volume": 311140.0}, {"date": "2023-01-20", "close": 17.28, "volume": 608222.0}, {"date": "2023-01-23", "close": 17.43, "volume": 284210.0}, {"date": "2023-01-24", "close": 17.36, "volume": 1049090.0}, {"date": "2023-01-25", "close": 17.44, "volume": 598266.0}, {"date": "2023-01-26", "close": 17.17, "volume": 767201.0}, {"date": "2023-01-27", "close": 17.42, "volume": 869762.0}, {"date": "2023-01-30", "close": 17.58, "volume": 405001.0}, {"date": "2023-01-31", "close": 17.79, "volume": 488200.0}, {"date": "2023-02-01", "close": 18.0, "volume": 470055.0}, {"date": "2023-02-02", "close": 17.87, "volume": 1072729.0}, {"date": "2023-02-03", "close": 17.69, "volume": 460763.0}, {"date": "2023-02-06", "close": 17.53, "volume": 316705.0}, {"date": "2023-02-07", "close": 17.6, "volume": 388793.0}, {"date": "2023-02-08", "close": 17.56, "volume": 258576.0}, {"date": "2023-02-09", "close": 17.75, "volume": 725452.0}, {"date": "2023-02-10", "close": 17.92, "volume": 397147.0}, {"date": "2023-02-13", "close": 18.26, "volume": 392230.0}, {"date": "2023-02-14", "close": 18.1, "volume": 459489.0}, {"date": "2023-02-15", "close": 17.68, "volume": 2318868.0}, {"date": "2023-02-16", "close": 17.28, "volume": 1185895.0}, {"date": "2023-02-17", "close": 17.77, "volume": 965729.0}, {"date": "2023-02-21", "close": 17.75, "volume": 731636.0}, {"date": "2023-02-22", "close": 17.49, "volume": 965472.0}, {"date": "2023-02-23", "close": 16.87, "volume": 3281081.0}, {"date": "2023-02-24", "close": 17.42, "volume": 821383.0}, {"date": "2023-02-27", "close": 18.86, "volume": 1310306.0}, {"date": "2023-02-28", "close": 17.92, "volume": 746086.0}, {"date": "2023-03-01", "close": 17.54, "volume": 536030.0}, {"date": "2023-03-02", "close": 17.48, "volume": 842846.0}, {"date": "2023-03-03", "close": 17.79, "volume": 478199.0}, {"date": "2023-03-06", "close": 17.55, "volume": 355683.0}, {"date": "2023-03-07", "close": 17.45, "volume": 447901.0}, {"date": "2023-03-08", "close": 17.68, "volume": 633320.0}, {"date": "2023-03-09", "close": 17.54, "volume": 556279.0}, {"date": "2023-03-10", "close": 17.49, "volume": 353886.0}, {"date": "2023-03-13", "close": 17.61, "volume": 495223.0}, {"date": "2023-03-14", "close": 17.99, "volume": 389980.0}, {"date": "2023-03-15", "close": 17.93, "volume": 459143.0}, {"date": "2023-03-16", "close": 18.11, "volume": 479067.0}, {"date": "2023-03-17", "close": 17.89, "volume": 607992.0}, {"date": "2023-03-20", "close": 17.74, "volume": 332003.0}, {"date": "2023-03-21", "close": 17.91, "volume": 246494.0}, {"date": "2023-03-22", "close": 17.79, "volume": 307465.0}, {"date": "2023-03-23", "close": 17.88, "volume": 470355.0}, {"date": "2023-03-24", "close": 17.99, "volume": 411073.0}, {"date": "2023-03-27", "close": 18.03, "volume": 404316.0}, {"date": "2023-03-28", "close": 18.55, "volume": 459051.0}, {"date": "2023-03-29", "close": 18.86, "volume": 558942.0}, {"date": "2023-03-30", "close": 19.04, "volume": 526742.0}, {"date": "2023-03-31", "close": 18.74, "volume": 535227.0}, {"date": "2023-04-03", "close": 18.95, "volume": 418210.0}, {"date": "2023-04-04", "close": 18.85, "volume": 348476.0}, {"date": "2023-04-05", "close": 18.91, "volume": 491638.0}, {"date": "2023-04-06", "close": 19.24, "volume": 600733.0}, {"date": "2023-04-10", "close": 18.9, "volume": 1032310.0}, {"date": "2023-04-11", "close": 18.63, "volume": 425323.0}, {"date": "2023-04-12", "close": 18.67, "volume": 264732.0}, {"date": "2023-04-13", "close": 18.94, "volume": 303249.0}, {"date": "2023-04-14", "close": 18.67, "volume": 198154.0}, {"date": "2023-04-17", "close": 18.62, "volume": 282993.0}, {"date": "2023-04-18", "close": 18.71, "volume": 198105.0}, {"date": "2023-04-19", "close": 18.99, "volume": 262753.0}, {"date": "2023-04-20", "close": 18.84, "volume": 168640.0}, {"date": "2023-04-21", "close": 18.71, "volume": 215876.0}, {"date": "2023-04-24", "close": 18.67, "volume": 428223.0}, {"date": "2023-04-25", "close": 18.45, "volume": 311622.0}, {"date": "2023-04-26", "close": 18.4, "volume": 355614.0}, {"date": "2023-04-27", "close": 18.66, "volume": 468689.0}, {"date": "2023-04-28", "close": 18.8, "volume": 313163.0}, {"date": "2023-05-01", "close": 19.1, "volume": 357916.0}, {"date": "2023-05-02", "close": 19.14, "volume": 330311.0}, {"date": "2023-05-03", "close": 18.78, "volume": 238943.0}, {"date": "2023-05-04", "close": 18.71, "volume": 804889.0}, {"date": "2023-05-05", "close": 19.48, "volume": 368961.0}, {"date": "2023-05-08", "close": 19.39, "volume": 221821.0}, {"date": "2023-05-09", "close": 19.63, "volume": 1287561.0}, {"date": "2023-05-10", "close": 19.35, "volume": 1716950.0}, {"date": "2023-05-11", "close": 18.68, "volume": 630618.0}, {"date": "2023-05-12", "close": 18.24, "volume": 714712.0}, {"date": "2023-05-15", "close": 18.15, "volume": 364795.0}, {"date": "2023-05-16", "close": 17.85, "volume": 668910.0}, {"date": "2023-05-17", "close": 17.6, "volume": 532204.0}, {"date": "2023-05-18", "close": 17.62, "volume": 566060.0}, {"date": "2023-05-19", "close": 17.8, "volume": 703168.0}, {"date": "2023-05-22", "close": 17.6, "volume": 458138.0}, {"date": "2023-05-23", "close": 17.78, "volume": 371409.0}, {"date": "2023-05-24", "close": 17.48, "volume": 563323.0}, {"date": "2023-05-25", "close": 17.37, "volume": 411200.0}, {"date": "2023-05-26", "close": 17.39, "volume": 481917.0}, {"date": "2023-05-30", "close": 17.13, "volume": 457604.0}, {"date": "2023-05-31", "close": 17.05, "volume": 659854.0}, {"date": "2023-06-01", "close": 17.38, "volume": 446697.0}, {"date": "2023-06-02", "close": 17.88, "volume": 425386.0}, {"date": "2023-06-05", "close": 17.65, "volume": 314564.0}, {"date": "2023-06-06", "close": 17.54, "volume": 723913.0}, {"date": "2023-06-07", "close": 17.3, "volume": 2712387.0}, {"date": "2023-06-08", "close": 17.68, "volume": 2143650.0}, {"date": "2023-06-09", "close": 17.82, "volume": 1149303.0}, {"date": "2023-06-12", "close": 17.73, "volume": 447217.0}, {"date": "2023-06-13", "close": 17.76, "volume": 323414.0}, {"date": "2023-06-14", "close": 17.67, "volume": 365747.0}, {"date": "2023-06-15", "close": 18.04, "volume": 354708.0}, {"date": "2023-06-16", "close": 18.03, "volume": 305126.0}, {"date": "2023-06-20", "close": 17.56, "volume": 275576.0}, {"date": "2023-06-21", "close": 17.47, "volume": 786988.0}, {"date": "2023-06-22", "close": 17.56, "volume": 552392.0}, {"date": "2023-06-23", "close": 17.5, "volume": 273105.0}, {"date": "2023-06-26", "close": 17.49, "volume": 199562.0}, {"date": "2023-06-27", "close": 17.48, "volume": 292286.0}, {"date": "2023-06-28", "close": 17.34, "volume": 293128.0}, {"date": "2023-06-29", "close": 17.4, "volume": 613668.0}, {"date": "2023-06-30", "close": 17.52, "volume": 371991.0}, {"date": "2023-07-03", "close": 17.58, "volume": 158096.0}, {"date": "2023-07-05", "close": 17.44, "volume": 222133.0}, {"date": "2023-07-06", "close": 17.1, "volume": 199073.0}, {"date": "2023-07-07", "close": 17.13, "volume": 225913.0}, {"date": "2023-07-10", "close": 16.96, "volume": 555319.0}, {"date": "2023-07-11", "close": 17.12, "volume": 331370.0}, {"date": "2023-07-12", "close": 17.37, "volume": 602748.0}, {"date": "2023-07-13", "close": 17.58, "volume": 462957.0}, {"date": "2023-07-14", "close": 17.82, "volume": 451231.0}, {"date": "2023-07-17", "close": 18.16, "volume": 1381224.0}, {"date": "2023-07-18", "close": 18.15, "volume": 1179522.0}, {"date": "2023-07-19", "close": 18.1, "volume": 234817.0}, {"date": "2023-07-20", "close": 18.27, "volume": 338124.0}, {"date": "2023-07-21", "close": 18.18, "volume": 254482.0}, {"date": "2023-07-24", "close": 18.32, "volume": 321050.0}, {"date": "2023-07-25", "close": 18.1, "volume": 410921.0}, {"date": "2023-07-26", "close": 17.87, "volume": 462311.0}, {"date": "2023-07-27", "close": 17.86, "volume": 332712.0}, {"date": "2023-07-28", "close": 17.88, "volume": 245596.0}, {"date": "2023-07-31", "close": 17.78, "volume": 287622.0}, {"date": "2023-08-01", "close": 17.78, "volume": 400462.0}, {"date": "2023-08-02", "close": 17.67, "volume": 240076.0}, {"date": "2023-08-03", "close": 17.72, "volume": 584565.0}, {"date": "2023-08-04", "close": 18.11, "volume": 340678.0}, {"date": "2023-08-07", "close": 17.84, "volume": 220420.0}, {"date": "2023-08-08", "close": 17.84, "volume": 780000.0}, {"date": "2023-08-09", "close": 18.12, "volume": 382805.0}, {"date": "2023-08-10", "close": 18.0, "volume": 642657.0}, {"date": "2023-08-11", "close": 18.07, "volume": 287755.0}, {"date": "2023-08-14", "close": 17.89, "volume": 398657.0}, {"date": "2023-08-15", "close": 17.2, "volume": 548017.0}, {"date": "2023-08-16", "close": 17.38, "volume": 399296.0}, {"date": "2023-08-17", "close": 17.85, "volume": 417145.0}, {"date": "2023-08-18", "close": 18.02, "volume": 289475.0}, {"date": "2023-08-21", "close": 18.1, "volume": 384337.0}, {"date": "2023-08-22", "close": 18.24, "volume": 441087.0}, {"date": "2023-08-23", "close": 18.41, "volume": 510765.0}, {"date": "2023-08-24", "close": 18.36, "volume": 386092.0}, {"date": "2023-08-25", "close": 18.53, "volume": 314069.0}, {"date": "2023-08-28", "close": 18.65, "volume": 306375.0}, {"date": "2023-08-29", "close": 18.46, "volume": 734411.0}, {"date": "2023-08-30", "close": 18.6, "volume": 231567.0}, {"date": "2023-08-31", "close": 18.34, "volume": 309485.0}, {"date": "2023-09-01", "close": 17.79, "volume": 224749.0}, {"date": "2023-09-05", "close": 16.78, "volume": 877122.0}, {"date": "2023-09-06", "close": 16.74, "volume": 493801.0}, {"date": "2023-09-07", "close": 16.58, "volume": 543936.0}, {"date": "2023-09-08", "close": 16.5, "volume": 570367.0}, {"date": "2023-09-11", "close": 16.0, "volume": 3286145.0}, {"date": "2023-09-12", "close": 16.13, "volume": 671743.0}, {"date": "2023-09-13", "close": 16.11, "volume": 539672.0}, {"date": "2023-09-14", "close": 16.19, "volume": 2252629.0}, {"date": "2023-09-15", "close": 15.76, "volume": 1170706.0}, {"date": "2023-09-18", "close": 15.74, "volume": 401136.0}, {"date": "2023-09-19", "close": 15.71, "volume": 447501.0}, {"date": "2023-09-20", "close": 15.68, "volume": 657128.0}, {"date": "2023-09-21", "close": 15.67, "volume": 283647.0}, {"date": "2023-09-22", "close": 15.74, "volume": 551204.0}, {"date": "2023-09-25", "close": 15.48, "volume": 366524.0}, {"date": "2023-09-26", "close": 15.29, "volume": 414896.0}, {"date": "2023-09-27", "close": 15.4, "volume": 564655.0}, {"date": "2023-09-28", "close": 15.28, "volume": 340896.0}, {"date": "2023-09-29", "close": 15.22, "volume": 2592828.0}, {"date": "2023-10-02", "close": 14.78, "volume": 771327.0}, {"date": "2023-10-03", "close": 14.96, "volume": 633727.0}, {"date": "2023-10-04", "close": 15.31, "volume": 747855.0}, {"date": "2023-10-05", "close": 15.08, "volume": 775587.0}, {"date": "2023-10-06", "close": 14.71, "volume": 768072.0}, {"date": "2023-10-09", "close": 14.69, "volume": 307665.0}, {"date": "2023-10-10", "close": 14.81, "volume": 367193.0}, {"date": "2023-10-11", "close": 14.73, "volume": 531247.0}, {"date": "2023-10-12", "close": 14.34, "volume": 949306.0}, {"date": "2023-10-13", "close": 14.33, "volume": 544343.0}, {"date": "2023-10-16", "close": 14.75, "volume": 482373.0}, {"date": "2023-10-17", "close": 14.99, "volume": 522998.0}, {"date": "2023-10-18", "close": 14.55, "volume": 572810.0}, {"date": "2023-10-19", "close": 14.42, "volume": 1329435.0}, {"date": "2023-10-20", "close": 14.12, "volume": 815396.0}, {"date": "2023-10-23", "close": 13.77, "volume": 1174298.0}, {"date": "2023-10-24", "close": 13.64, "volume": 2070060.0}, {"date": "2023-10-25", "close": 13.7, "volume": 832249.0}, {"date": "2023-10-26", "close": 13.77, "volume": 948888.0}, {"date": "2023-10-27", "close": 13.6, "volume": 514352.0}, {"date": "2023-10-30", "close": 13.79, "volume": 424934.0}, {"date": "2023-10-31", "close": 13.82, "volume": 549480.0}, {"date": "2023-11-01", "close": 13.91, "volume": 701571.0}, {"date": "2023-11-02", "close": 14.43, "volume": 1146158.0}, {"date": "2023-11-03", "close": 14.46, "volume": 451212.0}, {"date": "2023-11-06", "close": 14.34, "volume": 408500.0}, {"date": "2023-11-07", "close": 14.3, "volume": 364889.0}, {"date": "2023-11-08", "close": 14.24, "volume": 977547.0}, {"date": "2023-11-09", "close": 16.25, "volume": 2411064.0}, {"date": "2023-11-10", "close": 16.02, "volume": 1464609.0}, {"date": "2023-11-13", "close": 15.93, "volume": 1489395.0}, {"date": "2023-11-14", "close": 16.44, "volume": 1019088.0}, {"date": "2023-11-15", "close": 16.46, "volume": 641103.0}, {"date": "2023-11-16", "close": 16.38, "volume": 417025.0}, {"date": "2023-11-17", "close": 16.18, "volume": 659353.0}, {"date": "2023-11-20", "close": 16.24, "volume": 1037184.0}, {"date": "2023-11-21", "close": 16.1, "volume": 525200.0}, {"date": "2023-11-22", "close": 16.25, "volume": 499072.0}, {"date": "2023-11-24", "close": 16.25, "volume": 388868.0}, {"date": "2023-11-27", "close": 16.11, "volume": 716381.0}, {"date": "2023-11-28", "close": 16.18, "volume": 1347361.0}, {"date": "2023-11-29", "close": 15.85, "volume": 754640.0}, {"date": "2023-11-30", "close": 16.15, "volume": 466771.0}, {"date": "2023-12-01", "close": 16.25, "volume": 564962.0}, {"date": "2023-12-04", "close": 16.5, "volume": 515883.0}, {"date": "2023-12-05", "close": 16.42, "volume": 388156.0}, {"date": "2023-12-06", "close": 16.44, "volume": 360104.0}, {"date": "2023-12-07", "close": 16.5, "volume": 584959.0}, {"date": "2023-12-08", "close": 16.51, "volume": 296432.0}, {"date": "2023-12-11", "close": 16.32, "volume": 466335.0}, {"date": "2023-12-12", "close": 16.21, "volume": 600480.0}, {"date": "2023-12-13", "close": 16.54, "volume": 752773.0}, {"date": "2023-12-14", "close": 16.72, "volume": 587486.0}, {"date": "2023-12-15", "close": 16.3, "volume": 779683.0}, {"date": "2023-12-18", "close": 16.2, "volume": 439180.0}, {"date": "2023-12-19", "close": 16.49, "volume": 925480.0}, {"date": "2023-12-20", "close": 16.45, "volume": 652557.0}, {"date": "2023-12-21", "close": 16.67, "volume": 239273.0}, {"date": "2023-12-22", "close": 16.66, "volume": 868720.0}, {"date": "2023-12-26", "close": 16.64, "volume": 739331.0}, {"date": "2023-12-27", "close": 17.05, "volume": 377826.0}, {"date": "2023-12-28", "close": 16.98, "volume": 409016.0}, {"date": "2023-12-29", "close": 16.95, "volume": 437514.0}, {"date": "2024-01-02", "close": 17.26, "volume": 458014.0}, {"date": "2024-01-03", "close": 17.36, "volume": 579539.0}, {"date": "2024-01-04", "close": 17.52, "volume": 1030100.0}, {"date": "2024-01-05", "close": 17.71, "volume": 420923.0}, {"date": "2024-01-08", "close": 17.91, "volume": 454718.0}, {"date": "2024-01-09", "close": 17.91, "volume": 465821.0}, {"date": "2024-01-10", "close": 17.94, "volume": 266613.0}, {"date": "2024-01-11", "close": 17.84, "volume": 515351.0}, {"date": "2024-01-12", "close": 17.85, "volume": 470854.0}, {"date": "2024-01-16", "close": 18.0, "volume": 645060.0}, {"date": "2024-01-17", "close": 17.76, "volume": 996752.0}, {"date": "2024-01-18", "close": 17.82, "volume": 476941.0}, {"date": "2024-01-19", "close": 17.67, "volume": 461499.0}, {"date": "2024-01-22", "close": 17.56, "volume": 414179.0}, {"date": "2024-01-23", "close": 17.51, "volume": 305052.0}, {"date": "2024-01-24", "close": 17.31, "volume": 293093.0}, {"date": "2024-01-25", "close": 17.33, "volume": 285783.0}, {"date": "2024-01-26", "close": 17.58, "volume": 375212.0}, {"date": "2024-01-29", "close": 18.13, "volume": 844173.0}, {"date": "2024-01-30", "close": 17.99, "volume": 350676.0}, {"date": "2024-01-31", "close": 17.99, "volume": 521242.0}, {"date": "2024-02-01", "close": 18.57, "volume": 442346.0}, {"date": "2024-02-02", "close": 18.19, "volume": 727242.0}, {"date": "2024-02-05", "close": 17.69, "volume": 294190.0}, {"date": "2024-02-06", "close": 17.69, "volume": 311787.0}, {"date": "2024-02-07", "close": 17.43, "volume": 589830.0}, {"date": "2024-02-08", "close": 17.35, "volume": 675907.0}, {"date": "2024-02-09", "close": 17.16, "volume": 597182.0}, {"date": "2024-02-12", "close": 17.34, "volume": 803952.0}, {"date": "2024-02-13", "close": 17.2, "volume": 1183074.0}, {"date": "2024-02-14", "close": 17.35, "volume": 1247798.0}, {"date": "2024-02-15", "close": 17.49, "volume": 2083491.0}, {"date": "2024-02-16", "close": 17.95, "volume": 1130217.0}, {"date": "2024-02-20", "close": 18.13, "volume": 1134562.0}, {"date": "2024-02-21", "close": 18.6, "volume": 1010208.0}, {"date": "2024-02-22", "close": 18.5, "volume": 1200288.0}, {"date": "2024-02-23", "close": 18.59, "volume": 564799.0}, {"date": "2024-02-26", "close": 18.59, "volume": 643258.0}, {"date": "2024-02-27", "close": 18.43, "volume": 868944.0}, {"date": "2024-02-28", "close": 18.4, "volume": 667569.0}, {"date": "2024-02-29", "close": 18.43, "volume": 759702.0}, {"date": "2024-03-01", "close": 19.5, "volume": 1138372.0}, {"date": "2024-03-04", "close": 19.56, "volume": 610822.0}, {"date": "2024-03-05", "close": 19.33, "volume": 947549.0}, {"date": "2024-03-06", "close": 19.91, "volume": 718270.0}, {"date": "2024-03-07", "close": 19.52, "volume": 770987.0}, {"date": "2024-03-08", "close": 19.52, "volume": 750752.0}, {"date": "2024-03-11", "close": 19.71, "volume": 325354.0}, {"date": "2024-03-12", "close": 19.84, "volume": 506191.0}, {"date": "2024-03-13", "close": 19.93, "volume": 799608.0}, {"date": "2024-03-14", "close": 19.58, "volume": 398193.0}, {"date": "2024-03-15", "close": 19.64, "volume": 1106459.0}, {"date": "2024-03-18", "close": 19.36, "volume": 480050.0}, {"date": "2024-03-19", "close": 19.78, "volume": 457756.0}, {"date": "2024-03-20", "close": 19.82, "volume": 379369.0}, {"date": "2024-03-21", "close": 19.72, "volume": 594807.0}, {"date": "2024-03-22", "close": 19.57, "volume": 533506.0}, {"date": "2024-03-25", "close": 19.69, "volume": 401171.0}, {"date": "2024-03-26", "close": 19.36, "volume": 741149.0}, {"date": "2024-03-27", "close": 19.7, "volume": 427740.0}, {"date": "2024-03-28", "close": 19.56, "volume": 1119616.0}, {"date": "2024-04-01", "close": 19.61, "volume": 587689.0}, {"date": "2024-04-02", "close": 19.01, "volume": 1200077.0}, {"date": "2024-04-03", "close": 18.89, "volume": 602295.0}, {"date": "2024-04-04", "close": 18.85, "volume": 790216.0}, {"date": "2024-04-05", "close": 18.98, "volume": 388703.0}, {"date": "2024-04-08", "close": 19.01, "volume": 363294.0}, {"date": "2024-04-09", "close": 18.78, "volume": 396037.0}, {"date": "2024-04-10", "close": 18.79, "volume": 437031.0}, {"date": "2024-04-11", "close": 18.74, "volume": 453777.0}, {"date": "2024-04-12", "close": 18.38, "volume": 441936.0}, {"date": "2024-04-15", "close": 18.29, "volume": 507622.0}, {"date": "2024-04-16", "close": 18.27, "volume": 458553.0}, {"date": "2024-04-17", "close": 18.23, "volume": 280485.0}, {"date": "2024-04-18", "close": 18.35, "volume": 244041.0}, {"date": "2024-04-19", "close": 18.56, "volume": 353670.0}, {"date": "2024-04-22", "close": 18.59, "volume": 362938.0}, {"date": "2024-04-23", "close": 18.75, "volume": 416127.0}, {"date": "2024-04-24", "close": 18.81, "volume": 377588.0}, {"date": "2024-04-25", "close": 18.64, "volume": 299157.0}, {"date": "2024-04-26", "close": 18.69, "volume": 331317.0}, {"date": "2024-04-29", "close": 18.46, "volume": 812944.0}, {"date": "2024-04-30", "close": 18.06, "volume": 466961.0}, {"date": "2024-05-01", "close": 18.03, "volume": 1528566.0}, {"date": "2024-05-02", "close": 18.08, "volume": 1147253.0}, {"date": "2024-05-03", "close": 18.09, "volume": 362990.0}, {"date": "2024-05-06", "close": 17.86, "volume": 377447.0}, {"date": "2024-05-07", "close": 17.88, "volume": 671837.0}, {"date": "2024-05-08", "close": 17.85, "volume": 810133.0}, {"date": "2024-05-09", "close": 18.92, "volume": 2479514.0}, {"date": "2024-05-10", "close": 19.08, "volume": 1327572.0}, {"date": "2024-05-13", "close": 18.86, "volume": 573550.0}, {"date": "2024-05-14", "close": 18.29, "volume": 539630.0}, {"date": "2024-05-15", "close": 18.26, "volume": 812159.0}, {"date": "2024-05-16", "close": 18.27, "volume": 350640.0}, {"date": "2024-05-17", "close": 18.15, "volume": 431267.0}, {"date": "2024-05-20", "close": 18.49, "volume": 568816.0}, {"date": "2024-05-21", "close": 18.56, "volume": 495167.0}, {"date": "2024-05-22", "close": 18.6, "volume": 500385.0}, {"date": "2024-05-23", "close": 18.35, "volume": 601087.0}, {"date": "2024-05-24", "close": 18.36, "volume": 341411.0}, {"date": "2024-05-28", "close": 17.84, "volume": 350001.0}, {"date": "2024-05-29", "close": 17.44, "volume": 1142056.0}, {"date": "2024-05-30", "close": 17.55, "volume": 1228412.0}, {"date": "2024-05-31", "close": 17.56, "volume": 1103081.0}, {"date": "2024-06-03", "close": 17.58, "volume": 1280741.0}, {"date": "2024-06-04", "close": 17.61, "volume": 1017752.0}, {"date": "2024-06-05", "close": 17.57, "volume": 1273096.0}, {"date": "2024-06-06", "close": 17.48, "volume": 480852.0}, {"date": "2024-06-07", "close": 17.6, "volume": 633607.0}, {"date": "2024-06-10", "close": 17.29, "volume": 428758.0}, {"date": "2024-06-11", "close": 17.32, "volume": 357785.0}, {"date": "2024-06-12", "close": 17.14, "volume": 589603.0}, {"date": "2024-06-13", "close": 16.95, "volume": 703341.0}, {"date": "2024-06-14", "close": 16.6, "volume": 426998.0}, {"date": "2024-06-17", "close": 16.71, "volume": 482294.0}, {"date": "2024-06-18", "close": 16.61, "volume": 614910.0}, {"date": "2024-06-20", "close": 16.64, "volume": 543639.0}, {"date": "2024-06-21", "close": 16.58, "volume": 502086.0}, {"date": "2024-06-24", "close": 16.85, "volume": 389162.0}, {"date": "2024-06-25", "close": 16.72, "volume": 525418.0}, {"date": "2024-06-26", "close": 16.57, "volume": 423821.0}, {"date": "2024-06-27", "close": 16.59, "volume": 598098.0}, {"date": "2024-06-28", "close": 16.48, "volume": 427424.0}, {"date": "2024-07-01", "close": 16.42, "volume": 337953.0}, {"date": "2024-07-02", "close": 16.62, "volume": 381207.0}, {"date": "2024-07-03", "close": 16.7, "volume": 249584.0}, {"date": "2024-07-05", "close": 16.8, "volume": 356345.0}, {"date": "2024-07-08", "close": 16.6, "volume": 417387.0}, {"date": "2024-07-09", "close": 16.39, "volume": 405148.0}, {"date": "2024-07-10", "close": 16.33, "volume": 639744.0}, {"date": "2024-07-11", "close": 16.7, "volume": 577272.0}, {"date": "2024-07-12", "close": 17.24, "volume": 634549.0}, {"date": "2024-07-15", "close": 17.57, "volume": 684837.0}, {"date": "2024-07-16", "close": 18.0, "volume": 634678.0}, {"date": "2024-07-17", "close": 18.4, "volume": 484351.0}, {"date": "2024-07-18", "close": 18.03, "volume": 522247.0}, {"date": "2024-07-19", "close": 18.03, "volume": 338287.0}, {"date": "2024-07-22", "close": 17.9, "volume": 613325.0}, {"date": "2024-07-23", "close": 17.97, "volume": 782740.0}, {"date": "2024-07-24", "close": 17.61, "volume": 981374.0}, {"date": "2024-07-25", "close": 17.7, "volume": 533249.0}, {"date": "2024-07-26", "close": 18.07, "volume": 371649.0}, {"date": "2024-07-29", "close": 18.06, "volume": 623572.0}, {"date": "2024-07-30", "close": 18.47, "volume": 639896.0}, {"date": "2024-07-31", "close": 19.11, "volume": 782388.0}, {"date": "2024-08-01", "close": 18.75, "volume": 555456.0}, {"date": "2024-08-02", "close": 18.95, "volume": 255151.0}, {"date": "2024-08-05", "close": 18.4, "volume": 788762.0}, {"date": "2024-08-06", "close": 18.5, "volume": 643129.0}, {"date": "2024-08-07", "close": 18.61, "volume": 1147189.0}, {"date": "2024-08-08", "close": 18.86, "volume": 644835.0}, {"date": "2024-08-09", "close": 18.75, "volume": 278402.0}, {"date": "2024-08-12", "close": 18.67, "volume": 362743.0}, {"date": "2024-08-13", "close": 18.57, "volume": 681092.0}, {"date": "2024-08-14", "close": 18.28, "volume": 402922.0}, {"date": "2024-08-15", "close": 18.03, "volume": 389645.0}, {"date": "2024-08-16", "close": 18.08, "volume": 477065.0}, {"date": "2024-08-19", "close": 18.39, "volume": 561034.0}, {"date": "2024-08-20", "close": 18.36, "volume": 337395.0}, {"date": "2024-08-21", "close": 18.33, "volume": 220114.0}, {"date": "2024-08-22", "close": 18.18, "volume": 149806.0}, {"date": "2024-08-23", "close": 18.65, "volume": 390562.0}, {"date": "2024-08-26", "close": 18.57, "volume": 336379.0}, {"date": "2024-08-27", "close": 18.48, "volume": 428517.0}, {"date": "2024-08-28", "close": 18.75, "volume": 635576.0}, {"date": "2024-08-29", "close": 18.6, "volume": 414776.0}, {"date": "2024-08-30", "close": 18.8, "volume": 285314.0}, {"date": "2024-09-03", "close": 19.02, "volume": 566853.0}, {"date": "2024-09-04", "close": 19.38, "volume": 365305.0}, {"date": "2024-09-05", "close": 19.77, "volume": 844257.0}, {"date": "2024-09-06", "close": 19.0, "volume": 613584.0}, {"date": "2024-09-09", "close": 19.18, "volume": 229330.0}, {"date": "2024-09-10", "close": 19.06, "volume": 760267.0}, {"date": "2024-09-11", "close": 19.02, "volume": 429032.0}, {"date": "2024-09-12", "close": 19.13, "volume": 596146.0}, {"date": "2024-09-13", "close": 19.49, "volume": 462732.0}, {"date": "2024-09-16", "close": 19.43, "volume": 443457.0}, {"date": "2024-09-17", "close": 19.46, "volume": 678796.0}, {"date": "2024-09-18", "close": 19.64, "volume": 234727.0}, {"date": "2024-09-19", "close": 19.78, "volume": 515771.0}, {"date": "2024-09-20", "close": 19.73, "volume": 531162.0}, {"date": "2024-09-23", "close": 18.99, "volume": 868451.0}, {"date": "2024-09-24", "close": 18.84, "volume": 713097.0}, {"date": "2024-09-25", "close": 19.07, "volume": 373206.0}, {"date": "2024-09-26", "close": 19.41, "volume": 323890.0}, {"date": "2024-09-27", "close": 19.28, "volume": 401423.0}, {"date": "2024-09-30", "close": 19.06, "volume": 266154.0}, {"date": "2024-10-01", "close": 18.57, "volume": 682726.0}, {"date": "2024-10-02", "close": 18.45, "volume": 388973.0}, {"date": "2024-10-03", "close": 18.13, "volume": 254286.0}, {"date": "2024-10-04", "close": 18.23, "volume": 426322.0}, {"date": "2024-10-07", "close": 18.03, "volume": 339798.0}, {"date": "2024-10-08", "close": 17.99, "volume": 446100.0}, {"date": "2024-10-09", "close": 17.61, "volume": 545191.0}, {"date": "2024-10-10", "close": 17.68, "volume": 296491.0}, {"date": "2024-10-11", "close": 17.63, "volume": 337840.0}, {"date": "2024-10-14", "close": 17.66, "volume": 342882.0}, {"date": "2024-10-15", "close": 17.57, "volume": 401840.0}, {"date": "2024-10-16", "close": 17.87, "volume": 428358.0}, {"date": "2024-10-17", "close": 17.94, "volume": 384883.0}, {"date": "2024-10-18", "close": 18.01, "volume": 291584.0}, {"date": "2024-10-21", "close": 17.7, "volume": 234844.0}, {"date": "2024-10-22", "close": 17.5, "volume": 300009.0}, {"date": "2024-10-23", "close": 17.52, "volume": 284077.0}, {"date": "2024-10-24", "close": 17.56, "volume": 304751.0}, {"date": "2024-10-25", "close": 17.56, "volume": 264507.0}, {"date": "2024-10-28", "close": 17.83, "volume": 360658.0}, {"date": "2024-10-29", "close": 17.61, "volume": 413033.0}, {"date": "2024-10-30", "close": 17.56, "volume": 394875.0}, {"date": "2024-10-31", "close": 17.55, "volume": 458880.0}, {"date": "2024-11-01", "close": 17.63, "volume": 551271.0}, {"date": "2024-11-04", "close": 17.68, "volume": 815583.0}, {"date": "2024-11-05", "close": 17.7, "volume": 311436.0}, {"date": "2024-11-06", "close": 17.29, "volume": 808999.0}, {"date": "2024-11-07", "close": 17.5, "volume": 1074853.0}, {"date": "2024-11-08", "close": 17.45, "volume": 529186.0}, {"date": "2024-11-11", "close": 16.9, "volume": 961904.0}, {"date": "2024-11-12", "close": 16.5, "volume": 1672659.0}, {"date": "2024-11-13", "close": 16.25, "volume": 1342399.0}, {"date": "2024-11-14", "close": 16.77, "volume": 1978287.0}, {"date": "2024-11-15", "close": 16.47, "volume": 1237851.0}, {"date": "2024-11-18", "close": 16.74, "volume": 1069533.0}, {"date": "2024-11-19", "close": 16.83, "volume": 670153.0}, {"date": "2024-11-20", "close": 17.1, "volume": 886932.0}, {"date": "2024-11-21", "close": 17.59, "volume": 1167475.0}, {"date": "2024-11-22", "close": 17.77, "volume": 1509297.0}, {"date": "2024-11-25", "close": 17.69, "volume": 1353920.0}, {"date": "2024-11-26", "close": 17.96, "volume": 777762.0}, {"date": "2024-11-27", "close": 18.09, "volume": 767108.0}, {"date": "2024-11-29", "close": 18.31, "volume": 532819.0}, {"date": "2024-12-02", "close": 17.92, "volume": 1191765.0}, {"date": "2024-12-03", "close": 17.93, "volume": 771035.0}, {"date": "2024-12-04", "close": 17.57, "volume": 737455.0}, {"date": "2024-12-05", "close": 17.73, "volume": 1073655.0}, {"date": "2024-12-06", "close": 17.07, "volume": 1200360.0}, {"date": "2024-12-09", "close": 17.53, "volume": 844416.0}, {"date": "2024-12-10", "close": 17.66, "volume": 487453.0}, {"date": "2024-12-11", "close": 17.74, "volume": 688988.0}, {"date": "2024-12-12", "close": 17.74, "volume": 663746.0}, {"date": "2024-12-13", "close": 17.76, "volume": 996256.0}, {"date": "2024-12-16", "close": 17.36, "volume": 885885.0}, {"date": "2024-12-17", "close": 17.3, "volume": 724693.0}, {"date": "2024-12-18", "close": 16.95, "volume": 773349.0}, {"date": "2024-12-19", "close": 16.79, "volume": 617646.0}, {"date": "2024-12-20", "close": 16.82, "volume": 568993.0}, {"date": "2024-12-23", "close": 16.62, "volume": 349774.0}, {"date": "2024-12-24", "close": 16.67, "volume": 159429.0}, {"date": "2024-12-26", "close": 16.79, "volume": 485088.0}, {"date": "2024-12-27", "close": 16.56, "volume": 374241.0}, {"date": "2024-12-30", "close": 16.64, "volume": 398588.0}, {"date": "2024-12-31", "close": 16.78, "volume": 313579.0}, {"date": "2025-01-02", "close": 16.66, "volume": 453310.0}, {"date": "2025-01-03", "close": 16.43, "volume": 321607.0}, {"date": "2025-01-06", "close": 16.52, "volume": 406960.0}, {"date": "2025-01-07", "close": 16.63, "volume": 561502.0}, {"date": "2025-01-08", "close": 16.01, "volume": 942071.0}, {"date": "2025-01-10", "close": 15.61, "volume": 804465.0}, {"date": "2025-01-13", "close": 15.81, "volume": 518356.0}, {"date": "2025-01-14", "close": 16.63, "volume": 808182.0}, {"date": "2025-01-15", "close": 16.77, "volume": 775458.0}, {"date": "2025-01-16", "close": 16.89, "volume": 486535.0}, {"date": "2025-01-17", "close": 16.97, "volume": 522244.0}, {"date": "2025-01-21", "close": 16.87, "volume": 386429.0}, {"date": "2025-01-22", "close": 16.39, "volume": 455235.0}, {"date": "2025-01-23", "close": 16.57, "volume": 499099.0}, {"date": "2025-01-24", "close": 16.51, "volume": 362492.0}, {"date": "2025-01-27", "close": 17.22, "volume": 625817.0}, {"date": "2025-01-28", "close": 17.2, "volume": 917554.0}, {"date": "2025-01-29", "close": 17.38, "volume": 677920.0}, {"date": "2025-01-30", "close": 17.73, "volume": 1254944.0}, {"date": "2025-01-31", "close": 17.86, "volume": 1017390.0}, {"date": "2025-02-03", "close": 17.78, "volume": 601940.0}, {"date": "2025-02-04", "close": 17.67, "volume": 596372.0}, {"date": "2025-02-05", "close": 17.55, "volume": 554093.0}, {"date": "2025-02-06", "close": 17.83, "volume": 397740.0}, {"date": "2025-02-07", "close": 17.87, "volume": 394651.0}, {"date": "2025-02-10", "close": 17.41, "volume": 741183.0}, {"date": "2025-02-11", "close": 17.65, "volume": 319091.0}, {"date": "2025-02-12", "close": 17.98, "volume": 484732.0}, {"date": "2025-02-13", "close": 18.3, "volume": 486371.0}, {"date": "2025-02-14", "close": 18.04, "volume": 415752.0}, {"date": "2025-02-18", "close": 17.86, "volume": 682100.0}, {"date": "2025-02-19", "close": 18.09, "volume": 521508.0}, {"date": "2025-02-20", "close": 18.35, "volume": 382595.0}, {"date": "2025-02-21", "close": 18.85, "volume": 923667.0}, {"date": "2025-02-24", "close": 19.02, "volume": 543540.0}, {"date": "2025-02-25", "close": 19.06, "volume": 713065.0}, {"date": "2025-02-26", "close": 18.78, "volume": 866408.0}, {"date": "2025-02-27", "close": 18.61, "volume": 433130.0}, {"date": "2025-02-28", "close": 18.9, "volume": 665281.0}, {"date": "2025-03-03", "close": 19.84, "volume": 1838342.0}, {"date": "2025-03-04", "close": 20.29, "volume": 1825128.0}, {"date": "2025-03-05", "close": 20.54, "volume": 1333799.0}, {"date": "2025-03-06", "close": 20.43, "volume": 1244395.0}, {"date": "2025-03-07", "close": 20.38, "volume": 1226481.0}, {"date": "2025-03-10", "close": 20.33, "volume": 1321899.0}, {"date": "2025-03-11", "close": 20.16, "volume": 693535.0}, {"date": "2025-03-12", "close": 19.76, "volume": 505829.0}, {"date": "2025-03-13", "close": 19.42, "volume": 1066437.0}, {"date": "2025-03-14", "close": 19.51, "volume": 534778.0}, {"date": "2025-03-17", "close": 19.83, "volume": 606686.0}, {"date": "2025-03-18", "close": 19.66, "volume": 477033.0}, {"date": "2025-03-19", "close": 19.57, "volume": 500342.0}, {"date": "2025-03-20", "close": 19.55, "volume": 290660.0}, {"date": "2025-03-21", "close": 19.37, "volume": 815248.0}, {"date": "2025-03-24", "close": 19.23, "volume": 341791.0}, {"date": "2025-03-25", "close": 19.32, "volume": 417741.0}, {"date": "2025-03-26", "close": 19.58, "volume": 582771.0}, {"date": "2025-03-27", "close": 19.71, "volume": 367105.0}, {"date": "2025-03-28", "close": 19.84, "volume": 383389.0}, {"date": "2025-03-31", "close": 19.65, "volume": 507775.0}, {"date": "2025-04-01", "close": 19.65, "volume": 441876.0}, {"date": "2025-04-02", "close": 19.66, "volume": 301510.0}, {"date": "2025-04-03", "close": 19.89, "volume": 741243.0}, {"date": "2025-04-04", "close": 19.4, "volume": 1026869.0}, {"date": "2025-04-07", "close": 18.82, "volume": 1029474.0}, {"date": "2025-04-08", "close": 18.42, "volume": 683967.0}, {"date": "2025-04-09", "close": 19.14, "volume": 601901.0}, {"date": "2025-04-10", "close": 18.88, "volume": 524693.0}, {"date": "2025-04-11", "close": 19.15, "volume": 551885.0}, {"date": "2025-04-14", "close": 19.4, "volume": 539336.0}, {"date": "2025-04-15", "close": 19.4, "volume": 504614.0}, {"date": "2025-04-16", "close": 19.25, "volume": 690295.0}, {"date": "2025-04-17", "close": 19.62, "volume": 1207777.0}, {"date": "2025-04-21", "close": 19.65, "volume": 697034.0}, {"date": "2025-04-22", "close": 19.66, "volume": 496643.0}, {"date": "2025-04-23", "close": 19.65, "volume": 550553.0}, {"date": "2025-04-24", "close": 19.34, "volume": 754249.0}, {"date": "2025-04-25", "close": 19.38, "volume": 983550.0}, {"date": "2025-04-28", "close": 19.42, "volume": 858423.0}, {"date": "2025-04-29", "close": 19.58, "volume": 692673.0}, {"date": "2025-04-30", "close": 19.99, "volume": 893368.0}, {"date": "2025-05-01", "close": 19.71, "volume": 1004175.0}, {"date": "2025-05-02", "close": 20.13, "volume": 1160138.0}, {"date": "2025-05-05", "close": 20.0, "volume": 941832.0}, {"date": "2025-05-06", "close": 19.6, "volume": 1227561.0}, {"date": "2025-05-07", "close": 19.13, "volume": 2484447.0}, {"date": "2025-05-08", "close": 19.41, "volume": 1457384.0}, {"date": "2025-05-09", "close": 18.95, "volume": 1166540.0}, {"date": "2025-05-12", "close": 18.66, "volume": 1338414.0}, {"date": "2025-05-13", "close": 18.4, "volume": 1594520.0}, {"date": "2025-05-14", "close": 17.87, "volume": 1545287.0}, {"date": "2025-05-15", "close": 18.17, "volume": 658220.0}, {"date": "2025-05-16", "close": 18.14, "volume": 617558.0}, {"date": "2025-05-19", "close": 17.93, "volume": 448629.0}, {"date": "2025-05-20", "close": 18.04, "volume": 479097.0}, {"date": "2025-05-21", "close": 17.9, "volume": 1992683.0}, {"date": "2025-05-22", "close": 17.66, "volume": 1373182.0}, {"date": "2025-05-23", "close": 17.6, "volume": 716440.0}, {"date": "2025-05-27", "close": 17.5, "volume": 1497167.0}, {"date": "2025-05-28", "close": 17.3, "volume": 989784.0}, {"date": "2025-05-29", "close": 17.48, "volume": 589498.0}, {"date": "2025-05-30", "close": 17.5, "volume": 646893.0}, {"date": "2025-06-02", "close": 17.35, "volume": 745605.0}, {"date": "2025-06-03", "close": 17.2, "volume": 944713.0}, {"date": "2025-06-04", "close": 17.09, "volume": 664748.0}, {"date": "2025-06-05", "close": 16.99, "volume": 634952.0}, {"date": "2025-06-06", "close": 17.04, "volume": 354766.0}, {"date": "2025-06-09", "close": 17.38, "volume": 1231657.0}, {"date": "2025-06-10", "close": 17.34, "volume": 940656.0}, {"date": "2025-06-11", "close": 17.43, "volume": 687085.0}, {"date": "2025-06-12", "close": 17.56, "volume": 722182.0}, {"date": "2025-06-13", "close": 17.1, "volume": 960285.0}, {"date": "2025-06-16", "close": 17.17, "volume": 888319.0}, {"date": "2025-06-17", "close": 16.95, "volume": 840700.0}, {"date": "2025-06-18", "close": 17.15, "volume": 825355.0}, {"date": "2025-06-20", "close": 17.04, "volume": 727317.0}, {"date": "2025-06-23", "close": 17.32, "volume": 678598.0}, {"date": "2025-06-24", "close": 17.29, "volume": 1696657.0}, {"date": "2025-06-25", "close": 16.89, "volume": 1178313.0}, {"date": "2025-06-26", "close": 17.15, "volume": 543938.0}, {"date": "2025-06-27", "close": 17.05, "volume": 609500.0}, {"date": "2025-06-30", "close": 16.99, "volume": 666636.0}, {"date": "2025-07-01", "close": 17.39, "volume": 2674230.0}, {"date": "2025-07-02", "close": 17.34, "volume": 664598.0}, {"date": "2025-07-03", "close": 17.3, "volume": 450221.0}, {"date": "2025-07-07", "close": 17.1, "volume": 590968.0}, {"date": "2025-07-08", "close": 17.21, "volume": 573603.0}, {"date": "2025-07-09", "close": 17.11, "volume": 413866.0}, {"date": "2025-07-10", "close": 17.38, "volume": 428833.0}, {"date": "2025-07-11", "close": 17.55, "volume": 789061.0}, {"date": "2025-07-14", "close": 17.33, "volume": 567128.0}, {"date": "2025-07-15", "close": 17.01, "volume": 1787169.0}, {"date": "2025-07-16", "close": 17.58, "volume": 596176.0}, {"date": "2025-07-17", "close": 17.59, "volume": 579463.0}, {"date": "2025-07-18", "close": 17.43, "volume": 350284.0}, {"date": "2025-07-21", "close": 17.42, "volume": 475154.0}, {"date": "2025-07-22", "close": 17.91, "volume": 803219.0}, {"date": "2025-07-23", "close": 18.18, "volume": 444370.0}, {"date": "2025-07-24", "close": 18.02, "volume": 410287.0}, {"date": "2025-07-25", "close": 17.98, "volume": 552041.0}, {"date": "2025-07-28", "close": 17.42, "volume": 414989.0}, {"date": "2025-07-29", "close": 17.49, "volume": 796173.0}, {"date": "2025-07-30", "close": 17.36, "volume": 431088.0}, {"date": "2025-07-31", "close": 16.84, "volume": 743447.0}, {"date": "2025-08-01", "close": 16.97, "volume": 435422.0}, {"date": "2025-08-04", "close": 17.12, "volume": 414543.0}, {"date": "2025-08-05", "close": 16.71, "volume": 2645512.0}, {"date": "2025-08-06", "close": 15.28, "volume": 3567953.0}, {"date": "2025-08-07", "close": 15.78, "volume": 4568554.0}, {"date": "2025-08-08", "close": 16.15, "volume": 1005700.0}, {"date": "2025-08-11", "close": 15.35, "volume": 648278.0}, {"date": "2025-08-12", "close": 15.22, "volume": 950596.0}, {"date": "2025-08-13", "close": 15.4, "volume": 939543.0}, {"date": "2025-08-14", "close": 15.01, "volume": 1522380.0}, {"date": "2025-08-15", "close": 15.05, "volume": 1011394.0}, {"date": "2025-08-18", "close": 14.74, "volume": 558325.0}, {"date": "2025-08-19", "close": 15.04, "volume": 1078743.0}, {"date": "2025-08-20", "close": 15.05, "volume": 1217567.0}, {"date": "2025-08-21", "close": 15.47, "volume": 577906.0}, {"date": "2025-08-22", "close": 15.59, "volume": 905169.0}, {"date": "2025-08-25", "close": 15.7, "volume": 791279.0}, {"date": "2025-08-26", "close": 15.43, "volume": 1425618.0}, {"date": "2025-08-27", "close": 15.56, "volume": 412296.0}, {"date": "2025-08-28", "close": 15.39, "volume": 724758.0}, {"date": "2025-08-29", "close": 15.54, "volume": 564547.0}, {"date": "2025-09-02", "close": 15.38, "volume": 388066.0}, {"date": "2025-09-03", "close": 15.35, "volume": 547753.0}, {"date": "2025-09-04", "close": 14.94, "volume": 998440.0}, {"date": "2025-09-05", "close": 14.71, "volume": 4137521.0}, {"date": "2025-09-08", "close": 14.53, "volume": 1139439.0}, {"date": "2025-09-09", "close": 14.15, "volume": 2912905.0}, {"date": "2025-09-10", "close": 14.11, "volume": 4722670.0}, {"date": "2025-09-11", "close": 14.23, "volume": 3568456.0}, {"date": "2025-09-12", "close": 14.13, "volume": 2664814.0}, {"date": "2025-09-15", "close": 13.66, "volume": 989637.0}, {"date": "2025-09-16", "close": 13.76, "volume": 1277310.0}, {"date": "2025-09-17", "close": 13.58, "volume": 1861361.0}, {"date": "2025-09-18", "close": 13.67, "volume": 1006991.0}, {"date": "2025-09-19", "close": 13.36, "volume": 1384010.0}, {"date": "2025-09-22", "close": 13.22, "volume": 1315862.0}, {"date": "2025-09-23", "close": 13.08, "volume": 1929220.0}, {"date": "2025-09-24", "close": 13.2, "volume": 1106852.0}, {"date": "2025-09-25", "close": 12.91, "volume": 1101740.0}, {"date": "2025-09-26", "close": 13.02, "volume": 1060459.0}, {"date": "2025-09-29", "close": 12.97, "volume": 1030264.0}, {"date": "2025-09-30", "close": 13.15, "volume": 1430311.0}, {"date": "2025-10-01", "close": 13.37, "volume": 1493493.0}, {"date": "2025-10-02", "close": 13.23, "volume": 1694217.0}, {"date": "2025-10-03", "close": 13.09, "volume": 904205.0}, {"date": "2025-10-06", "close": 12.77, "volume": 2443093.0}, {"date": "2025-10-07", "close": 12.69, "volume": 6208615.0}, {"date": "2025-10-08", "close": 12.75, "volume": 2721375.0}, {"date": "2025-10-09", "close": 12.49, "volume": 1513672.0}, {"date": "2025-10-10", "close": 12.14, "volume": 2510220.0}, {"date": "2025-10-13", "close": 12.13, "volume": 2740161.0}, {"date": "2025-10-14", "close": 12.42, "volume": 2829578.0}, {"date": "2025-10-15", "close": 11.96, "volume": 2651429.0}, {"date": "2025-10-16", "close": 12.07, "volume": 2340595.0}, {"date": "2025-10-17", "close": 12.22, "volume": 1802643.0}, {"date": "2025-10-20", "close": 12.03, "volume": 1429045.0}, {"date": "2025-10-21", "close": 12.03, "volume": 1763693.0}, {"date": "2025-10-22", "close": 12.12, "volume": 1732735.0}, {"date": "2025-10-23", "close": 11.88, "volume": 2633731.0}, {"date": "2025-10-24", "close": 11.83, "volume": 1660454.0}, {"date": "2025-10-27", "close": 11.85, "volume": 1804380.0}, {"date": "2025-10-28", "close": 11.75, "volume": 2026573.0}, {"date": "2025-10-29", "close": 11.43, "volume": 2297177.0}, {"date": "2025-10-30", "close": 11.31, "volume": 1983856.0}, {"date": "2025-10-31", "close": 11.3, "volume": 2459455.0}, {"date": "2025-11-03", "close": 11.2, "volume": 1828310.0}, {"date": "2025-11-04", "close": 11.15, "volume": 1696059.0}, {"date": "2025-11-05", "close": 11.35, "volume": 2661611.0}, {"date": "2025-11-06", "close": 12.03, "volume": 3861399.0}, {"date": "2025-11-07", "close": 12.12, "volume": 3735145.0}, {"date": "2025-11-10", "close": 11.89, "volume": 2459133.0}, {"date": "2025-11-11", "close": 11.95, "volume": 1323205.0}, {"date": "2025-11-12", "close": 12.13, "volume": 1717547.0}, {"date": "2025-11-13", "close": 12.19, "volume": 1964712.0}, {"date": "2025-11-14", "close": 12.2, "volume": 1570154.0}, {"date": "2025-11-17", "close": 12.07, "volume": 2360493.0}, {"date": "2025-11-18", "close": 12.07, "volume": 2137105.0}, {"date": "2025-11-19", "close": 12.15, "volume": 3292283.0}, {"date": "2025-11-20", "close": 12.16, "volume": 1878788.0}, {"date": "2025-11-21", "close": 12.19, "volume": 1402013.0}, {"date": "2025-11-24", "close": 12.03, "volume": 2297403.0}, {"date": "2025-11-25", "close": 12.09, "volume": 1446945.0}, {"date": "2025-11-26", "close": 12.17, "volume": 1434284.0}, {"date": "2025-11-28", "close": 12.23, "volume": 692907.0}, {"date": "2025-12-01", "close": 12.26, "volume": 1800816.0}, {"date": "2025-12-02", "close": 12.23, "volume": 1720409.0}, {"date": "2025-12-03", "close": 12.21, "volume": 1599347.0}, {"date": "2025-12-04", "close": 12.08, "volume": 899751.0}, {"date": "2025-12-05", "close": 12.03, "volume": 1497923.0}, {"date": "2025-12-08", "close": 11.97, "volume": 2180382.0}, {"date": "2025-12-09", "close": 12.13, "volume": 1950485.0}, {"date": "2025-12-10", "close": 12.34, "volume": 1654633.0}, {"date": "2025-12-11", "close": 12.44, "volume": 2445849.0}, {"date": "2025-12-12", "close": 12.35, "volume": 2832856.0}, {"date": "2025-12-15", "close": 12.4, "volume": 1628446.0}, {"date": "2025-12-16", "close": 12.55, "volume": 1404019.0}, {"date": "2025-12-17", "close": 12.77, "volume": 2355929.0}, {"date": "2025-12-18", "close": 12.89, "volume": 1524939.0}, {"date": "2025-12-19", "close": 12.81, "volume": 1977526.0}, {"date": "2025-12-22", "close": 12.58, "volume": 1322686.0}, {"date": "2025-12-23", "close": 12.6, "volume": 1076423.0}, {"date": "2025-12-24", "close": 12.49, "volume": 814557.0}, {"date": "2025-12-26", "close": 12.45, "volume": 1133225.0}, {"date": "2025-12-29", "close": 12.49, "volume": 1366810.0}, {"date": "2025-12-30", "close": 12.53, "volume": 1260124.0}, {"date": "2025-12-31", "close": 12.51, "volume": 1023604.0}, {"date": "2026-01-02", "close": 12.16, "volume": 1145007.0}, {"date": "2026-01-05", "close": 12.01, "volume": 1148361.0}, {"date": "2026-01-06", "close": 11.96, "volume": 3056187.0}, {"date": "2026-01-07", "close": 11.67, "volume": 5054106.0}, {"date": "2026-01-08", "close": 12.01, "volume": 6551780.0}, {"date": "2026-01-09", "close": 12.04, "volume": 1299540.0}, {"date": "2026-01-12", "close": 12.04, "volume": 1302948.0}, {"date": "2026-01-13", "close": 11.92, "volume": 1346794.0}, {"date": "2026-01-14", "close": 11.85, "volume": 2438911.0}, {"date": "2026-01-15", "close": 11.91, "volume": 3425755.0}, {"date": "2026-01-16", "close": 11.65, "volume": 2498236.0}, {"date": "2026-01-20", "close": 11.95, "volume": 1826925.0}, {"date": "2026-01-21", "close": 11.86, "volume": 1796686.0}, {"date": "2026-01-22", "close": 11.84, "volume": 1260364.0}, {"date": "2026-01-23", "close": 11.9, "volume": 864335.0}, {"date": "2026-01-26", "close": 12.1, "volume": 2081170.0}, {"date": "2026-01-27", "close": 12.52, "volume": 2040070.0}, {"date": "2026-01-28", "close": 12.28, "volume": 1293609.0}, {"date": "2026-01-29", "close": 12.55, "volume": 1879920.0}, {"date": "2026-01-30", "close": 12.7, "volume": 1588044.0}, {"date": "2026-02-02", "close": 12.59, "volume": 973862.0}, {"date": "2026-02-03", "close": 12.6, "volume": 1803520.0}, {"date": "2026-02-04", "close": 12.9, "volume": 1762763.0}, {"date": "2026-02-05", "close": 12.86, "volume": 1337012.0}, {"date": "2026-02-06", "close": 12.9, "volume": 1319374.0}, {"date": "2026-02-09", "close": 12.96, "volume": 1132094.0}, {"date": "2026-02-10", "close": 12.99, "volume": 1337007.0}, {"date": "2026-02-11", "close": 12.88, "volume": 1364179.0}, {"date": "2026-02-12", "close": 12.78, "volume": 1025007.0}, {"date": "2026-02-13", "close": 12.9, "volume": 1129177.0}, {"date": "2026-02-17", "close": 12.68, "volume": 1083107.0}, {"date": "2026-02-18", "close": 12.55, "volume": 1352604.0}, {"date": "2026-02-19", "close": 12.99, "volume": 1075523.0}, {"date": "2026-02-20", "close": 13.04, "volume": 789131.0}, {"date": "2026-02-23", "close": 12.92, "volume": 767660.0}, {"date": "2026-02-24", "close": 12.96, "volume": 1026075.0}, {"date": "2026-02-25", "close": 12.33, "volume": 2893542.0}, {"date": "2026-02-26", "close": 11.26, "volume": 8870967.0}, {"date": "2026-02-27", "close": 10.97, "volume": 2974263.0}, {"date": "2026-03-02", "close": 10.69, "volume": 2135929.0}, {"date": "2026-03-03", "close": 10.5, "volume": 2361033.0}, {"date": "2026-03-04", "close": 10.38, "volume": 2329405.0}, {"date": "2026-03-05", "close": 10.33, "volume": 1924022.0}, {"date": "2026-03-06", "close": 10.26, "volume": 1345014.0}, {"date": "2026-03-09", "close": 10.16, "volume": 2448370.0}, {"date": "2026-03-10", "close": 10.16, "volume": 2015379.0}, {"date": "2026-03-11", "close": 10.36, "volume": 2599925.0}, {"date": "2026-03-12", "close": 9.55, "volume": 2374137.0}, {"date": "2026-03-13", "close": 9.84, "volume": 2000347.0}, {"date": "2026-03-16", "close": 9.76, "volume": 1417952.0}, {"date": "2026-03-17", "close": 10.0, "volume": 1659317.0}, {"date": "2026-03-18", "close": 9.8, "volume": 857431.0}, {"date": "2026-03-19", "close": 9.85, "volume": 1706989.0}, {"date": "2026-03-20", "close": 9.75, "volume": 1503502.0}, {"date": "2026-03-23", "close": 9.77, "volume": 1241819.0}, {"date": "2026-03-24", "close": 9.7, "volume": 1551605.0}, {"date": "2026-03-25", "close": 9.6, "volume": 1135192.0}, {"date": "2026-03-26", "close": 9.7, "volume": 1267244.0}, {"date": "2026-03-27", "close": 9.74, "volume": 1806122.0}, {"date": "2026-03-30", "close": 9.73, "volume": 1723667.0}, {"date": "2026-03-31", "close": 9.61, "volume": 1092629.0}, {"date": "2026-04-01", "close": 9.57, "volume": 969595.0}, {"date": "2026-04-02", "close": 9.58, "volume": 737923.0}, {"date": "2026-04-06", "close": 9.85, "volume": 1303029.0}, {"date": "2026-04-07", "close": 9.78, "volume": 715955.0}, {"date": "2026-04-08", "close": 9.84, "volume": 1168563.0}, {"date": "2026-04-09", "close": 9.95, "volume": 859746.0}, {"date": "2026-04-10", "close": 9.86, "volume": 690572.0}, {"date": "2026-04-13", "close": 9.67, "volume": 1731826.0}, {"date": "2026-04-14", "close": 9.52, "volume": 1038952.0}, {"date": "2026-04-15", "close": 9.58, "volume": 1208792.0}, {"date": "2026-04-16", "close": 9.57, "volume": 978776.0}, {"date": "2026-04-17", "close": 9.74, "volume": 1408632.0}, {"date": "2026-04-20", "close": 9.67, "volume": 851951.0}, {"date": "2026-04-21", "close": 9.71, "volume": 819504.0}, {"date": "2026-04-22", "close": 9.59, "volume": 763542.0}, {"date": "2026-04-23", "close": 9.54, "volume": 951136.0}, {"date": "2026-04-24", "close": 9.54, "volume": 1394286.0}, {"date": "2026-04-27", "close": 9.61, "volume": 857270.0}, {"date": "2026-04-28", "close": 9.73, "volume": 829249.0}, {"date": "2026-04-29", "close": 9.57, "volume": 674674.0}, {"date": "2026-04-30", "close": 9.72, "volume": 888792.0}, {"date": "2026-05-01", "close": 9.52, "volume": 2442091.0}, {"date": "2026-05-04", "close": 9.46, "volume": 1472345.0}, {"date": "2026-05-05", "close": 9.29, "volume": 2218908.0}, {"date": "2026-05-06", "close": 10.12, "volume": 3084486.0}, {"date": "2026-05-07", "close": 10.14, "volume": 2695967.0}, {"date": "2026-05-08", "close": 9.44, "volume": 2481585.0}, {"date": "2026-05-11", "close": 9.48, "volume": 2318778.0}, {"date": "2026-05-12", "close": 9.21, "volume": 2882901.0}, {"date": "2026-05-13", "close": 9.09, "volume": 2297236.0}, {"date": "2026-05-14", "close": 9.79, "volume": 2136363.0}, {"date": "2026-05-15", "close": 9.8, "volume": 1817391.0}, {"date": "2026-05-18", "close": 10.24, "volume": 1702624.0}, {"date": "2026-05-19", "close": 10.3, "volume": 1938031.0}, {"date": "2026-05-20", "close": 10.42, "volume": 1507492.0}, {"date": "2026-05-21", "close": 10.13, "volume": 1492298.0}, {"date": "2026-05-22", "close": 10.27, "volume": 885414.0}, {"date": "2026-05-26", "close": 10.21, "volume": 1113272.0}, {"date": "2026-05-27", "close": 10.1, "volume": 1689084.0}, {"date": "2026-05-28", "close": 10.13, "volume": 2957278.0}, {"date": "2026-05-29", "close": 10.14, "volume": 1074950.0}, {"date": "2026-06-01", "close": 10.21, "volume": 1007297.0}, {"date": "2026-06-02", "close": 10.08, "volume": 1266737.0}, {"date": "2026-06-03", "close": 9.76, "volume": 985766.0}, {"date": "2026-06-04", "close": 9.74, "volume": 1041328.0}, {"date": "2026-06-05", "close": 9.91, "volume": 886014.0}, {"date": "2026-06-08", "close": 9.93, "volume": 887248.0}, {"date": "2026-06-09", "close": 10.23, "volume": 937416.0}, {"date": "2026-06-10", "close": 10.31, "volume": 856726.0}, {"date": "2026-06-11", "close": 10.37, "volume": 858472.0}, {"date": "2026-06-12", "close": 10.43, "volume": 941812.0}, {"date": "2026-06-15", "close": 10.32, "volume": 1310393.0}, {"date": "2026-06-16", "close": 10.21, "volume": 1043413.0}, {"date": "2026-06-17", "close": 10.04, "volume": 1042116.0}, {"date": "2026-06-18", "close": 10.02, "volume": 1336407.0}, {"date": "2026-06-22", "close": 9.88, "volume": 1289157.0}, {"date": "2026-06-23", "close": 10.21, "volume": 1252565.0}, {"date": "2026-06-24", "close": 10.65, "volume": 1831672.0}, {"date": "2026-06-25", "close": 10.56, "volume": 684359.0}, {"date": "2026-06-26", "close": 11.12, "volume": 3563994.0}, {"date": "2026-06-29", "close": 11.2, "volume": 1433366.0}, {"date": "2026-06-30", "close": 10.95, "volume": 1666797.0}, {"date": "2026-07-01", "close": 11.25, "volume": 1248994.0}, {"date": "2026-07-02", "close": 11.42, "volume": 1704302.0}, {"date": "2026-07-06", "close": 11.43, "volume": 1734979.0}, {"date": "2026-07-07", "close": 11.41, "volume": 1604755.0}, {"date": "2026-07-08", "close": 11.33, "volume": 731305.0}, {"date": "2026-07-09", "close": 11.39, "volume": 1236160.0}, {"date": "2026-07-10", "close": 11.53, "volume": 849699.0}, {"date": "2026-07-13", "close": 11.48, "volume": 1316746.0}, {"date": "2026-07-14", "close": 11.5, "volume": 1566664.0}, {"date": "2026-07-15", "close": 11.52, "volume": 948220.0}, {"date": "2026-07-16", "close": 11.76, "volume": 940897.0}, {"date": "2026-07-17", "close": 11.51, "volume": 1352389.0}, {"date": "2026-07-20", "close": 11.85, "volume": 1643146.0}, {"date": "2026-07-21", "close": 11.82, "volume": 2514528.0}, {"date": "2026-07-22", "close": 11.85, "volume": 1582284.0}, {"date": "2026-07-23", "close": 11.65, "volume": 954245.0}, {"date": "2026-07-24", "close": 11.72, "volume": 1095882.0}, {"date": "2026-07-27", "close": 11.92, "volume": 749480.0}, {"date": "2026-07-28", "close": 12.19, "volume": 2507194.0}, {"date": "2026-07-29", "close": 12.69, "volume": 2601543.0}, {"date": "2026-07-30", "close": 12.41, "volume": 1209967.0}, {"date": "2026-07-31", "close": 11.9, "volume": 1158195.0}, {"date": "2026-08-03", "close": 12.05, "volume": 889247.0}, {"date": "2026-08-04", "close": 11.91, "volume": 1053578.0}, {"date": "2026-08-05", "close": 11.81, "volume": 771587.0}, {"date": "2026-08-06", "close": 11.78, "volume": 688995.0}, {"date": "2026-08-07", "close": 11.99, "volume": 745847.0}, {"date": "2026-08-10", "close": 11.65, "volume": 1114071.0}, {"date": "2026-08-11", "close": 11.37, "volume": 1654893.0}, {"date": "2026-08-12", "close": 11.4, "volume": 3927650.0}, {"date": "2026-08-13", "close": 12.04, "volume": 3866374.0}, {"date": "2026-08-14", "close": 11.73, "volume": 1405765.0}, {"date": "2026-08-17", "close": 11.38, "volume": 2680713.0}, {"date": "2026-08-18", "close": 11.42, "volume": 2327083.0}, {"date": "2026-08-19", "close": 11.94, "volume": 6527938.0}, {"date": "2026-08-20", "close": 11.61, "volume": 1063923.0}, {"date": "2026-08-21", "close": 11.81, "volume": 1570618.0}, {"date": "2026-08-24", "close": 12.1, "volume": 2756085.0}, {"date": "2026-08-25", "close": 11.89, "volume": 1356888.0}], "refreshing": true}