{"ticker": "ONB", "overview": {"cik": "707179", "ticker": "ONB", "name": "OLD NATIONAL BANCORP /IN/", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0000707179-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0000707179-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0000707179-26-000059", "price_sensitive": false}, {"form": "3", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0000707179-26-000058", "price_sensitive": false}, {"form": "3", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0000707179-26-000057", "price_sensitive": false}, {"form": "N-PX/A", "date": "2026-08-19", "title": "Form N-PX/A", "accession": "0001438934-26-000990", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001628280-26-056279", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053527", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000707179-26-000049", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-03", "title": "Form N-PX", "accession": "0001438934-26-000428", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0000707179-26-000048", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001950047-26-007423", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0000707179-26-000047", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000707179-26-000046", "price_sensitive": true}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001950047-26-007342", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001628280-26-049108", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-07-15", "title": "Institutional holdings (13F)", "accession": "0001193125-26-304193", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0000707179-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0000707179-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0000707179-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "PRIMARY DOCUMENT", "accession": "0000707179-26-000039", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-28", "title": "Employee share plan", "accession": "0001193125-26-245168", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-05-28", "title": "Form S-3ASR", "accession": "0001193125-26-245155", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001628280-26-035975", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001628280-26-034664", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 310843.85959999997, "net": -310843.85959999997, "insiders": 1, "first_date": "2026-07-30", "last_date": "2026-07-30"}, "metrics": {"ticker": "ONB", "has_prices": true, "as_of": "2026-08-07", "last": 26.56, "prev_close": 26.67, "change": -0.11000000000000298, "change_pct": -0.004124484439445181, "session_volume": 3338712.0, "vwap_5": 26.856190725343378, "vwap_20": 26.585961345463318, "vwap_60": 25.570107923811356, "vwap_250": 23.31802705700188, "high_52w": 27.29, "low_52w": 19.78, "avg_volume_20": 4926958.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000707179-26-000064", "src": "INSIDERS", "ticker": "ONB", "cik": "707179", "company": "Old National Bancorp", "company_raw": "OLD NATIONAL BANCORP /IN/", "who": "Kathy A. Schoettlin", "who_key": "Schoettlin Kathy A", "role": "CHIEF COMMUNICATIONS OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 608.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on ONB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1511265/000070717926000064/0000707179-26-000064-index.htm", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48406}, {"id": "0000707179-26-000063", "src": "INSIDERS", "ticker": "ONB", "cik": "707179", "company": "Old National Bancorp", "company_raw": "OLD NATIONAL BANCORP /IN/", "who": "James C. Ryan III", "who_key": "Ryan James C III", "role": "CHAIRMAN AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 608.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on ONB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1343065/000070717926000063/0000707179-26-000063-index.htm", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48406}, {"id": "0000707179-26-000062", "src": "INSIDERS", "ticker": "ONB", "cik": "707179", "company": "Old National Bancorp", "company_raw": "OLD NATIONAL BANCORP /IN/", "who": "Scott J. Evernham", "who_key": "Evernham Scott J", "role": "CHIEF RISK OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 889.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on ONB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674321/000070717926000062/0000707179-26-000062-index.htm", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48406}, {"id": "0000707179-26-000059", "src": "INSIDERS", "ticker": "ONB", "cik": "707179", "company": "Old National Bancorp", "company_raw": "OLD NATIONAL BANCORP /IN/", "who": "John Moran V", "who_key": "Moran John V", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 51266.479999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on ONB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1794246/000070717926000059/0000707179-26-000059-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0000707179-26-000049", "src": "INSIDERS", "ticker": "ONB", "cik": "707179", "company": "Old National Bancorp", "company_raw": "OLD NATIONAL BANCORP /IN/", "who": "Timothy M. Burke Jr", "who_key": "BURKE TIMOTHY M JR", "role": "PRESIDENT, CHIEF OPERATING OFC", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 62204.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "President files routine paperwork on ONB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2079771/000070717926000049/0000707179-26-000049-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134806}, {"id": "0000707179-26-000048", "src": "INSIDERS", "ticker": "ONB", "cik": "707179", "company": "Old National Bancorp", "company_raw": "OLD NATIONAL BANCORP /IN/", "who": "Chady M. Alahmar", "who_key": "ALAHMAR CHADY M.", "role": "CEO, WEALTH MANAGEMENT", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 310843.85959999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO sells $311K of ONB", "source_url": "https://www.sec.gov/Archives/edgar/data/707179/000070717926000048/0000707179-26-000048-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137686}, {"id": "13DG-0000102909-26-001940", "src": "13DG", "ticker": "ONB", "cik": "707179", "company": "Old National Bancorp", "company_raw": "OLD NATIONAL BANCORP /IN/", "who": "OLD National Bancorp /IN/", "who_key": "OLD NATIONAL BANCORP /IN/", "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": "National Commercial Banks", "country": "United States", "headline": "OLD NATIONAL BANCORP /IN/ adjusts its stake in ONB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/707179/0000102909-26-001940-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "recent_buys": [], "institutional": [{"id": "13DG-0000102909-26-001940", "src": "13DG", "ticker": "ONB", "cik": "707179", "company": "Old National Bancorp", "company_raw": "OLD NATIONAL BANCORP /IN/", "who": "OLD National Bancorp /IN/", "who_key": "OLD NATIONAL BANCORP /IN/", "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": "National Commercial Banks", "country": "United States", "headline": "OLD NATIONAL BANCORP /IN/ adjusts its stake in ONB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/707179/0000102909-26-001940-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Old National Bancorp - Depositary Shares, Each Representing a 1/40th Interest in a Share of Series A Preferred Stock", "new_value": "OLD NATIONAL BANCORP /IN/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000707179", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000707179", "applied": 1, "detected_at": "2026-10-26T18:52:21.831640"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ONBPO", "new_value": "Old National Bancorp - Depositary Shares, Each Representing a 1/40th Interest in a Share of Series C Preferred Stock", "effective": "", "evidence": "ONBPO is listed again under the same company (Old National Bancorp - Depositary Shares, Each Representing a 1/40th Interest in a Share of Series C Preferred Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.939807"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ONBPP", "new_value": "Old National Bancorp - Depositary Shares, Each Representing a 1/40th Interest in a Share of Series A Preferred Stock", "effective": "", "evidence": "ONBPP is listed again under the same company (Old National Bancorp - Depositary Shares, Each Representing a 1/40th Interest in a Share of Series A Preferred Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.631445"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ONB", "new_value": "Old National Bancorp - Common Stock", "effective": "", "evidence": "ONB is listed again under the same company (Old National Bancorp - Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.631364"}]}, "key_people": [{"who": "Chady M. Alahmar", "who_key": "ALAHMAR CHADY M.", "role": "CEO, WEALTH MANAGEMENT", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 310843.85959999997, "net": -310843.85959999997, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 310843.85959999997, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707179/000070717926000048/0000707179-26-000048-index.htm"}], "latest": {"action": "SELL", "amount": 310843.85959999997, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707179/000070717926000048/0000707179-26-000048-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0000707179-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0000707179-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0000707179-26-000059", "price_sensitive": false}, {"form": "3", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0000707179-26-000058", "price_sensitive": false}, {"form": "3", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0000707179-26-000057", "price_sensitive": false}, {"form": "N-PX/A", "date": "2026-08-19", "title": "Form N-PX/A", "accession": "0001438934-26-000990", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001628280-26-056279", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053527", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000707179-26-000049", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-03", "title": "Form N-PX", "accession": "0001438934-26-000428", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0000707179-26-000048", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001950047-26-007423", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0000707179-26-000047", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000707179-26-000046", "price_sensitive": true}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001950047-26-007342", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001628280-26-049108", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-07-15", "title": "Institutional holdings (13F)", "accession": "0001193125-26-304193", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0000707179-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0000707179-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0000707179-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "PRIMARY DOCUMENT", "accession": "0000707179-26-000039", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-28", "title": "Employee share plan", "accession": "0001193125-26-245168", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-05-28", "title": "Form S-3ASR", "accession": "0001193125-26-245155", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001628280-26-035975", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001628280-26-034664", "price_sensitive": true}], "performance": {"ticker": "ONB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 13.75, "volume": 910552.0}, {"date": "2016-08-09", "close": 13.78, "volume": 682998.0}, {"date": "2016-08-10", "close": 13.61, "volume": 605738.0}, {"date": "2016-08-11", "close": 13.64, "volume": 774877.0}, {"date": "2016-08-12", "close": 13.67, "volume": 560187.0}, {"date": "2016-08-15", "close": 13.82, "volume": 481799.0}, {"date": "2016-08-16", "close": 13.74, "volume": 687703.0}, {"date": "2016-08-17", "close": 13.75, "volume": 681074.0}, {"date": "2016-08-18", "close": 13.86, "volume": 791129.0}, {"date": "2016-08-19", "close": 13.83, "volume": 627942.0}, {"date": "2016-08-22", "close": 13.84, "volume": 491078.0}, {"date": "2016-08-23", "close": 13.88, "volume": 539721.0}, {"date": "2016-08-24", "close": 13.84, "volume": 824119.0}, {"date": "2016-08-25", "close": 13.87, "volume": 601672.0}, {"date": "2016-08-26", "close": 13.92, "volume": 923324.0}, {"date": "2016-08-29", "close": 13.95, "volume": 576074.0}, {"date": "2016-08-30", "close": 14.11, "volume": 911037.0}, {"date": "2016-08-31", "close": 14.16, "volume": 1009670.0}, {"date": "2016-09-01", "close": 14.09, "volume": 791182.0}, {"date": "2016-09-02", "close": 14.13, "volume": 995066.0}, {"date": "2016-09-06", "close": 13.91, "volume": 810928.0}, {"date": "2016-09-07", "close": 14.04, "volume": 698918.0}, {"date": "2016-09-08", "close": 14.07, "volume": 667261.0}, {"date": "2016-09-09", "close": 14.01, "volume": 718064.0}, {"date": "2016-09-12", "close": 14.03, "volume": 938757.0}, {"date": "2016-09-13", "close": 13.86, "volume": 903651.0}, {"date": "2016-09-14", "close": 13.67, "volume": 629890.0}, {"date": "2016-09-15", "close": 13.76, "volume": 528096.0}, {"date": "2016-09-16", "close": 13.67, "volume": 2162582.0}, {"date": "2016-09-19", "close": 13.72, "volume": 579343.0}, {"date": "2016-09-20", "close": 13.7, "volume": 385038.0}, {"date": "2016-09-21", "close": 13.73, "volume": 676789.0}, {"date": "2016-09-22", "close": 13.96, "volume": 730889.0}, {"date": "2016-09-23", "close": 13.99, "volume": 796840.0}, {"date": "2016-09-26", "close": 13.63, "volume": 838060.0}, {"date": "2016-09-27", "close": 13.69, "volume": 554677.0}, {"date": "2016-09-28", "close": 13.9, "volume": 1188277.0}, {"date": "2016-09-29", "close": 13.74, "volume": 1183035.0}, {"date": "2016-09-30", "close": 14.06, "volume": 947563.0}, {"date": "2016-10-03", "close": 13.9, "volume": 725139.0}, {"date": "2016-10-04", "close": 13.9, "volume": 737330.0}, {"date": "2016-10-05", "close": 14.14, "volume": 700725.0}, {"date": "2016-10-06", "close": 14.1, "volume": 421867.0}, {"date": "2016-10-07", "close": 14.14, "volume": 683413.0}, {"date": "2016-10-10", "close": 14.25, "volume": 401245.0}, {"date": "2016-10-11", "close": 14.1, "volume": 518094.0}, {"date": "2016-10-12", "close": 14.1, "volume": 581878.0}, {"date": "2016-10-13", "close": 13.8, "volume": 701970.0}, {"date": "2016-10-14", "close": 13.89, "volume": 804120.0}, {"date": "2016-10-17", "close": 13.8, "volume": 413568.0}, {"date": "2016-10-18", "close": 13.87, "volume": 567980.0}, {"date": "2016-10-19", "close": 14.1, "volume": 527189.0}, {"date": "2016-10-20", "close": 14.09, "volume": 534550.0}, {"date": "2016-10-21", "close": 14.08, "volume": 414343.0}, {"date": "2016-10-24", "close": 14.25, "volume": 398863.0}, {"date": "2016-10-25", "close": 14.27, "volume": 392219.0}, {"date": "2016-10-26", "close": 14.31, "volume": 580516.0}, {"date": "2016-10-27", "close": 14.39, "volume": 513422.0}, {"date": "2016-10-28", "close": 14.38, "volume": 1426756.0}, {"date": "2016-10-31", "close": 14.7, "volume": 1516610.0}, {"date": "2016-11-01", "close": 14.45, "volume": 1142399.0}, {"date": "2016-11-02", "close": 14.25, "volume": 485088.0}, {"date": "2016-11-03", "close": 14.3, "volume": 688029.0}, {"date": "2016-11-04", "close": 14.35, "volume": 649454.0}, {"date": "2016-11-07", "close": 14.7, "volume": 710509.0}, {"date": "2016-11-08", "close": 14.65, "volume": 421074.0}, {"date": "2016-11-09", "close": 15.35, "volume": 1803267.0}, {"date": "2016-11-10", "close": 16.0, "volume": 1849103.0}, {"date": "2016-11-11", "close": 16.6, "volume": 1415462.0}, {"date": "2016-11-14", "close": 17.0, "volume": 1463391.0}, {"date": "2016-11-15", "close": 17.0, "volume": 933768.0}, {"date": "2016-11-16", "close": 16.85, "volume": 1034034.0}, {"date": "2016-11-17", "close": 17.1, "volume": 660236.0}, {"date": "2016-11-18", "close": 17.3, "volume": 753597.0}, {"date": "2016-11-21", "close": 17.3, "volume": 544204.0}, {"date": "2016-11-22", "close": 17.3, "volume": 1032300.0}, {"date": "2016-11-23", "close": 17.5, "volume": 634660.0}, {"date": "2016-11-25", "close": 17.45, "volume": 286496.0}, {"date": "2016-11-28", "close": 17.15, "volume": 603450.0}, {"date": "2016-11-29", "close": 16.9, "volume": 1106790.0}, {"date": "2016-11-30", "close": 17.05, "volume": 504039.0}, {"date": "2016-12-01", "close": 17.1, "volume": 1104091.0}, {"date": "2016-12-02", "close": 16.9, "volume": 569881.0}, {"date": "2016-12-05", "close": 17.3, "volume": 731302.0}, {"date": "2016-12-06", "close": 17.7, "volume": 1302191.0}, {"date": "2016-12-07", "close": 17.8, "volume": 928448.0}, {"date": "2016-12-08", "close": 17.95, "volume": 1499802.0}, {"date": "2016-12-09", "close": 18.2, "volume": 1030533.0}, {"date": "2016-12-12", "close": 17.7, "volume": 1155714.0}, {"date": "2016-12-13", "close": 17.85, "volume": 564112.0}, {"date": "2016-12-14", "close": 17.7, "volume": 795836.0}, {"date": "2016-12-15", "close": 18.0, "volume": 1394711.0}, {"date": "2016-12-16", "close": 17.8, "volume": 3917483.0}, {"date": "2016-12-19", "close": 17.9, "volume": 524522.0}, {"date": "2016-12-20", "close": 18.1, "volume": 567494.0}, {"date": "2016-12-21", "close": 18.15, "volume": 456402.0}, {"date": "2016-12-22", "close": 18.05, "volume": 556737.0}, {"date": "2016-12-23", "close": 18.15, "volume": 322836.0}, {"date": "2016-12-27", "close": 18.35, "volume": 406288.0}, {"date": "2016-12-28", "close": 18.15, "volume": 362508.0}, {"date": "2016-12-29", "close": 18.1, "volume": 490145.0}, {"date": "2016-12-30", "close": 18.15, "volume": 445449.0}, {"date": "2017-01-03", "close": 18.1, "volume": 694000.0}, {"date": "2017-01-04", "close": 18.35, "volume": 755321.0}, {"date": "2017-01-05", "close": 17.9, "volume": 532906.0}, {"date": "2017-01-06", "close": 17.95, "volume": 466692.0}, {"date": "2017-01-09", "close": 17.6, "volume": 406384.0}, {"date": "2017-01-10", "close": 17.9, "volume": 797394.0}, {"date": "2017-01-11", "close": 17.9, "volume": 700543.0}, {"date": "2017-01-12", "close": 17.55, "volume": 510773.0}, {"date": "2017-01-13", "close": 17.8, "volume": 477341.0}, {"date": "2017-01-17", "close": 17.15, "volume": 590686.0}, {"date": "2017-01-18", "close": 17.3, "volume": 637977.0}, {"date": "2017-01-19", "close": 17.2, "volume": 504742.0}, {"date": "2017-01-20", "close": 17.3, "volume": 535940.0}, {"date": "2017-01-23", "close": 17.45, "volume": 564341.0}, {"date": "2017-01-24", "close": 17.75, "volume": 1352139.0}, {"date": "2017-01-25", "close": 18.0, "volume": 695722.0}, {"date": "2017-01-26", "close": 18.05, "volume": 404830.0}, {"date": "2017-01-27", "close": 17.85, "volume": 477764.0}, {"date": "2017-01-30", "close": 17.6, "volume": 755003.0}, {"date": "2017-01-31", "close": 17.75, "volume": 805166.0}, {"date": "2017-02-01", "close": 17.65, "volume": 758942.0}, {"date": "2017-02-02", "close": 17.55, "volume": 546960.0}, {"date": "2017-02-03", "close": 17.95, "volume": 607821.0}, {"date": "2017-02-06", "close": 17.75, "volume": 504982.0}, {"date": "2017-02-07", "close": 17.7, "volume": 533582.0}, {"date": "2017-02-08", "close": 17.5, "volume": 656607.0}, {"date": "2017-02-09", "close": 17.85, "volume": 608431.0}, {"date": "2017-02-10", "close": 18.15, "volume": 818836.0}, {"date": "2017-02-13", "close": 18.3, "volume": 1348452.0}, {"date": "2017-02-14", "close": 18.5, "volume": 1175506.0}, {"date": "2017-02-15", "close": 18.6, "volume": 855086.0}, {"date": "2017-02-16", "close": 18.7, "volume": 561558.0}, {"date": "2017-02-17", "close": 18.7, "volume": 595520.0}, {"date": "2017-02-21", "close": 18.8, "volume": 683442.0}, {"date": "2017-02-22", "close": 18.8, "volume": 518224.0}, {"date": "2017-02-23", "close": 18.85, "volume": 730567.0}, {"date": "2017-02-24", "close": 18.7, "volume": 644967.0}, {"date": "2017-02-27", "close": 18.65, "volume": 632913.0}, {"date": "2017-02-28", "close": 18.35, "volume": 752588.0}, {"date": "2017-03-01", "close": 18.9, "volume": 1074117.0}, {"date": "2017-03-02", "close": 18.25, "volume": 652625.0}, {"date": "2017-03-03", "close": 18.425, "volume": 589237.0}, {"date": "2017-03-06", "close": 18.25, "volume": 366862.0}, {"date": "2017-03-07", "close": 18.25, "volume": 379681.0}, {"date": "2017-03-08", "close": 18.0, "volume": 831896.0}, {"date": "2017-03-09", "close": 18.2, "volume": 664944.0}, {"date": "2017-03-10", "close": 17.9, "volume": 729811.0}, {"date": "2017-03-13", "close": 18.05, "volume": 429848.0}, {"date": "2017-03-14", "close": 18.0, "volume": 550872.0}, {"date": "2017-03-15", "close": 17.9, "volume": 813477.0}, {"date": "2017-03-16", "close": 18.1, "volume": 673442.0}, {"date": "2017-03-17", "close": 18.15, "volume": 1838048.0}, {"date": "2017-03-20", "close": 17.8, "volume": 473352.0}, {"date": "2017-03-21", "close": 16.75, "volume": 1570035.0}, {"date": "2017-03-22", "close": 16.6, "volume": 1200486.0}, {"date": "2017-03-23", "close": 16.65, "volume": 1032641.0}, {"date": "2017-03-24", "close": 16.7, "volume": 707064.0}, {"date": "2017-03-27", "close": 16.6, "volume": 553391.0}, {"date": "2017-03-28", "close": 16.95, "volume": 783992.0}, {"date": "2017-03-29", "close": 16.85, "volume": 745326.0}, {"date": "2017-03-30", "close": 17.5, "volume": 883192.0}, {"date": "2017-03-31", "close": 17.35, "volume": 1086573.0}, {"date": "2017-04-03", "close": 17.15, "volume": 823356.0}, {"date": "2017-04-04", "close": 17.05, "volume": 598845.0}, {"date": "2017-04-05", "close": 16.7, "volume": 1056467.0}, {"date": "2017-04-06", "close": 16.95, "volume": 798804.0}, {"date": "2017-04-07", "close": 16.85, "volume": 798503.0}, {"date": "2017-04-10", "close": 16.75, "volume": 669383.0}, {"date": "2017-04-11", "close": 16.9, "volume": 825512.0}, {"date": "2017-04-12", "close": 16.7, "volume": 740493.0}, {"date": "2017-04-13", "close": 16.3, "volume": 783391.0}, {"date": "2017-04-17", "close": 16.45, "volume": 2741943.0}, {"date": "2017-04-18", "close": 16.35, "volume": 1631916.0}, {"date": "2017-04-19", "close": 16.4, "volume": 973151.0}, {"date": "2017-04-20", "close": 16.8, "volume": 1414431.0}, {"date": "2017-04-21", "close": 16.85, "volume": 1102474.0}, {"date": "2017-04-24", "close": 17.45, "volume": 1267625.0}, {"date": "2017-04-25", "close": 17.15, "volume": 867941.0}, {"date": "2017-04-26", "close": 17.2, "volume": 1048424.0}, {"date": "2017-04-27", "close": 17.15, "volume": 894956.0}, {"date": "2017-04-28", "close": 16.8, "volume": 807093.0}, {"date": "2017-05-01", "close": 17.1, "volume": 1132697.0}, {"date": "2017-05-02", "close": 16.95, "volume": 843282.0}, {"date": "2017-05-03", "close": 17.05, "volume": 811640.0}, {"date": "2017-05-04", "close": 17.2, "volume": 704791.0}, {"date": "2017-05-05", "close": 17.1, "volume": 505195.0}, {"date": "2017-05-08", "close": 17.2, "volume": 688251.0}, {"date": "2017-05-09", "close": 17.05, "volume": 587369.0}, {"date": "2017-05-10", "close": 16.85, "volume": 667315.0}, {"date": "2017-05-11", "close": 16.65, "volume": 895287.0}, {"date": "2017-05-12", "close": 16.5, "volume": 713347.0}, {"date": "2017-05-15", "close": 16.7, "volume": 649071.0}, {"date": "2017-05-16", "close": 16.8, "volume": 785831.0}, {"date": "2017-05-17", "close": 16.05, "volume": 1263722.0}, {"date": "2017-05-18", "close": 16.25, "volume": 929056.0}, {"date": "2017-05-19", "close": 16.15, "volume": 926436.0}, {"date": "2017-05-22", "close": 16.1, "volume": 1038175.0}, {"date": "2017-05-23", "close": 16.4, "volume": 563302.0}, {"date": "2017-05-24", "close": 16.35, "volume": 459650.0}, {"date": "2017-05-25", "close": 16.3, "volume": 650498.0}, {"date": "2017-05-26", "close": 16.1, "volume": 379532.0}, {"date": "2017-05-30", "close": 15.9, "volume": 703260.0}, {"date": "2017-05-31", "close": 15.8, "volume": 1393392.0}, {"date": "2017-06-01", "close": 16.0, "volume": 1419158.0}, {"date": "2017-06-02", "close": 16.0, "volume": 1090698.0}, {"date": "2017-06-05", "close": 16.05, "volume": 731197.0}, {"date": "2017-06-06", "close": 15.9, "volume": 682532.0}, {"date": "2017-06-07", "close": 16.2, "volume": 803688.0}, {"date": "2017-06-08", "close": 16.85, "volume": 1254938.0}, {"date": "2017-06-09", "close": 17.5, "volume": 1670284.0}, {"date": "2017-06-12", "close": 17.55, "volume": 1597429.0}, {"date": "2017-06-13", "close": 17.6, "volume": 865978.0}, {"date": "2017-06-14", "close": 17.55, "volume": 1037049.0}, {"date": "2017-06-15", "close": 17.5, "volume": 661917.0}, {"date": "2017-06-16", "close": 17.3, "volume": 2644670.0}, {"date": "2017-06-19", "close": 17.2, "volume": 858858.0}, {"date": "2017-06-20", "close": 16.9, "volume": 508718.0}, {"date": "2017-06-21", "close": 16.7, "volume": 815598.0}, {"date": "2017-06-22", "close": 16.55, "volume": 547538.0}, {"date": "2017-06-23", "close": 16.4, "volume": 1176930.0}, {"date": "2017-06-26", "close": 16.65, "volume": 710115.0}, {"date": "2017-06-27", "close": 16.75, "volume": 560464.0}, {"date": "2017-06-28", "close": 17.05, "volume": 776594.0}, {"date": "2017-06-29", "close": 17.35, "volume": 1386674.0}, {"date": "2017-06-30", "close": 17.25, "volume": 610911.0}, {"date": "2017-07-03", "close": 17.75, "volume": 472417.0}, {"date": "2017-07-05", "close": 17.5, "volume": 751207.0}, {"date": "2017-07-06", "close": 17.3, "volume": 773596.0}, {"date": "2017-07-07", "close": 17.5, "volume": 571602.0}, {"date": "2017-07-10", "close": 17.25, "volume": 536676.0}, {"date": "2017-07-11", "close": 17.25, "volume": 762259.0}, {"date": "2017-07-12", "close": 17.15, "volume": 694284.0}, {"date": "2017-07-13", "close": 17.25, "volume": 754395.0}, {"date": "2017-07-14", "close": 17.1, "volume": 879375.0}, {"date": "2017-07-17", "close": 16.95, "volume": 1274448.0}, {"date": "2017-07-18", "close": 16.85, "volume": 1057134.0}, {"date": "2017-07-19", "close": 16.9, "volume": 615318.0}, {"date": "2017-07-20", "close": 16.75, "volume": 815368.0}, {"date": "2017-07-21", "close": 16.6, "volume": 1057912.0}, {"date": "2017-07-24", "close": 16.75, "volume": 623782.0}, {"date": "2017-07-25", "close": 16.75, "volume": 868731.0}, {"date": "2017-07-26", "close": 16.4, "volume": 668838.0}, {"date": "2017-07-27", "close": 16.3, "volume": 964574.0}, {"date": "2017-07-28", "close": 16.2, "volume": 839139.0}, {"date": "2017-07-31", "close": 16.3, "volume": 970461.0}, {"date": "2017-08-01", "close": 16.4, "volume": 617865.0}, {"date": "2017-08-02", "close": 16.35, "volume": 446635.0}, {"date": "2017-08-03", "close": 16.2, "volume": 450740.0}, {"date": "2017-08-04", "close": 16.55, "volume": 718755.0}, {"date": "2017-08-07", "close": 16.45, "volume": 652191.0}, {"date": "2017-08-08", "close": 16.6, "volume": 1265772.0}, {"date": "2017-08-09", "close": 16.65, "volume": 1167790.0}, {"date": "2017-08-10", "close": 16.45, "volume": 922972.0}, {"date": "2017-08-11", "close": 16.3, "volume": 836993.0}, {"date": "2017-08-14", "close": 16.8, "volume": 625807.0}, {"date": "2017-08-15", "close": 16.7, "volume": 613784.0}, {"date": "2017-08-16", "close": 16.65, "volume": 482216.0}, {"date": "2017-08-17", "close": 16.25, "volume": 943491.0}, {"date": "2017-08-18", "close": 16.25, "volume": 543853.0}, {"date": "2017-08-21", "close": 16.2, "volume": 359993.0}, {"date": "2017-08-22", "close": 16.25, "volume": 712642.0}, {"date": "2017-08-23", "close": 16.35, "volume": 703258.0}, {"date": "2017-08-24", "close": 16.4, "volume": 591984.0}, {"date": "2017-08-25", "close": 16.55, "volume": 419585.0}, {"date": "2017-08-28", "close": 16.5, "volume": 504198.0}, {"date": "2017-08-29", "close": 16.4, "volume": 483815.0}, {"date": "2017-08-30", "close": 16.35, "volume": 405700.0}, {"date": "2017-08-31", "close": 16.35, "volume": 584228.0}, {"date": "2017-09-01", "close": 16.45, "volume": 438172.0}, {"date": "2017-09-05", "close": 15.95, "volume": 747107.0}, {"date": "2017-09-06", "close": 15.95, "volume": 502263.0}, {"date": "2017-09-07", "close": 15.55, "volume": 587924.0}, {"date": "2017-09-08", "close": 15.7, "volume": 507883.0}, {"date": "2017-09-11", "close": 16.05, "volume": 569909.0}, {"date": "2017-09-12", "close": 16.45, "volume": 424130.0}, {"date": "2017-09-13", "close": 16.5, "volume": 479858.0}, {"date": "2017-09-14", "close": 16.35, "volume": 560171.0}, {"date": "2017-09-15", "close": 16.4, "volume": 1823403.0}, {"date": "2017-09-18", "close": 16.7, "volume": 403591.0}, {"date": "2017-09-19", "close": 16.9, "volume": 917938.0}, {"date": "2017-09-20", "close": 17.25, "volume": 902780.0}, {"date": "2017-09-21", "close": 17.15, "volume": 493252.0}, {"date": "2017-09-22", "close": 17.45, "volume": 755928.0}, {"date": "2017-09-25", "close": 17.6, "volume": 917261.0}, {"date": "2017-09-26", "close": 17.65, "volume": 779353.0}, {"date": "2017-09-27", "close": 18.1, "volume": 1247872.0}, {"date": "2017-09-28", "close": 18.3, "volume": 763575.0}, {"date": "2017-09-29", "close": 18.3, "volume": 777955.0}, {"date": "2017-10-02", "close": 18.55, "volume": 944777.0}, {"date": "2017-10-03", "close": 18.4, "volume": 797917.0}, {"date": "2017-10-04", "close": 18.25, "volume": 830547.0}, {"date": "2017-10-05", "close": 18.45, "volume": 744723.0}, {"date": "2017-10-06", "close": 18.4, "volume": 406091.0}, {"date": "2017-10-09", "close": 18.35, "volume": 874508.0}, {"date": "2017-10-10", "close": 18.45, "volume": 698415.0}, {"date": "2017-10-11", "close": 18.45, "volume": 671395.0}, {"date": "2017-10-12", "close": 18.4, "volume": 1056844.0}, {"date": "2017-10-13", "close": 18.35, "volume": 450308.0}, {"date": "2017-10-16", "close": 18.45, "volume": 786066.0}, {"date": "2017-10-17", "close": 18.4, "volume": 1006011.0}, {"date": "2017-10-18", "close": 18.5, "volume": 764324.0}, {"date": "2017-10-19", "close": 18.5, "volume": 715267.0}, {"date": "2017-10-20", "close": 18.6, "volume": 896405.0}, {"date": "2017-10-23", "close": 18.55, "volume": 572588.0}, {"date": "2017-10-24", "close": 18.7, "volume": 1106116.0}, {"date": "2017-10-25", "close": 18.75, "volume": 836668.0}, {"date": "2017-10-26", "close": 18.6, "volume": 1001458.0}, {"date": "2017-10-27", "close": 18.7, "volume": 700072.0}, {"date": "2017-10-30", "close": 18.2, "volume": 1225916.0}, {"date": "2017-10-31", "close": 18.2, "volume": 585700.0}, {"date": "2017-11-01", "close": 18.05, "volume": 617058.0}, {"date": "2017-11-02", "close": 18.35, "volume": 763366.0}, {"date": "2017-11-03", "close": 18.2, "volume": 1023610.0}, {"date": "2017-11-06", "close": 18.05, "volume": 352521.0}, {"date": "2017-11-07", "close": 17.5, "volume": 928445.0}, {"date": "2017-11-08", "close": 17.25, "volume": 507915.0}, {"date": "2017-11-09", "close": 17.05, "volume": 585607.0}, {"date": "2017-11-10", "close": 16.95, "volume": 609408.0}, {"date": "2017-11-13", "close": 17.15, "volume": 677519.0}, {"date": "2017-11-14", "close": 16.9, "volume": 1461017.0}, {"date": "2017-11-15", "close": 17.0, "volume": 846619.0}, {"date": "2017-11-16", "close": 17.15, "volume": 547021.0}, {"date": "2017-11-17", "close": 17.3, "volume": 645931.0}, {"date": "2017-11-20", "close": 17.55, "volume": 588817.0}, {"date": "2017-11-21", "close": 17.55, "volume": 811779.0}, {"date": "2017-11-22", "close": 17.6, "volume": 482644.0}, {"date": "2017-11-24", "close": 17.15, "volume": 727727.0}, {"date": "2017-11-27", "close": 17.35, "volume": 377864.0}, {"date": "2017-11-28", "close": 17.95, "volume": 650109.0}, {"date": "2017-11-29", "close": 18.45, "volume": 937792.0}, {"date": "2017-11-30", "close": 18.25, "volume": 716481.0}, {"date": "2017-12-01", "close": 18.25, "volume": 1119301.0}, {"date": "2017-12-04", "close": 18.55, "volume": 1607878.0}, {"date": "2017-12-05", "close": 18.1, "volume": 556782.0}, {"date": "2017-12-06", "close": 17.85, "volume": 505271.0}, {"date": "2017-12-07", "close": 17.8, "volume": 493720.0}, {"date": "2017-12-08", "close": 17.85, "volume": 647333.0}, {"date": "2017-12-11", "close": 17.7, "volume": 926527.0}, {"date": "2017-12-12", "close": 17.85, "volume": 562272.0}, {"date": "2017-12-13", "close": 17.7, "volume": 501360.0}, {"date": "2017-12-14", "close": 17.35, "volume": 807447.0}, {"date": "2017-12-15", "close": 17.75, "volume": 2603282.0}, {"date": "2017-12-18", "close": 18.05, "volume": 802015.0}, {"date": "2017-12-19", "close": 18.05, "volume": 870966.0}, {"date": "2017-12-20", "close": 17.9, "volume": 512189.0}, {"date": "2017-12-21", "close": 18.05, "volume": 716060.0}, {"date": "2017-12-22", "close": 17.85, "volume": 458812.0}, {"date": "2017-12-26", "close": 17.8, "volume": 280678.0}, {"date": "2017-12-27", "close": 17.75, "volume": 367984.0}, {"date": "2017-12-28", "close": 17.85, "volume": 384489.0}, {"date": "2017-12-29", "close": 17.45, "volume": 507189.0}, {"date": "2018-01-02", "close": 17.4, "volume": 623873.0}, {"date": "2018-01-03", "close": 17.5, "volume": 539020.0}, {"date": "2018-01-04", "close": 17.65, "volume": 433849.0}, {"date": "2018-01-05", "close": 17.6, "volume": 397496.0}, {"date": "2018-01-08", "close": 17.7, "volume": 388703.0}, {"date": "2018-01-09", "close": 17.9, "volume": 501257.0}, {"date": "2018-01-10", "close": 18.0, "volume": 970752.0}, {"date": "2018-01-11", "close": 18.4, "volume": 590806.0}, {"date": "2018-01-12", "close": 18.4, "volume": 497589.0}, {"date": "2018-01-16", "close": 18.25, "volume": 675109.0}, {"date": "2018-01-17", "close": 18.4, "volume": 594731.0}, {"date": "2018-01-18", "close": 18.1, "volume": 380002.0}, {"date": "2018-01-19", "close": 18.45, "volume": 610962.0}, {"date": "2018-01-22", "close": 18.35, "volume": 398342.0}, {"date": "2018-01-23", "close": 18.15, "volume": 662863.0}, {"date": "2018-01-24", "close": 17.7, "volume": 1160621.0}, {"date": "2018-01-25", "close": 17.5, "volume": 866718.0}, {"date": "2018-01-26", "close": 17.4, "volume": 783437.0}, {"date": "2018-01-29", "close": 17.55, "volume": 798075.0}, {"date": "2018-01-30", "close": 17.4, "volume": 727927.0}, {"date": "2018-01-31", "close": 17.3, "volume": 816928.0}, {"date": "2018-02-01", "close": 17.45, "volume": 618037.0}, {"date": "2018-02-02", "close": 17.55, "volume": 828850.0}, {"date": "2018-02-05", "close": 16.9, "volume": 1322674.0}, {"date": "2018-02-06", "close": 16.95, "volume": 2073644.0}, {"date": "2018-02-07", "close": 17.1, "volume": 655343.0}, {"date": "2018-02-08", "close": 16.675, "volume": 839202.0}, {"date": "2018-02-09", "close": 17.15, "volume": 1458826.0}, {"date": "2018-02-12", "close": 17.2, "volume": 760596.0}, {"date": "2018-02-13", "close": 17.2, "volume": 648530.0}, {"date": "2018-02-14", "close": 17.55, "volume": 668419.0}, {"date": "2018-02-15", "close": 17.5, "volume": 810465.0}, {"date": "2018-02-16", "close": 17.65, "volume": 930042.0}, {"date": "2018-02-20", "close": 17.5, "volume": 558723.0}, {"date": "2018-02-21", "close": 17.45, "volume": 1164288.0}, {"date": "2018-02-22", "close": 17.3, "volume": 1001214.0}, {"date": "2018-02-23", "close": 17.55, "volume": 437363.0}, {"date": "2018-02-26", "close": 17.55, "volume": 496157.0}, {"date": "2018-02-27", "close": 17.35, "volume": 565929.0}, {"date": "2018-02-28", "close": 17.0, "volume": 900509.0}, {"date": "2018-03-01", "close": 17.05, "volume": 530943.0}, {"date": "2018-03-02", "close": 17.3, "volume": 674970.0}, {"date": "2018-03-05", "close": 17.7, "volume": 755522.0}, {"date": "2018-03-06", "close": 17.95, "volume": 743927.0}, {"date": "2018-03-07", "close": 18.15, "volume": 781333.0}, {"date": "2018-03-08", "close": 17.85, "volume": 471214.0}, {"date": "2018-03-09", "close": 18.2, "volume": 693181.0}, {"date": "2018-03-12", "close": 18.15, "volume": 694641.0}, {"date": "2018-03-13", "close": 18.1, "volume": 824756.0}, {"date": "2018-03-14", "close": 17.85, "volume": 839602.0}, {"date": "2018-03-15", "close": 17.85, "volume": 1526347.0}, {"date": "2018-03-16", "close": 17.85, "volume": 2145202.0}, {"date": "2018-03-19", "close": 18.0, "volume": 1682474.0}, {"date": "2018-03-20", "close": 17.85, "volume": 1203553.0}, {"date": "2018-03-21", "close": 17.8, "volume": 923387.0}, {"date": "2018-03-22", "close": 17.3, "volume": 963812.0}, {"date": "2018-03-23", "close": 16.7, "volume": 1176106.0}, {"date": "2018-03-26", "close": 17.25, "volume": 830011.0}, {"date": "2018-03-27", "close": 16.8, "volume": 971025.0}, {"date": "2018-03-28", "close": 16.95, "volume": 945422.0}, {"date": "2018-03-29", "close": 16.9, "volume": 688727.0}, {"date": "2018-04-02", "close": 16.55, "volume": 771132.0}, {"date": "2018-04-03", "close": 16.7, "volume": 798244.0}, {"date": "2018-04-04", "close": 16.9, "volume": 731706.0}, {"date": "2018-04-05", "close": 17.0, "volume": 702699.0}, {"date": "2018-04-06", "close": 16.6, "volume": 854111.0}, {"date": "2018-04-09", "close": 16.6, "volume": 638942.0}, {"date": "2018-04-10", "close": 16.9, "volume": 607357.0}, {"date": "2018-04-11", "close": 16.85, "volume": 491635.0}, {"date": "2018-04-12", "close": 17.05, "volume": 597904.0}, {"date": "2018-04-13", "close": 16.85, "volume": 522951.0}, {"date": "2018-04-16", "close": 17.05, "volume": 767789.0}, {"date": "2018-04-17", "close": 16.9, "volume": 786891.0}, {"date": "2018-04-18", "close": 16.7, "volume": 847243.0}, {"date": "2018-04-19", "close": 16.75, "volume": 1854980.0}, {"date": "2018-04-20", "close": 16.8, "volume": 1251791.0}, {"date": "2018-04-23", "close": 17.7, "volume": 1975093.0}, {"date": "2018-04-24", "close": 18.05, "volume": 1347103.0}, {"date": "2018-04-25", "close": 17.75, "volume": 1059423.0}, {"date": "2018-04-26", "close": 17.55, "volume": 981115.0}, {"date": "2018-04-27", "close": 17.5, "volume": 886658.0}, {"date": "2018-04-30", "close": 17.2, "volume": 938891.0}, {"date": "2018-05-01", "close": 17.4, "volume": 1111416.0}, {"date": "2018-05-02", "close": 17.35, "volume": 505334.0}, {"date": "2018-05-03", "close": 17.15, "volume": 823828.0}, {"date": "2018-05-04", "close": 17.3, "volume": 761852.0}, {"date": "2018-05-07", "close": 17.45, "volume": 658877.0}, {"date": "2018-05-08", "close": 17.65, "volume": 522357.0}, {"date": "2018-05-09", "close": 17.75, "volume": 605386.0}, {"date": "2018-05-10", "close": 17.7, "volume": 464978.0}, {"date": "2018-05-11", "close": 17.7, "volume": 460338.0}, {"date": "2018-05-14", "close": 17.5, "volume": 488196.0}, {"date": "2018-05-15", "close": 17.65, "volume": 672507.0}, {"date": "2018-05-16", "close": 17.75, "volume": 793584.0}, {"date": "2018-05-17", "close": 17.85, "volume": 675468.0}, {"date": "2018-05-18", "close": 17.85, "volume": 891112.0}, {"date": "2018-05-21", "close": 18.0, "volume": 1167851.0}, {"date": "2018-05-22", "close": 18.2, "volume": 715693.0}, {"date": "2018-05-23", "close": 18.05, "volume": 670650.0}, {"date": "2018-05-24", "close": 18.05, "volume": 809657.0}, {"date": "2018-05-25", "close": 18.15, "volume": 524515.0}, {"date": "2018-05-29", "close": 17.85, "volume": 907120.0}, {"date": "2018-05-30", "close": 18.3, "volume": 867489.0}, {"date": "2018-05-31", "close": 17.95, "volume": 723937.0}, {"date": "2018-06-01", "close": 18.175, "volume": 1018384.0}, {"date": "2018-06-04", "close": 18.3, "volume": 820531.0}, {"date": "2018-06-05", "close": 18.45, "volume": 694860.0}, {"date": "2018-06-06", "close": 18.75, "volume": 828456.0}, {"date": "2018-06-07", "close": 18.75, "volume": 600782.0}, {"date": "2018-06-08", "close": 18.9, "volume": 786818.0}, {"date": "2018-06-11", "close": 18.7, "volume": 640456.0}, {"date": "2018-06-12", "close": 18.45, "volume": 533619.0}, {"date": "2018-06-13", "close": 18.5, "volume": 591089.0}, {"date": "2018-06-14", "close": 18.5, "volume": 618500.0}, {"date": "2018-06-15", "close": 18.7, "volume": 2342484.0}, {"date": "2018-06-18", "close": 18.55, "volume": 884607.0}, {"date": "2018-06-19", "close": 18.75, "volume": 686055.0}, {"date": "2018-06-20", "close": 19.05, "volume": 791015.0}, {"date": "2018-06-21", "close": 18.95, "volume": 1573954.0}, {"date": "2018-06-22", "close": 18.95, "volume": 3267646.0}, {"date": "2018-06-25", "close": 18.9, "volume": 1170722.0}, {"date": "2018-06-26", "close": 18.9, "volume": 1259732.0}, {"date": "2018-06-27", "close": 18.75, "volume": 1378333.0}, {"date": "2018-06-28", "close": 18.85, "volume": 1295675.0}, {"date": "2018-06-29", "close": 18.6, "volume": 1436859.0}, {"date": "2018-07-02", "close": 18.85, "volume": 1137497.0}, {"date": "2018-07-03", "close": 18.6, "volume": 602468.0}, {"date": "2018-07-05", "close": 18.95, "volume": 746148.0}, {"date": "2018-07-06", "close": 19.05, "volume": 767266.0}, {"date": "2018-07-09", "close": 19.3, "volume": 691144.0}, {"date": "2018-07-10", "close": 18.95, "volume": 791403.0}, {"date": "2018-07-11", "close": 18.9, "volume": 776953.0}, {"date": "2018-07-12", "close": 18.7, "volume": 656917.0}, {"date": "2018-07-13", "close": 18.5, "volume": 707184.0}, {"date": "2018-07-16", "close": 18.75, "volume": 635265.0}, {"date": "2018-07-17", "close": 18.8, "volume": 972968.0}, {"date": "2018-07-18", "close": 19.0, "volume": 833710.0}, {"date": "2018-07-19", "close": 19.05, "volume": 764101.0}, {"date": "2018-07-20", "close": 19.2, "volume": 1140175.0}, {"date": "2018-07-23", "close": 20.2, "volume": 1698304.0}, {"date": "2018-07-24", "close": 19.95, "volume": 1159682.0}, {"date": "2018-07-25", "close": 19.3, "volume": 1259506.0}, {"date": "2018-07-26", "close": 19.75, "volume": 941482.0}, {"date": "2018-07-27", "close": 19.475, "volume": 716556.0}, {"date": "2018-07-30", "close": 19.45, "volume": 641183.0}, {"date": "2018-07-31", "close": 19.45, "volume": 809105.0}, {"date": "2018-08-01", "close": 19.65, "volume": 477825.0}, {"date": "2018-08-02", "close": 19.65, "volume": 683668.0}, {"date": "2018-08-03", "close": 19.4, "volume": 577172.0}, {"date": "2018-08-06", "close": 19.4, "volume": 367374.0}, {"date": "2018-08-07", "close": 19.45, "volume": 374883.0}, {"date": "2018-08-08", "close": 19.55, "volume": 421049.0}, {"date": "2018-08-09", "close": 19.4, "volume": 432737.0}, {"date": "2018-08-10", "close": 19.35, "volume": 456277.0}, {"date": "2018-08-13", "close": 19.35, "volume": 938796.0}, {"date": "2018-08-14", "close": 19.6, "volume": 734842.0}, {"date": "2018-08-15", "close": 19.35, "volume": 569666.0}, {"date": "2018-08-16", "close": 19.7, "volume": 522758.0}, {"date": "2018-08-17", "close": 19.75, "volume": 739858.0}, {"date": "2018-08-20", "close": 19.85, "volume": 526444.0}, {"date": "2018-08-21", "close": 20.3, "volume": 901619.0}, {"date": "2018-08-22", "close": 20.2, "volume": 677883.0}, {"date": "2018-08-23", "close": 20.15, "volume": 560468.0}, {"date": "2018-08-24", "close": 20.1, "volume": 551726.0}, {"date": "2018-08-27", "close": 19.95, "volume": 718573.0}, {"date": "2018-08-28", "close": 19.8, "volume": 482995.0}, {"date": "2018-08-29", "close": 19.9, "volume": 402111.0}, {"date": "2018-08-30", "close": 20.1, "volume": 846019.0}, {"date": "2018-08-31", "close": 20.3, "volume": 617734.0}, {"date": "2018-09-04", "close": 20.4, "volume": 1045579.0}, {"date": "2018-09-05", "close": 20.3, "volume": 648157.0}, {"date": "2018-09-06", "close": 20.45, "volume": 948731.0}, {"date": "2018-09-07", "close": 20.55, "volume": 730528.0}, {"date": "2018-09-10", "close": 20.7, "volume": 1183336.0}, {"date": "2018-09-11", "close": 20.7, "volume": 612363.0}, {"date": "2018-09-12", "close": 20.55, "volume": 690269.0}, {"date": "2018-09-13", "close": 20.2, "volume": 686887.0}, {"date": "2018-09-14", "close": 20.5, "volume": 906264.0}, {"date": "2018-09-17", "close": 20.35, "volume": 773148.0}, {"date": "2018-09-18", "close": 20.3, "volume": 889961.0}, {"date": "2018-09-19", "close": 20.3, "volume": 1859039.0}, {"date": "2018-09-20", "close": 20.55, "volume": 952113.0}, {"date": "2018-09-21", "close": 20.2, "volume": 3807916.0}, {"date": "2018-09-24", "close": 19.85, "volume": 742772.0}, {"date": "2018-09-25", "close": 19.75, "volume": 668828.0}, {"date": "2018-09-26", "close": 19.4, "volume": 766721.0}, {"date": "2018-09-27", "close": 19.25, "volume": 629991.0}, {"date": "2018-09-28", "close": 19.3, "volume": 575072.0}, {"date": "2018-10-01", "close": 19.13, "volume": 899619.0}, {"date": "2018-10-02", "close": 19.25, "volume": 981585.0}, {"date": "2018-10-03", "close": 19.84, "volume": 1065864.0}, {"date": "2018-10-04", "close": 20.02, "volume": 1173523.0}, {"date": "2018-10-05", "close": 19.89, "volume": 737050.0}, {"date": "2018-10-08", "close": 20.2, "volume": 572586.0}, {"date": "2018-10-09", "close": 20.19, "volume": 717317.0}, {"date": "2018-10-10", "close": 19.91, "volume": 1410275.0}, {"date": "2018-10-11", "close": 19.18, "volume": 797493.0}, {"date": "2018-10-12", "close": 18.71, "volume": 1216085.0}, {"date": "2018-10-15", "close": 18.77, "volume": 1040214.0}, {"date": "2018-10-16", "close": 19.01, "volume": 768891.0}, {"date": "2018-10-17", "close": 19.31, "volume": 806785.0}, {"date": "2018-10-18", "close": 19.03, "volume": 835013.0}, {"date": "2018-10-19", "close": 18.75, "volume": 641509.0}, {"date": "2018-10-22", "close": 18.13, "volume": 1320971.0}, {"date": "2018-10-23", "close": 17.54, "volume": 1515099.0}, {"date": "2018-10-24", "close": 16.63, "volume": 1000034.0}, {"date": "2018-10-25", "close": 17.09, "volume": 923142.0}, {"date": "2018-10-26", "close": 17.0, "volume": 793242.0}, {"date": "2018-10-29", "close": 17.52, "volume": 820795.0}, {"date": "2018-10-30", "close": 17.9, "volume": 770179.0}, {"date": "2018-10-31", "close": 17.85, "volume": 647280.0}, {"date": "2018-11-01", "close": 18.09, "volume": 591622.0}, {"date": "2018-11-02", "close": 18.29, "volume": 599150.0}, {"date": "2018-11-05", "close": 18.41, "volume": 752899.0}, {"date": "2018-11-06", "close": 18.5, "volume": 561030.0}, {"date": "2018-11-07", "close": 18.71, "volume": 883279.0}, {"date": "2018-11-08", "close": 18.82, "volume": 392591.0}, {"date": "2018-11-09", "close": 18.56, "volume": 412824.0}, {"date": "2018-11-12", "close": 18.33, "volume": 413530.0}, {"date": "2018-11-13", "close": 18.39, "volume": 498399.0}, {"date": "2018-11-14", "close": 17.92, "volume": 570596.0}, {"date": "2018-11-15", "close": 18.33, "volume": 693760.0}, {"date": "2018-11-16", "close": 18.42, "volume": 1028167.0}, {"date": "2018-11-19", "close": 18.4, "volume": 422827.0}, {"date": "2018-11-20", "close": 18.24, "volume": 460024.0}, {"date": "2018-11-21", "close": 18.19, "volume": 344226.0}, {"date": "2018-11-23", "close": 18.34, "volume": 217502.0}, {"date": "2018-11-26", "close": 18.61, "volume": 491160.0}, {"date": "2018-11-27", "close": 18.5, "volume": 437459.0}, {"date": "2018-11-28", "close": 18.79, "volume": 744467.0}, {"date": "2018-11-29", "close": 18.74, "volume": 854335.0}, {"date": "2018-11-30", "close": 18.73, "volume": 1030491.0}, {"date": "2018-12-03", "close": 18.53, "volume": 636139.0}, {"date": "2018-12-04", "close": 17.41, "volume": 928250.0}, {"date": "2018-12-06", "close": 17.56, "volume": 816990.0}, {"date": "2018-12-07", "close": 17.44, "volume": 708963.0}, {"date": "2018-12-10", "close": 17.02, "volume": 959452.0}, {"date": "2018-12-11", "close": 16.77, "volume": 821568.0}, {"date": "2018-12-12", "close": 17.13, "volume": 964500.0}, {"date": "2018-12-13", "close": 16.79, "volume": 1018557.0}, {"date": "2018-12-14", "close": 16.29, "volume": 796838.0}, {"date": "2018-12-17", "close": 16.15, "volume": 1121662.0}, {"date": "2018-12-18", "close": 15.77, "volume": 966047.0}, {"date": "2018-12-19", "close": 15.01, "volume": 1655145.0}, {"date": "2018-12-20", "close": 15.0, "volume": 1350883.0}, {"date": "2018-12-21", "close": 14.74, "volume": 4754284.0}, {"date": "2018-12-24", "close": 14.49, "volume": 435485.0}, {"date": "2018-12-26", "close": 15.22, "volume": 972821.0}, {"date": "2018-12-27", "close": 15.19, "volume": 852934.0}, {"date": "2018-12-28", "close": 15.21, "volume": 918915.0}, {"date": "2018-12-31", "close": 15.4, "volume": 1150797.0}, {"date": "2019-01-02", "close": 15.54, "volume": 996441.0}, {"date": "2019-01-03", "close": 15.48, "volume": 564520.0}, {"date": "2019-01-04", "close": 15.93, "volume": 671964.0}, {"date": "2019-01-07", "close": 16.03, "volume": 835041.0}, {"date": "2019-01-08", "close": 16.03, "volume": 817027.0}, {"date": "2019-01-09", "close": 16.08, "volume": 802094.0}, {"date": "2019-01-10", "close": 15.95, "volume": 758057.0}, {"date": "2019-01-11", "close": 16.0, "volume": 557265.0}, {"date": "2019-01-14", "close": 16.04, "volume": 582635.0}, {"date": "2019-01-15", "close": 16.11, "volume": 730489.0}, {"date": "2019-01-16", "close": 16.32, "volume": 1870493.0}, {"date": "2019-01-17", "close": 16.53, "volume": 1344514.0}, {"date": "2019-01-18", "close": 16.75, "volume": 1125697.0}, {"date": "2019-01-22", "close": 15.88, "volume": 2156445.0}, {"date": "2019-01-23", "close": 16.13, "volume": 1392015.0}, {"date": "2019-01-24", "close": 16.1, "volume": 1363203.0}, {"date": "2019-01-25", "close": 16.61, "volume": 1145820.0}, {"date": "2019-01-28", "close": 16.55, "volume": 664886.0}, {"date": "2019-01-29", "close": 16.33, "volume": 532008.0}, {"date": "2019-01-30", "close": 16.17, "volume": 601219.0}, {"date": "2019-01-31", "close": 16.14, "volume": 905739.0}, {"date": "2019-02-01", "close": 16.36, "volume": 562276.0}, {"date": "2019-02-04", "close": 16.57, "volume": 640527.0}, {"date": "2019-02-05", "close": 16.4, "volume": 624628.0}, {"date": "2019-02-06", "close": 16.64, "volume": 921057.0}, {"date": "2019-02-07", "close": 16.79, "volume": 895719.0}, {"date": "2019-02-08", "close": 16.67, "volume": 854871.0}, {"date": "2019-02-11", "close": 16.88, "volume": 479665.0}, {"date": "2019-02-12", "close": 17.03, "volume": 623021.0}, {"date": "2019-02-13", "close": 17.27, "volume": 1186408.0}, {"date": "2019-02-14", "close": 17.11, "volume": 1032877.0}, {"date": "2019-02-15", "close": 17.565, "volume": 934191.0}, {"date": "2019-02-19", "close": 17.54, "volume": 924269.0}, {"date": "2019-02-20", "close": 17.9, "volume": 687138.0}, {"date": "2019-02-21", "close": 17.81, "volume": 623241.0}, {"date": "2019-02-22", "close": 17.89, "volume": 892421.0}, {"date": "2019-02-25", "close": 17.77, "volume": 704822.0}, {"date": "2019-02-26", "close": 17.69, "volume": 1020552.0}, {"date": "2019-02-27", "close": 17.83, "volume": 673502.0}, {"date": "2019-02-28", "close": 17.78, "volume": 824574.0}, {"date": "2019-03-01", "close": 17.73, "volume": 555275.0}, {"date": "2019-03-04", "close": 17.64, "volume": 691814.0}, {"date": "2019-03-05", "close": 17.47, "volume": 419477.0}, {"date": "2019-03-06", "close": 16.96, "volume": 1171312.0}, {"date": "2019-03-07", "close": 16.76, "volume": 1083638.0}, {"date": "2019-03-08", "close": 16.92, "volume": 747993.0}, {"date": "2019-03-11", "close": 17.13, "volume": 622018.0}, {"date": "2019-03-12", "close": 17.01, "volume": 658670.0}, {"date": "2019-03-13", "close": 17.18, "volume": 1002905.0}, {"date": "2019-03-14", "close": 17.05, "volume": 768669.0}, {"date": "2019-03-15", "close": 17.07, "volume": 1947953.0}, {"date": "2019-03-18", "close": 17.24, "volume": 1009515.0}, {"date": "2019-03-19", "close": 16.75, "volume": 877384.0}, {"date": "2019-03-20", "close": 16.34, "volume": 1044626.0}, {"date": "2019-03-21", "close": 16.33, "volume": 1602691.0}, {"date": "2019-03-22", "close": 15.74, "volume": 1392458.0}, {"date": "2019-03-25", "close": 15.875, "volume": 861034.0}, {"date": "2019-03-26", "close": 16.29, "volume": 1042556.0}, {"date": "2019-03-27", "close": 16.32, "volume": 864873.0}, {"date": "2019-03-28", "close": 16.55, "volume": 600028.0}, {"date": "2019-03-29", "close": 16.4, "volume": 918693.0}, {"date": "2019-04-01", "close": 16.87, "volume": 679586.0}, {"date": "2019-04-02", "close": 16.78, "volume": 718943.0}, {"date": "2019-04-03", "close": 16.66, "volume": 843957.0}, {"date": "2019-04-04", "close": 16.91, "volume": 601105.0}, {"date": "2019-04-05", "close": 16.98, "volume": 534682.0}, {"date": "2019-04-08", "close": 16.99, "volume": 621934.0}, {"date": "2019-04-09", "close": 16.71, "volume": 584470.0}, {"date": "2019-04-10", "close": 16.99, "volume": 725050.0}, {"date": "2019-04-11", "close": 16.92, "volume": 579544.0}, {"date": "2019-04-12", "close": 17.16, "volume": 808552.0}, {"date": "2019-04-15", "close": 16.97, "volume": 749262.0}, {"date": "2019-04-16", "close": 17.07, "volume": 808708.0}, {"date": "2019-04-17", "close": 17.14, "volume": 1136824.0}, {"date": "2019-04-18", "close": 16.87, "volume": 874153.0}, {"date": "2019-04-22", "close": 16.56, "volume": 823311.0}, {"date": "2019-04-23", "close": 16.97, "volume": 928415.0}, {"date": "2019-04-24", "close": 16.96, "volume": 564700.0}, {"date": "2019-04-25", "close": 16.83, "volume": 535793.0}, {"date": "2019-04-26", "close": 17.02, "volume": 565617.0}, {"date": "2019-04-29", "close": 17.18, "volume": 531252.0}, {"date": "2019-04-30", "close": 17.08, "volume": 899828.0}, {"date": "2019-05-01", "close": 16.76, "volume": 1371729.0}, {"date": "2019-05-02", "close": 16.93, "volume": 329560.0}, {"date": "2019-05-03", "close": 17.31, "volume": 706613.0}, {"date": "2019-05-06", "close": 17.33, "volume": 622416.0}, {"date": "2019-05-07", "close": 17.06, "volume": 703452.0}, {"date": "2019-05-08", "close": 16.89, "volume": 484074.0}, {"date": "2019-05-09", "close": 16.88, "volume": 417763.0}, {"date": "2019-05-10", "close": 16.98, "volume": 391373.0}, {"date": "2019-05-13", "close": 16.27, "volume": 932476.0}, {"date": "2019-05-14", "close": 16.64, "volume": 510524.0}, {"date": "2019-05-15", "close": 16.56, "volume": 614377.0}, {"date": "2019-05-16", "close": 16.83, "volume": 486038.0}, {"date": "2019-05-17", "close": 16.75, "volume": 635870.0}, {"date": "2019-05-20", "close": 16.79, "volume": 398253.0}, {"date": "2019-05-21", "close": 16.75, "volume": 763286.0}, {"date": "2019-05-22", "close": 16.64, "volume": 452517.0}, {"date": "2019-05-23", "close": 16.3, "volume": 685349.0}, {"date": "2019-05-24", "close": 16.61, "volume": 469543.0}, {"date": "2019-05-28", "close": 16.45, "volume": 770653.0}, {"date": "2019-05-29", "close": 16.51, "volume": 1027520.0}, {"date": "2019-05-30", "close": 16.23, "volume": 801152.0}, {"date": "2019-05-31", "close": 15.94, "volume": 1023090.0}, {"date": "2019-06-03", "close": 16.15, "volume": 948903.0}, {"date": "2019-06-04", "close": 16.57, "volume": 688956.0}, {"date": "2019-06-05", "close": 16.45, "volume": 647796.0}, {"date": "2019-06-06", "close": 16.36, "volume": 496144.0}, {"date": "2019-06-07", "close": 16.31, "volume": 499165.0}, {"date": "2019-06-10", "close": 16.46, "volume": 515750.0}, {"date": "2019-06-11", "close": 16.59, "volume": 688837.0}, {"date": "2019-06-12", "close": 16.48, "volume": 415825.0}, {"date": "2019-06-13", "close": 16.48, "volume": 428571.0}, {"date": "2019-06-14", "close": 16.51, "volume": 406650.0}, {"date": "2019-06-17", "close": 16.31, "volume": 552465.0}, {"date": "2019-06-18", "close": 16.64, "volume": 481919.0}, {"date": "2019-06-19", "close": 16.47, "volume": 812342.0}, {"date": "2019-06-20", "close": 16.51, "volume": 513144.0}, {"date": "2019-06-21", "close": 16.48, "volume": 1139497.0}, {"date": "2019-06-24", "close": 16.21, "volume": 553448.0}, {"date": "2019-06-25", "close": 16.24, "volume": 670083.0}, {"date": "2019-06-26", "close": 16.33, "volume": 498430.0}, {"date": "2019-06-27", "close": 16.51, "volume": 1041073.0}, {"date": "2019-06-28", "close": 16.59, "volume": 4073218.0}, {"date": "2019-07-01", "close": 16.79, "volume": 804024.0}, {"date": "2019-07-02", "close": 16.64, "volume": 684119.0}, {"date": "2019-07-03", "close": 16.81, "volume": 509445.0}, {"date": "2019-07-05", "close": 16.9, "volume": 410645.0}, {"date": "2019-07-08", "close": 16.67, "volume": 596309.0}, {"date": "2019-07-09", "close": 16.77, "volume": 501456.0}, {"date": "2019-07-10", "close": 16.66, "volume": 513988.0}, {"date": "2019-07-11", "close": 16.74, "volume": 528132.0}, {"date": "2019-07-12", "close": 16.93, "volume": 450225.0}, {"date": "2019-07-15", "close": 16.5, "volume": 557080.0}, {"date": "2019-07-16", "close": 16.62, "volume": 489095.0}, {"date": "2019-07-17", "close": 16.49, "volume": 502213.0}, {"date": "2019-07-18", "close": 16.73, "volume": 463785.0}, {"date": "2019-07-19", "close": 16.78, "volume": 725651.0}, {"date": "2019-07-22", "close": 17.14, "volume": 1254135.0}, {"date": "2019-07-23", "close": 17.32, "volume": 871515.0}, {"date": "2019-07-24", "close": 17.65, "volume": 1014813.0}, {"date": "2019-07-25", "close": 17.59, "volume": 783976.0}, {"date": "2019-07-26", "close": 17.69, "volume": 650115.0}, {"date": "2019-07-29", "close": 17.5, "volume": 589974.0}, {"date": "2019-07-30", "close": 17.64, "volume": 749726.0}, {"date": "2019-07-31", "close": 17.61, "volume": 1500375.0}, {"date": "2019-08-01", "close": 17.26, "volume": 1339223.0}, {"date": "2019-08-02", "close": 17.13, "volume": 869778.0}, {"date": "2019-08-05", "close": 16.67, "volume": 1131563.0}, {"date": "2019-08-06", "close": 16.86, "volume": 781490.0}, {"date": "2019-08-07", "close": 16.7, "volume": 583103.0}, {"date": "2019-08-08", "close": 16.98, "volume": 784191.0}, {"date": "2019-08-09", "close": 16.9, "volume": 591063.0}, {"date": "2019-08-12", "close": 16.64, "volume": 479974.0}, {"date": "2019-08-13", "close": 16.92, "volume": 679960.0}, {"date": "2019-08-14", "close": 16.65, "volume": 932340.0}, {"date": "2019-08-15", "close": 16.57, "volume": 713081.0}, {"date": "2019-08-16", "close": 16.98, "volume": 932026.0}, {"date": "2019-08-19", "close": 17.11, "volume": 693628.0}, {"date": "2019-08-20", "close": 16.96, "volume": 817628.0}, {"date": "2019-08-21", "close": 16.99, "volume": 400096.0}, {"date": "2019-08-22", "close": 16.98, "volume": 447556.0}, {"date": "2019-08-23", "close": 16.42, "volume": 979755.0}, {"date": "2019-08-26", "close": 16.68, "volume": 516815.0}, {"date": "2019-08-27", "close": 16.43, "volume": 636107.0}, {"date": "2019-08-28", "close": 16.69, "volume": 715880.0}, {"date": "2019-08-29", "close": 16.94, "volume": 603550.0}, {"date": "2019-08-30", "close": 16.8, "volume": 443435.0}, {"date": "2019-09-03", "close": 16.34, "volume": 871633.0}, {"date": "2019-09-04", "close": 16.61, "volume": 785217.0}, {"date": "2019-09-05", "close": 16.85, "volume": 1505561.0}, {"date": "2019-09-06", "close": 16.77, "volume": 482651.0}, {"date": "2019-09-09", "close": 17.12, "volume": 2580255.0}, {"date": "2019-09-10", "close": 17.3, "volume": 1444786.0}, {"date": "2019-09-11", "close": 17.55, "volume": 1633167.0}, {"date": "2019-09-12", "close": 17.77, "volume": 1403433.0}, {"date": "2019-09-13", "close": 18.0, "volume": 1316288.0}, {"date": "2019-09-16", "close": 18.05, "volume": 920361.0}, {"date": "2019-09-17", "close": 17.91, "volume": 837830.0}, {"date": "2019-09-18", "close": 17.91, "volume": 839498.0}, {"date": "2019-09-19", "close": 17.8, "volume": 861561.0}, {"date": "2019-09-20", "close": 17.62, "volume": 4488255.0}, {"date": "2019-09-23", "close": 17.55, "volume": 912210.0}, {"date": "2019-09-24", "close": 17.31, "volume": 879020.0}, {"date": "2019-09-25", "close": 17.67, "volume": 810541.0}, {"date": "2019-09-26", "close": 17.445, "volume": 698437.0}, {"date": "2019-09-27", "close": 17.41, "volume": 676005.0}, {"date": "2019-09-30", "close": 17.205, "volume": 771974.0}, {"date": "2019-10-01", "close": 17.03, "volume": 1297681.0}, {"date": "2019-10-02", "close": 16.98, "volume": 995514.0}, {"date": "2019-10-03", "close": 16.98, "volume": 719493.0}, {"date": "2019-10-04", "close": 17.1, "volume": 478472.0}, {"date": "2019-10-07", "close": 17.09, "volume": 650971.0}, {"date": "2019-10-08", "close": 16.62, "volume": 1059187.0}, {"date": "2019-10-09", "close": 16.605, "volume": 909690.0}, {"date": "2019-10-10", "close": 16.66, "volume": 691568.0}, {"date": "2019-10-11", "close": 16.83, "volume": 765066.0}, {"date": "2019-10-14", "close": 16.81, "volume": 822722.0}, {"date": "2019-10-15", "close": 16.995, "volume": 883831.0}, {"date": "2019-10-16", "close": 16.97, "volume": 863887.0}, {"date": "2019-10-17", "close": 17.09, "volume": 716046.0}, {"date": "2019-10-18", "close": 17.2, "volume": 971857.0}, {"date": "2019-10-21", "close": 18.06, "volume": 2540789.0}, {"date": "2019-10-22", "close": 17.89, "volume": 1155197.0}, {"date": "2019-10-23", "close": 18.13, "volume": 940225.0}, {"date": "2019-10-24", "close": 18.03, "volume": 719181.0}, {"date": "2019-10-25", "close": 18.125, "volume": 919429.0}, {"date": "2019-10-28", "close": 18.15, "volume": 892072.0}, {"date": "2019-10-29", "close": 18.26, "volume": 858705.0}, {"date": "2019-10-30", "close": 18.15, "volume": 691483.0}, {"date": "2019-10-31", "close": 17.995, "volume": 752230.0}, {"date": "2019-11-01", "close": 18.28, "volume": 692666.0}, {"date": "2019-11-04", "close": 18.38, "volume": 863395.0}, {"date": "2019-11-05", "close": 18.43, "volume": 700603.0}, {"date": "2019-11-06", "close": 18.425, "volume": 641737.0}, {"date": "2019-11-07", "close": 18.43, "volume": 957731.0}, {"date": "2019-11-08", "close": 18.46, "volume": 697581.0}, {"date": "2019-11-11", "close": 18.37, "volume": 465087.0}, {"date": "2019-11-12", "close": 18.43, "volume": 457578.0}, {"date": "2019-11-13", "close": 18.4, "volume": 665825.0}, {"date": "2019-11-14", "close": 18.4, "volume": 428477.0}, {"date": "2019-11-15", "close": 18.24, "volume": 1085582.0}, {"date": "2019-11-18", "close": 18.12, "volume": 532286.0}, {"date": "2019-11-19", "close": 18.36, "volume": 752633.0}, {"date": "2019-11-20", "close": 18.22, "volume": 888001.0}, {"date": "2019-11-21", "close": 18.12, "volume": 992925.0}, {"date": "2019-11-22", "close": 18.12, "volume": 465048.0}, {"date": "2019-11-25", "close": 18.235, "volume": 981588.0}, {"date": "2019-11-26", "close": 18.21, "volume": 678215.0}, {"date": "2019-11-27", "close": 18.22, "volume": 566285.0}, {"date": "2019-11-29", "close": 18.08, "volume": 408212.0}, {"date": "2019-12-02", "close": 17.86, "volume": 1007066.0}, {"date": "2019-12-03", "close": 17.72, "volume": 817472.0}, {"date": "2019-12-04", "close": 17.93, "volume": 661840.0}, {"date": "2019-12-05", "close": 17.99, "volume": 470673.0}, {"date": "2019-12-06", "close": 18.06, "volume": 927876.0}, {"date": "2019-12-09", "close": 18.08, "volume": 724907.0}, {"date": "2019-12-10", "close": 18.14, "volume": 551356.0}, {"date": "2019-12-11", "close": 18.07, "volume": 441151.0}, {"date": "2019-12-12", "close": 18.38, "volume": 967870.0}, {"date": "2019-12-13", "close": 18.25, "volume": 816192.0}, {"date": "2019-12-16", "close": 18.455, "volume": 918366.0}, {"date": "2019-12-17", "close": 18.65, "volume": 879976.0}, {"date": "2019-12-18", "close": 18.5, "volume": 959284.0}, {"date": "2019-12-19", "close": 18.47, "volume": 662714.0}, {"date": "2019-12-20", "close": 18.63, "volume": 7011288.0}, {"date": "2019-12-23", "close": 18.4, "volume": 1407366.0}, {"date": "2019-12-24", "close": 18.47, "volume": 571562.0}, {"date": "2019-12-26", "close": 18.47, "volume": 992816.0}, {"date": "2019-12-27", "close": 18.255, "volume": 804636.0}, {"date": "2019-12-30", "close": 18.31, "volume": 546388.0}, {"date": "2019-12-31", "close": 18.29, "volume": 993406.0}, {"date": "2020-01-02", "close": 18.33, "volume": 902552.0}, {"date": "2020-01-03", "close": 18.24, "volume": 804203.0}, {"date": "2020-01-06", "close": 18.2, "volume": 563198.0}, {"date": "2020-01-07", "close": 18.09, "volume": 900824.0}, {"date": "2020-01-08", "close": 18.27, "volume": 844120.0}, {"date": "2020-01-09", "close": 18.24, "volume": 854997.0}, {"date": "2020-01-10", "close": 18.13, "volume": 653409.0}, {"date": "2020-01-13", "close": 18.26, "volume": 1077750.0}, {"date": "2020-01-14", "close": 18.32, "volume": 1073363.0}, {"date": "2020-01-15", "close": 18.14, "volume": 766994.0}, {"date": "2020-01-16", "close": 18.38, "volume": 907417.0}, {"date": "2020-01-17", "close": 18.48, "volume": 1591687.0}, {"date": "2020-01-21", "close": 17.84, "volume": 2044453.0}, {"date": "2020-01-22", "close": 18.01, "volume": 1339566.0}, {"date": "2020-01-23", "close": 18.17, "volume": 2536999.0}, {"date": "2020-01-24", "close": 18.17, "volume": 1193043.0}, {"date": "2020-01-27", "close": 18.06, "volume": 1339887.0}, {"date": "2020-01-28", "close": 18.11, "volume": 724688.0}, {"date": "2020-01-29", "close": 18.0, "volume": 927311.0}, {"date": "2020-01-30", "close": 18.2, "volume": 822140.0}, {"date": "2020-01-31", "close": 17.91, "volume": 1238146.0}, {"date": "2020-02-03", "close": 17.99, "volume": 1424791.0}, {"date": "2020-02-04", "close": 18.02, "volume": 1090512.0}, {"date": "2020-02-05", "close": 18.43, "volume": 1221095.0}, {"date": "2020-02-06", "close": 18.26, "volume": 622086.0}, {"date": "2020-02-07", "close": 18.17, "volume": 698062.0}, {"date": "2020-02-10", "close": 18.14, "volume": 631046.0}, {"date": "2020-02-11", "close": 18.2, "volume": 693933.0}, {"date": "2020-02-12", "close": 18.23, "volume": 577736.0}, {"date": "2020-02-13", "close": 18.41, "volume": 633106.0}, {"date": "2020-02-14", "close": 18.29, "volume": 618773.0}, {"date": "2020-02-18", "close": 18.085, "volume": 750733.0}, {"date": "2020-02-19", "close": 18.09, "volume": 458396.0}, {"date": "2020-02-20", "close": 18.21, "volume": 815380.0}, {"date": "2020-02-21", "close": 18.1, "volume": 919253.0}, {"date": "2020-02-24", "close": 17.74, "volume": 847202.0}, {"date": "2020-02-25", "close": 17.28, "volume": 1306137.0}, {"date": "2020-02-26", "close": 17.25, "volume": 1250693.0}, {"date": "2020-02-27", "close": 16.72, "volume": 2144112.0}, {"date": "2020-02-28", "close": 15.76, "volume": 3087210.0}, {"date": "2020-03-02", "close": 16.69, "volume": 1750213.0}, {"date": "2020-03-03", "close": 16.42, "volume": 2274381.0}, {"date": "2020-03-04", "close": 16.83, "volume": 1409263.0}, {"date": "2020-03-05", "close": 16.24, "volume": 2186774.0}, {"date": "2020-03-06", "close": 15.73, "volume": 1548075.0}, {"date": "2020-03-09", "close": 13.87, "volume": 2150913.0}, {"date": "2020-03-10", "close": 14.6, "volume": 1479571.0}, {"date": "2020-03-11", "close": 13.85, "volume": 1692032.0}, {"date": "2020-03-12", "close": 13.25, "volume": 2743387.0}, {"date": "2020-03-13", "close": 14.98, "volume": 2522314.0}, {"date": "2020-03-16", "close": 14.04, "volume": 2303785.0}, {"date": "2020-03-17", "close": 15.11, "volume": 3475083.0}, {"date": "2020-03-18", "close": 14.09, "volume": 2097598.0}, {"date": "2020-03-19", "close": 14.13, "volume": 1863339.0}, {"date": "2020-03-20", "close": 13.25, "volume": 3186848.0}, {"date": "2020-03-23", "close": 12.16, "volume": 1192038.0}, {"date": "2020-03-24", "close": 13.08, "volume": 1063983.0}, {"date": "2020-03-25", "close": 12.175, "volume": 1736164.0}, {"date": "2020-03-26", "close": 13.09, "volume": 1296778.0}, {"date": "2020-03-27", "close": 13.02, "volume": 934771.0}, {"date": "2020-03-30", "close": 13.41, "volume": 839062.0}, {"date": "2020-03-31", "close": 13.19, "volume": 992885.0}, {"date": "2020-04-01", "close": 12.55, "volume": 950102.0}, {"date": "2020-04-02", "close": 12.86, "volume": 998746.0}, {"date": "2020-04-03", "close": 12.39, "volume": 958080.0}, {"date": "2020-04-06", "close": 12.91, "volume": 761610.0}, {"date": "2020-04-07", "close": 13.03, "volume": 943568.0}, {"date": "2020-04-08", "close": 13.62, "volume": 1095453.0}, {"date": "2020-04-09", "close": 14.59, "volume": 1611831.0}, {"date": "2020-04-13", "close": 13.75, "volume": 1034352.0}, {"date": "2020-04-14", "close": 13.535, "volume": 783618.0}, {"date": "2020-04-15", "close": 12.89, "volume": 802948.0}, {"date": "2020-04-16", "close": 12.57, "volume": 1059377.0}, {"date": "2020-04-17", "close": 13.4, "volume": 961232.0}, {"date": "2020-04-20", "close": 13.37, "volume": 928779.0}, {"date": "2020-04-21", "close": 13.26, "volume": 697586.0}, {"date": "2020-04-22", "close": 13.12, "volume": 728318.0}, {"date": "2020-04-23", "close": 13.15, "volume": 686649.0}, {"date": "2020-04-24", "close": 13.28, "volume": 566738.0}, {"date": "2020-04-27", "close": 13.965, "volume": 625654.0}, {"date": "2020-04-28", "close": 14.26, "volume": 608311.0}, {"date": "2020-04-29", "close": 14.69, "volume": 1001350.0}, {"date": "2020-04-30", "close": 14.17, "volume": 719224.0}, {"date": "2020-05-01", "close": 13.505, "volume": 777917.0}, {"date": "2020-05-04", "close": 13.29, "volume": 674942.0}, {"date": "2020-05-05", "close": 13.11, "volume": 645082.0}, {"date": "2020-05-06", "close": 12.61, "volume": 672036.0}, {"date": "2020-05-07", "close": 12.56, "volume": 764971.0}, {"date": "2020-05-08", "close": 13.49, "volume": 835679.0}, {"date": "2020-05-11", "close": 12.94, "volume": 997433.0}, {"date": "2020-05-12", "close": 12.33, "volume": 747363.0}, {"date": "2020-05-13", "close": 11.71, "volume": 755690.0}, {"date": "2020-05-14", "close": 12.07, "volume": 1271134.0}, {"date": "2020-05-15", "close": 11.99, "volume": 766061.0}, {"date": "2020-05-18", "close": 12.895, "volume": 1038064.0}, {"date": "2020-05-19", "close": 12.2, "volume": 471489.0}, {"date": "2020-05-20", "close": 13.08, "volume": 1012395.0}, {"date": "2020-05-21", "close": 13.105, "volume": 601276.0}, {"date": "2020-05-22", "close": 13.04, "volume": 408438.0}, {"date": "2020-05-26", "close": 13.825, "volume": 826220.0}, {"date": "2020-05-27", "close": 14.725, "volume": 1257398.0}, {"date": "2020-05-28", "close": 14.045, "volume": 1413579.0}, {"date": "2020-05-29", "close": 13.59, "volume": 838415.0}, {"date": "2020-06-01", "close": 13.61, "volume": 764142.0}, {"date": "2020-06-02", "close": 13.62, "volume": 648307.0}, {"date": "2020-06-03", "close": 14.31, "volume": 1136982.0}, {"date": "2020-06-04", "close": 14.67, "volume": 891131.0}, {"date": "2020-06-05", "close": 15.59, "volume": 1442294.0}, {"date": "2020-06-08", "close": 15.84, "volume": 945271.0}, {"date": "2020-06-09", "close": 15.405, "volume": 1260594.0}, {"date": "2020-06-10", "close": 14.5, "volume": 918670.0}, {"date": "2020-06-11", "close": 13.43, "volume": 1397031.0}, {"date": "2020-06-12", "close": 13.84, "volume": 1033301.0}, {"date": "2020-06-15", "close": 13.7, "volume": 1140140.0}, {"date": "2020-06-16", "close": 14.25, "volume": 938834.0}, {"date": "2020-06-17", "close": 13.755, "volume": 880042.0}, {"date": "2020-06-18", "close": 13.83, "volume": 915565.0}, {"date": "2020-06-19", "close": 13.77, "volume": 3380177.0}, {"date": "2020-06-22", "close": 13.85, "volume": 836737.0}, {"date": "2020-06-23", "close": 13.645, "volume": 1000004.0}, {"date": "2020-06-24", "close": 13.17, "volume": 992426.0}, {"date": "2020-06-25", "close": 13.45, "volume": 1192188.0}, {"date": "2020-06-26", "close": 12.86, "volume": 2257645.0}, {"date": "2020-06-29", "close": 13.52, "volume": 919425.0}, {"date": "2020-06-30", "close": 13.76, "volume": 781002.0}, {"date": "2020-07-01", "close": 13.18, "volume": 716479.0}, {"date": "2020-07-02", "close": 13.14, "volume": 605451.0}, {"date": "2020-07-06", "close": 13.09, "volume": 669357.0}, {"date": "2020-07-07", "close": 12.835, "volume": 822482.0}, {"date": "2020-07-08", "close": 12.775, "volume": 908642.0}, {"date": "2020-07-09", "close": 12.41, "volume": 983651.0}, {"date": "2020-07-10", "close": 12.825, "volume": 874257.0}, {"date": "2020-07-13", "close": 13.0, "volume": 983298.0}, {"date": "2020-07-14", "close": 12.83, "volume": 633057.0}, {"date": "2020-07-15", "close": 13.54, "volume": 734730.0}, {"date": "2020-07-16", "close": 13.58, "volume": 513848.0}, {"date": "2020-07-17", "close": 13.19, "volume": 610242.0}, {"date": "2020-07-20", "close": 14.12, "volume": 1605597.0}, {"date": "2020-07-21", "close": 14.62, "volume": 1444758.0}, {"date": "2020-07-22", "close": 14.195, "volume": 723692.0}, {"date": "2020-07-23", "close": 14.38, "volume": 863232.0}, {"date": "2020-07-24", "close": 14.22, "volume": 573195.0}, {"date": "2020-07-27", "close": 13.83, "volume": 545828.0}, {"date": "2020-07-28", "close": 13.98, "volume": 838314.0}, {"date": "2020-07-29", "close": 14.29, "volume": 629161.0}, {"date": "2020-07-30", "close": 14.13, "volume": 555358.0}, {"date": "2020-07-31", "close": 13.99, "volume": 716305.0}, {"date": "2020-08-03", "close": 13.87, "volume": 459251.0}, {"date": "2020-08-04", "close": 13.815, "volume": 576414.0}, {"date": "2020-08-05", "close": 14.27, "volume": 970862.0}, {"date": "2020-08-06", "close": 14.26, "volume": 419450.0}, {"date": "2020-08-07", "close": 14.84, "volume": 692633.0}, {"date": "2020-08-10", "close": 15.04, "volume": 714377.0}, {"date": "2020-08-11", "close": 15.22, "volume": 723523.0}, {"date": "2020-08-12", "close": 15.07, "volume": 562104.0}, {"date": "2020-08-13", "close": 14.76, "volume": 447274.0}, {"date": "2020-08-14", "close": 14.94, "volume": 407865.0}, {"date": "2020-08-17", "close": 14.79, "volume": 389335.0}, {"date": "2020-08-18", "close": 14.31, "volume": 489527.0}, {"date": "2020-08-19", "close": 14.36, "volume": 457455.0}, {"date": "2020-08-20", "close": 14.18, "volume": 339433.0}, {"date": "2020-08-21", "close": 14.19, "volume": 791503.0}, {"date": "2020-08-24", "close": 14.66, "volume": 378050.0}, {"date": "2020-08-25", "close": 14.67, "volume": 354003.0}, {"date": "2020-08-26", "close": 14.27, "volume": 413016.0}, {"date": "2020-08-27", "close": 14.52, "volume": 452355.0}, {"date": "2020-08-28", "close": 14.37, "volume": 457724.0}, {"date": "2020-08-31", "close": 13.98, "volume": 603935.0}, {"date": "2020-09-01", "close": 13.94, "volume": 367918.0}, {"date": "2020-09-02", "close": 13.97, "volume": 470555.0}, {"date": "2020-09-03", "close": 14.0, "volume": 496978.0}, {"date": "2020-09-04", "close": 14.32, "volume": 816734.0}, {"date": "2020-09-08", "close": 13.56, "volume": 572331.0}, {"date": "2020-09-09", "close": 13.38, "volume": 529856.0}, {"date": "2020-09-10", "close": 13.25, "volume": 542039.0}, {"date": "2020-09-11", "close": 13.105, "volume": 431450.0}, {"date": "2020-09-14", "close": 13.4, "volume": 438918.0}, {"date": "2020-09-15", "close": 13.49, "volume": 676637.0}, {"date": "2020-09-16", "close": 13.45, "volume": 825583.0}, {"date": "2020-09-17", "close": 13.45, "volume": 967605.0}, {"date": "2020-09-18", "close": 13.44, "volume": 2407797.0}, {"date": "2020-09-21", "close": 12.635, "volume": 1147280.0}, {"date": "2020-09-22", "close": 12.26, "volume": 864072.0}, {"date": "2020-09-23", "close": 12.115, "volume": 745753.0}, {"date": "2020-09-24", "close": 12.315, "volume": 718259.0}, {"date": "2020-09-25", "close": 12.39, "volume": 473450.0}, {"date": "2020-09-28", "close": 12.67, "volume": 431048.0}, {"date": "2020-09-29", "close": 12.46, "volume": 298240.0}, {"date": "2020-09-30", "close": 12.56, "volume": 809080.0}, {"date": "2020-10-01", "close": 12.59, "volume": 791876.0}, {"date": "2020-10-02", "close": 12.92, "volume": 438874.0}, {"date": "2020-10-05", "close": 13.32, "volume": 463242.0}, {"date": "2020-10-06", "close": 13.365, "volume": 862059.0}, {"date": "2020-10-07", "close": 13.61, "volume": 769768.0}, {"date": "2020-10-08", "close": 13.9, "volume": 438078.0}, {"date": "2020-10-09", "close": 13.71, "volume": 382324.0}, {"date": "2020-10-12", "close": 14.01, "volume": 504228.0}, {"date": "2020-10-13", "close": 13.62, "volume": 418689.0}, {"date": "2020-10-14", "close": 13.36, "volume": 350863.0}, {"date": "2020-10-15", "close": 13.76, "volume": 466736.0}, {"date": "2020-10-16", "close": 13.76, "volume": 530696.0}, {"date": "2020-10-19", "close": 14.12, "volume": 850734.0}, {"date": "2020-10-20", "close": 14.24, "volume": 794044.0}, {"date": "2020-10-21", "close": 14.08, "volume": 612967.0}, {"date": "2020-10-22", "close": 14.5, "volume": 620464.0}, {"date": "2020-10-23", "close": 14.73, "volume": 795842.0}, {"date": "2020-10-26", "close": 14.49, "volume": 830334.0}, {"date": "2020-10-27", "close": 14.0, "volume": 604963.0}, {"date": "2020-10-28", "close": 13.67, "volume": 534331.0}, {"date": "2020-10-29", "close": 13.93, "volume": 476706.0}, {"date": "2020-10-30", "close": 13.98, "volume": 462725.0}, {"date": "2020-11-02", "close": 14.32, "volume": 489634.0}, {"date": "2020-11-03", "close": 14.66, "volume": 602750.0}, {"date": "2020-11-04", "close": 13.69, "volume": 797254.0}, {"date": "2020-11-05", "close": 14.25, "volume": 517878.0}, {"date": "2020-11-06", "close": 13.98, "volume": 291558.0}, {"date": "2020-11-09", "close": 15.63, "volume": 1293285.0}, {"date": "2020-11-10", "close": 16.33, "volume": 1241350.0}, {"date": "2020-11-11", "close": 16.0, "volume": 697092.0}, {"date": "2020-11-12", "close": 15.8, "volume": 1188984.0}, {"date": "2020-11-13", "close": 16.15, "volume": 772328.0}, {"date": "2020-11-16", "close": 16.75, "volume": 964177.0}, {"date": "2020-11-17", "close": 16.63, "volume": 1021001.0}, {"date": "2020-11-18", "close": 16.33, "volume": 683778.0}, {"date": "2020-11-19", "close": 16.27, "volume": 477837.0}, {"date": "2020-11-20", "close": 16.245, "volume": 740888.0}, {"date": "2020-11-23", "close": 16.29, "volume": 590681.0}, {"date": "2020-11-24", "close": 17.06, "volume": 985022.0}, {"date": "2020-11-25", "close": 16.79, "volume": 578374.0}, {"date": "2020-11-27", "close": 16.51, "volume": 307723.0}, {"date": "2020-11-30", "close": 15.83, "volume": 680624.0}, {"date": "2020-12-01", "close": 15.93, "volume": 597864.0}, {"date": "2020-12-02", "close": 16.18, "volume": 485949.0}, {"date": "2020-12-03", "close": 16.24, "volume": 424624.0}, {"date": "2020-12-04", "close": 16.57, "volume": 404466.0}, {"date": "2020-12-07", "close": 16.46, "volume": 501439.0}, {"date": "2020-12-08", "close": 16.49, "volume": 431832.0}, {"date": "2020-12-09", "close": 16.53, "volume": 559985.0}, {"date": "2020-12-10", "close": 16.52, "volume": 371242.0}, {"date": "2020-12-11", "close": 16.46, "volume": 404105.0}, {"date": "2020-12-14", "close": 16.52, "volume": 606445.0}, {"date": "2020-12-15", "close": 16.74, "volume": 696489.0}, {"date": "2020-12-16", "close": 16.52, "volume": 635862.0}, {"date": "2020-12-17", "close": 16.56, "volume": 639185.0}, {"date": "2020-12-18", "close": 16.22, "volume": 1944193.0}, {"date": "2020-12-21", "close": 16.1, "volume": 673222.0}, {"date": "2020-12-22", "close": 15.92, "volume": 530311.0}, {"date": "2020-12-23", "close": 16.49, "volume": 557588.0}, {"date": "2020-12-24", "close": 16.56, "volume": 191397.0}, {"date": "2020-12-28", "close": 16.6, "volume": 670564.0}, {"date": "2020-12-29", "close": 16.385, "volume": 476470.0}, {"date": "2020-12-30", "close": 16.5, "volume": 317778.0}, {"date": "2020-12-31", "close": 16.56, "volume": 333374.0}, {"date": "2021-01-04", "close": 16.56, "volume": 716604.0}, {"date": "2021-01-05", "close": 16.8, "volume": 807200.0}, {"date": "2021-01-06", "close": 17.92, "volume": 2333428.0}, {"date": "2021-01-07", "close": 17.91, "volume": 1169752.0}, {"date": "2021-01-08", "close": 17.605, "volume": 599002.0}, {"date": "2021-01-11", "close": 17.98, "volume": 803883.0}, {"date": "2021-01-12", "close": 18.04, "volume": 614145.0}, {"date": "2021-01-13", "close": 17.88, "volume": 403888.0}, {"date": "2021-01-14", "close": 18.085, "volume": 654933.0}, {"date": "2021-01-15", "close": 17.87, "volume": 739752.0}, {"date": "2021-01-19", "close": 18.19, "volume": 813504.0}, {"date": "2021-01-20", "close": 18.04, "volume": 681246.0}, {"date": "2021-01-21", "close": 17.72, "volume": 562654.0}, {"date": "2021-01-22", "close": 18.11, "volume": 701280.0}, {"date": "2021-01-25", "close": 17.8, "volume": 431148.0}, {"date": "2021-01-26", "close": 17.56, "volume": 321044.0}, {"date": "2021-01-27", "close": 17.09, "volume": 785995.0}, {"date": "2021-01-28", "close": 17.215, "volume": 979321.0}, {"date": "2021-01-29", "close": 16.79, "volume": 705963.0}, {"date": "2021-02-01", "close": 17.08, "volume": 417990.0}, {"date": "2021-02-02", "close": 17.3, "volume": 519684.0}, {"date": "2021-02-03", "close": 17.16, "volume": 615435.0}, {"date": "2021-02-04", "close": 17.66, "volume": 519860.0}, {"date": "2021-02-05", "close": 17.55, "volume": 454946.0}, {"date": "2021-02-08", "close": 17.91, "volume": 483232.0}, {"date": "2021-02-09", "close": 18.02, "volume": 487754.0}, {"date": "2021-02-10", "close": 18.01, "volume": 618953.0}, {"date": "2021-02-11", "close": 17.83, "volume": 589449.0}, {"date": "2021-02-12", "close": 17.86, "volume": 487382.0}, {"date": "2021-02-16", "close": 18.03, "volume": 624771.0}, {"date": "2021-02-17", "close": 17.95, "volume": 531657.0}, {"date": "2021-02-18", "close": 17.79, "volume": 393554.0}, {"date": "2021-02-19", "close": 18.19, "volume": 591317.0}, {"date": "2021-02-22", "close": 18.455, "volume": 956942.0}, {"date": "2021-02-23", "close": 18.67, "volume": 965456.0}, {"date": "2021-02-24", "close": 18.89, "volume": 934697.0}, {"date": "2021-02-25", "close": 18.61, "volume": 699369.0}, {"date": "2021-02-26", "close": 18.13, "volume": 843560.0}, {"date": "2021-03-01", "close": 18.57, "volume": 658281.0}, {"date": "2021-03-02", "close": 18.505, "volume": 579672.0}, {"date": "2021-03-03", "close": 18.67, "volume": 1086239.0}, {"date": "2021-03-04", "close": 18.83, "volume": 978434.0}, {"date": "2021-03-05", "close": 19.45, "volume": 1161753.0}, {"date": "2021-03-08", "close": 20.0, "volume": 973647.0}, {"date": "2021-03-09", "close": 19.9, "volume": 959793.0}, {"date": "2021-03-10", "close": 20.38, "volume": 1159791.0}, {"date": "2021-03-11", "close": 20.48, "volume": 957020.0}, {"date": "2021-03-12", "close": 20.945, "volume": 997754.0}, {"date": "2021-03-15", "close": 20.49, "volume": 868860.0}, {"date": "2021-03-16", "close": 20.35, "volume": 539906.0}, {"date": "2021-03-17", "close": 20.27, "volume": 666340.0}, {"date": "2021-03-18", "close": 20.51, "volume": 1118505.0}, {"date": "2021-03-19", "close": 20.53, "volume": 2514373.0}, {"date": "2021-03-22", "close": 19.78, "volume": 708602.0}, {"date": "2021-03-23", "close": 19.15, "volume": 676371.0}, {"date": "2021-03-24", "close": 19.08, "volume": 1110459.0}, {"date": "2021-03-25", "close": 19.565, "volume": 895575.0}, {"date": "2021-03-26", "close": 20.06, "volume": 711462.0}, {"date": "2021-03-29", "close": 19.68, "volume": 677297.0}, {"date": "2021-03-30", "close": 19.72, "volume": 1000855.0}, {"date": "2021-03-31", "close": 19.34, "volume": 1280665.0}, {"date": "2021-04-01", "close": 19.42, "volume": 845923.0}, {"date": "2021-04-05", "close": 19.41, "volume": 784774.0}, {"date": "2021-04-06", "close": 19.36, "volume": 672146.0}, {"date": "2021-04-07", "close": 19.155, "volume": 511247.0}, {"date": "2021-04-08", "close": 19.105, "volume": 451741.0}, {"date": "2021-04-09", "close": 19.21, "volume": 510969.0}, {"date": "2021-04-12", "close": 19.35, "volume": 516808.0}, {"date": "2021-04-13", "close": 19.01, "volume": 551839.0}, {"date": "2021-04-14", "close": 19.26, "volume": 422711.0}, {"date": "2021-04-15", "close": 19.14, "volume": 532314.0}, {"date": "2021-04-16", "close": 19.22, "volume": 573003.0}, {"date": "2021-04-19", "close": 19.12, "volume": 602144.0}, {"date": "2021-04-20", "close": 18.65, "volume": 620108.0}, {"date": "2021-04-21", "close": 18.93, "volume": 742618.0}, {"date": "2021-04-22", "close": 18.67, "volume": 511485.0}, {"date": "2021-04-23", "close": 19.3, "volume": 819594.0}, {"date": "2021-04-26", "close": 19.14, "volume": 296667.0}, {"date": "2021-04-27", "close": 19.195, "volume": 454007.0}, {"date": "2021-04-28", "close": 19.11, "volume": 381345.0}, {"date": "2021-04-29", "close": 19.2, "volume": 453886.0}, {"date": "2021-04-30", "close": 18.9, "volume": 683904.0}, {"date": "2021-05-03", "close": 19.18, "volume": 929767.0}, {"date": "2021-05-04", "close": 19.4, "volume": 603591.0}, {"date": "2021-05-05", "close": 19.44, "volume": 518670.0}, {"date": "2021-05-06", "close": 19.59, "volume": 460027.0}, {"date": "2021-05-07", "close": 19.5, "volume": 398051.0}, {"date": "2021-05-10", "close": 19.23, "volume": 574639.0}, {"date": "2021-05-11", "close": 19.08, "volume": 352227.0}, {"date": "2021-05-12", "close": 18.66, "volume": 516118.0}, {"date": "2021-05-13", "close": 19.44, "volume": 714155.0}, {"date": "2021-05-14", "close": 19.59, "volume": 414597.0}, {"date": "2021-05-17", "close": 19.61, "volume": 523952.0}, {"date": "2021-05-18", "close": 19.25, "volume": 535428.0}, {"date": "2021-05-19", "close": 19.38, "volume": 919323.0}, {"date": "2021-05-20", "close": 19.21, "volume": 667588.0}, {"date": "2021-05-21", "close": 19.52, "volume": 1032711.0}, {"date": "2021-05-24", "close": 19.18, "volume": 518579.0}, {"date": "2021-05-25", "close": 18.64, "volume": 817290.0}, {"date": "2021-05-26", "close": 18.94, "volume": 543951.0}, {"date": "2021-05-27", "close": 19.09, "volume": 724180.0}, {"date": "2021-05-28", "close": 19.05, "volume": 458452.0}, {"date": "2021-06-01", "close": 18.73, "volume": 2228821.0}, {"date": "2021-06-02", "close": 18.51, "volume": 2216415.0}, {"date": "2021-06-03", "close": 19.21, "volume": 2321835.0}, {"date": "2021-06-04", "close": 19.01, "volume": 1694446.0}, {"date": "2021-06-07", "close": 19.11, "volume": 1407821.0}, {"date": "2021-06-08", "close": 19.09, "volume": 2238304.0}, {"date": "2021-06-09", "close": 18.79, "volume": 1340723.0}, {"date": "2021-06-10", "close": 18.66, "volume": 1587240.0}, {"date": "2021-06-11", "close": 18.58, "volume": 804576.0}, {"date": "2021-06-14", "close": 18.37, "volume": 1114474.0}, {"date": "2021-06-15", "close": 18.63, "volume": 992726.0}, {"date": "2021-06-16", "close": 18.85, "volume": 1319324.0}, {"date": "2021-06-17", "close": 18.26, "volume": 1889276.0}, {"date": "2021-06-18", "close": 17.69, "volume": 2859774.0}, {"date": "2021-06-21", "close": 18.29, "volume": 1356649.0}, {"date": "2021-06-22", "close": 18.03, "volume": 1673963.0}, {"date": "2021-06-23", "close": 17.82, "volume": 1471150.0}, {"date": "2021-06-24", "close": 18.14, "volume": 1425186.0}, {"date": "2021-06-25", "close": 18.27, "volume": 1856343.0}, {"date": "2021-06-28", "close": 17.8, "volume": 1266364.0}, {"date": "2021-06-29", "close": 17.66, "volume": 659457.0}, {"date": "2021-06-30", "close": 17.61, "volume": 1470237.0}, {"date": "2021-07-01", "close": 17.73, "volume": 629167.0}, {"date": "2021-07-02", "close": 17.46, "volume": 697174.0}, {"date": "2021-07-06", "close": 17.11, "volume": 1103354.0}, {"date": "2021-07-07", "close": 16.94, "volume": 1318310.0}, {"date": "2021-07-08", "close": 16.66, "volume": 1582062.0}, {"date": "2021-07-09", "close": 17.21, "volume": 1291187.0}, {"date": "2021-07-12", "close": 17.25, "volume": 1444024.0}, {"date": "2021-07-13", "close": 16.92, "volume": 1135660.0}, {"date": "2021-07-14", "close": 16.97, "volume": 1494048.0}, {"date": "2021-07-15", "close": 17.13, "volume": 1482702.0}, {"date": "2021-07-16", "close": 16.64, "volume": 1254862.0}, {"date": "2021-07-19", "close": 16.135, "volume": 2308746.0}, {"date": "2021-07-20", "close": 16.17, "volume": 2064838.0}, {"date": "2021-07-21", "close": 16.32, "volume": 1364787.0}, {"date": "2021-07-22", "close": 15.92, "volume": 1546927.0}, {"date": "2021-07-23", "close": 16.07, "volume": 1236790.0}, {"date": "2021-07-26", "close": 16.15, "volume": 974489.0}, {"date": "2021-07-27", "close": 16.13, "volume": 767182.0}, {"date": "2021-07-28", "close": 16.24, "volume": 877516.0}, {"date": "2021-07-29", "close": 16.27, "volume": 932050.0}, {"date": "2021-07-30", "close": 16.09, "volume": 1025711.0}, {"date": "2021-08-02", "close": 15.94, "volume": 1042555.0}, {"date": "2021-08-03", "close": 16.2, "volume": 1287469.0}, {"date": "2021-08-04", "close": 15.88, "volume": 1008173.0}, {"date": "2021-08-05", "close": 16.04, "volume": 570537.0}, {"date": "2021-08-06", "close": 16.68, "volume": 1336795.0}, {"date": "2021-08-09", "close": 16.56, "volume": 1101503.0}, {"date": "2021-08-10", "close": 16.69, "volume": 891503.0}, {"date": "2021-08-11", "close": 16.96, "volume": 976771.0}, {"date": "2021-08-12", "close": 16.7, "volume": 696307.0}, {"date": "2021-08-13", "close": 16.68, "volume": 840457.0}, {"date": "2021-08-16", "close": 16.58, "volume": 986646.0}, {"date": "2021-08-17", "close": 16.61, "volume": 1800654.0}, {"date": "2021-08-18", "close": 16.46, "volume": 1098695.0}, {"date": "2021-08-19", "close": 16.33, "volume": 1201210.0}, {"date": "2021-08-20", "close": 16.49, "volume": 1524691.0}, {"date": "2021-08-23", "close": 16.68, "volume": 734889.0}, {"date": "2021-08-24", "close": 16.75, "volume": 762780.0}, {"date": "2021-08-25", "close": 16.83, "volume": 1023096.0}, {"date": "2021-08-26", "close": 16.6, "volume": 948039.0}, {"date": "2021-08-27", "close": 16.95, "volume": 1152778.0}, {"date": "2021-08-30", "close": 16.59, "volume": 1057545.0}, {"date": "2021-08-31", "close": 16.66, "volume": 1496038.0}, {"date": "2021-09-01", "close": 16.45, "volume": 961721.0}, {"date": "2021-09-02", "close": 16.6, "volume": 1156749.0}, {"date": "2021-09-03", "close": 16.55, "volume": 964703.0}, {"date": "2021-09-07", "close": 16.46, "volume": 1023045.0}, {"date": "2021-09-08", "close": 16.18, "volume": 975088.0}, {"date": "2021-09-09", "close": 16.21, "volume": 1271830.0}, {"date": "2021-09-10", "close": 16.0, "volume": 1012692.0}, {"date": "2021-09-13", "close": 16.04, "volume": 1398497.0}, {"date": "2021-09-14", "close": 15.75, "volume": 1402211.0}, {"date": "2021-09-15", "close": 16.0, "volume": 1307497.0}, {"date": "2021-09-16", "close": 15.94, "volume": 1345439.0}, {"date": "2021-09-17", "close": 15.96, "volume": 5261194.0}, {"date": "2021-09-20", "close": 15.76, "volume": 2208303.0}, {"date": "2021-09-21", "close": 15.66, "volume": 1428810.0}, {"date": "2021-09-22", "close": 15.82, "volume": 1125606.0}, {"date": "2021-09-23", "close": 16.39, "volume": 1103686.0}, {"date": "2021-09-24", "close": 16.55, "volume": 857185.0}, {"date": "2021-09-27", "close": 17.14, "volume": 1305253.0}, {"date": "2021-09-28", "close": 17.0, "volume": 991374.0}, {"date": "2021-09-29", "close": 17.14, "volume": 795559.0}, {"date": "2021-09-30", "close": 16.95, "volume": 1000672.0}, {"date": "2021-10-01", "close": 17.21, "volume": 1220094.0}, {"date": "2021-10-04", "close": 17.17, "volume": 1077013.0}, {"date": "2021-10-05", "close": 17.25, "volume": 1330349.0}, {"date": "2021-10-06", "close": 17.27, "volume": 941252.0}, {"date": "2021-10-07", "close": 17.4, "volume": 812020.0}, {"date": "2021-10-08", "close": 17.33, "volume": 619635.0}, {"date": "2021-10-11", "close": 17.14, "volume": 898528.0}, {"date": "2021-10-12", "close": 17.06, "volume": 884235.0}, {"date": "2021-10-13", "close": 16.87, "volume": 1066878.0}, {"date": "2021-10-14", "close": 17.17, "volume": 839400.0}, {"date": "2021-10-15", "close": 17.05, "volume": 1122871.0}, {"date": "2021-10-18", "close": 17.1, "volume": 1368176.0}, {"date": "2021-10-19", "close": 17.55, "volume": 1493815.0}, {"date": "2021-10-20", "close": 17.77, "volume": 2010603.0}, {"date": "2021-10-21", "close": 17.61, "volume": 1838313.0}, {"date": "2021-10-22", "close": 17.77, "volume": 923080.0}, {"date": "2021-10-25", "close": 18.07, "volume": 1079950.0}, {"date": "2021-10-26", "close": 17.93, "volume": 1249755.0}, {"date": "2021-10-27", "close": 17.18, "volume": 1300503.0}, {"date": "2021-10-28", "close": 17.39, "volume": 989322.0}, {"date": "2021-10-29", "close": 17.08, "volume": 970027.0}, {"date": "2021-11-01", "close": 17.65, "volume": 1092836.0}, {"date": "2021-11-02", "close": 17.49, "volume": 899772.0}, {"date": "2021-11-03", "close": 18.02, "volume": 1111498.0}, {"date": "2021-11-04", "close": 17.81, "volume": 1258979.0}, {"date": "2021-11-05", "close": 18.28, "volume": 1139722.0}, {"date": "2021-11-08", "close": 18.23, "volume": 1130107.0}, {"date": "2021-11-09", "close": 18.09, "volume": 835675.0}, {"date": "2021-11-10", "close": 18.21, "volume": 1075397.0}, {"date": "2021-11-11", "close": 18.22, "volume": 828872.0}, {"date": "2021-11-12", "close": 18.24, "volume": 1041285.0}, {"date": "2021-11-15", "close": 18.41, "volume": 924243.0}, {"date": "2021-11-16", "close": 18.44, "volume": 1074076.0}, {"date": "2021-11-17", "close": 18.35, "volume": 1189897.0}, {"date": "2021-11-18", "close": 18.29, "volume": 1157974.0}, {"date": "2021-11-19", "close": 18.29, "volume": 1781313.0}, {"date": "2021-11-22", "close": 18.79, "volume": 1847057.0}, {"date": "2021-11-23", "close": 18.97, "volume": 1222941.0}, {"date": "2021-11-24", "close": 18.98, "volume": 1394283.0}, {"date": "2021-11-26", "close": 18.32, "volume": 1993472.0}, {"date": "2021-11-29", "close": 18.18, "volume": 2154640.0}, {"date": "2021-11-30", "close": 17.66, "volume": 2033322.0}, {"date": "2021-12-01", "close": 17.58, "volume": 1968074.0}, {"date": "2021-12-02", "close": 17.97, "volume": 1653631.0}, {"date": "2021-12-03", "close": 17.63, "volume": 1468099.0}, {"date": "2021-12-06", "close": 18.11, "volume": 1316028.0}, {"date": "2021-12-07", "close": 17.86, "volume": 1286939.0}, {"date": "2021-12-08", "close": 17.84, "volume": 874973.0}, {"date": "2021-12-09", "close": 17.67, "volume": 1047606.0}, {"date": "2021-12-10", "close": 17.76, "volume": 847485.0}, {"date": "2021-12-13", "close": 17.51, "volume": 1193070.0}, {"date": "2021-12-14", "close": 17.74, "volume": 1265381.0}, {"date": "2021-12-15", "close": 17.41, "volume": 3235462.0}, {"date": "2021-12-16", "close": 17.55, "volume": 1560620.0}, {"date": "2021-12-17", "close": 17.31, "volume": 4047432.0}, {"date": "2021-12-20", "close": 17.26, "volume": 1748751.0}, {"date": "2021-12-21", "close": 17.56, "volume": 1202122.0}, {"date": "2021-12-22", "close": 17.59, "volume": 1322071.0}, {"date": "2021-12-23", "close": 17.9, "volume": 1166589.0}, {"date": "2021-12-27", "close": 18.06, "volume": 1021223.0}, {"date": "2021-12-28", "close": 18.32, "volume": 989620.0}, {"date": "2021-12-29", "close": 18.28, "volume": 832050.0}, {"date": "2021-12-30", "close": 18.21, "volume": 884275.0}, {"date": "2021-12-31", "close": 18.12, "volume": 764331.0}, {"date": "2022-01-03", "close": 18.37, "volume": 1040237.0}, {"date": "2022-01-04", "close": 18.82, "volume": 1474309.0}, {"date": "2022-01-05", "close": 18.91, "volume": 1683991.0}, {"date": "2022-01-06", "close": 19.5, "volume": 1704102.0}, {"date": "2022-01-07", "close": 19.67, "volume": 1796183.0}, {"date": "2022-01-10", "close": 19.57, "volume": 1379613.0}, {"date": "2022-01-11", "close": 19.61, "volume": 1304456.0}, {"date": "2022-01-12", "close": 19.74, "volume": 1665263.0}, {"date": "2022-01-13", "close": 19.71, "volume": 1517983.0}, {"date": "2022-01-14", "close": 20.02, "volume": 1599438.0}, {"date": "2022-01-18", "close": 19.85, "volume": 1908366.0}, {"date": "2022-01-19", "close": 19.27, "volume": 2424183.0}, {"date": "2022-01-20", "close": 18.71, "volume": 2006502.0}, {"date": "2022-01-21", "close": 18.63, "volume": 2466278.0}, {"date": "2022-01-24", "close": 18.96, "volume": 2385324.0}, {"date": "2022-01-25", "close": 19.07, "volume": 1929301.0}, {"date": "2022-01-26", "close": 18.87, "volume": 1763644.0}, {"date": "2022-01-27", "close": 18.45, "volume": 1512678.0}, {"date": "2022-01-28", "close": 18.27, "volume": 2068593.0}, {"date": "2022-01-31", "close": 18.33, "volume": 2433408.0}, {"date": "2022-02-01", "close": 18.54, "volume": 1595181.0}, {"date": "2022-02-02", "close": 18.37, "volume": 1442630.0}, {"date": "2022-02-03", "close": 18.37, "volume": 1460853.0}, {"date": "2022-02-04", "close": 18.51, "volume": 1354040.0}, {"date": "2022-02-07", "close": 18.48, "volume": 1191276.0}, {"date": "2022-02-08", "close": 18.89, "volume": 1531783.0}, {"date": "2022-02-09", "close": 18.56, "volume": 1528955.0}, {"date": "2022-02-10", "close": 18.55, "volume": 2630155.0}, {"date": "2022-02-11", "close": 18.62, "volume": 1681129.0}, {"date": "2022-02-14", "close": 18.49, "volume": 2879079.0}, {"date": "2022-02-15", "close": 18.92, "volume": 4287078.0}, {"date": "2022-02-16", "close": 18.49, "volume": 12757900.0}, {"date": "2022-02-17", "close": 17.61, "volume": 68430450.0}, {"date": "2022-02-18", "close": 18.3, "volume": 8568821.0}, {"date": "2022-02-22", "close": 18.11, "volume": 5345668.0}, {"date": "2022-02-23", "close": 17.9, "volume": 3760451.0}, {"date": "2022-02-24", "close": 17.92, "volume": 5239817.0}, {"date": "2022-02-25", "close": 18.46, "volume": 4072174.0}, {"date": "2022-02-28", "close": 18.28, "volume": 2865581.0}, {"date": "2022-03-01", "close": 17.26, "volume": 4045163.0}, {"date": "2022-03-02", "close": 17.74, "volume": 2831523.0}, {"date": "2022-03-03", "close": 17.78, "volume": 2919932.0}, {"date": "2022-03-04", "close": 17.46, "volume": 2487799.0}, {"date": "2022-03-07", "close": 16.78, "volume": 2783923.0}, {"date": "2022-03-08", "close": 17.14, "volume": 4279407.0}, {"date": "2022-03-09", "close": 17.49, "volume": 3211659.0}, {"date": "2022-03-10", "close": 17.31, "volume": 2799270.0}, {"date": "2022-03-11", "close": 17.47, "volume": 2674889.0}, {"date": "2022-03-14", "close": 17.49, "volume": 2185429.0}, {"date": "2022-03-15", "close": 17.54, "volume": 2415901.0}, {"date": "2022-03-16", "close": 18.05, "volume": 3284913.0}, {"date": "2022-03-17", "close": 17.42, "volume": 2533920.0}, {"date": "2022-03-18", "close": 17.22, "volume": 7607285.0}, {"date": "2022-03-21", "close": 17.27, "volume": 2292133.0}, {"date": "2022-03-22", "close": 17.34, "volume": 1816465.0}, {"date": "2022-03-23", "close": 16.78, "volume": 2840571.0}, {"date": "2022-03-24", "close": 16.96, "volume": 1872026.0}, {"date": "2022-03-25", "close": 17.27, "volume": 1676517.0}, {"date": "2022-03-28", "close": 17.07, "volume": 1411273.0}, {"date": "2022-03-29", "close": 17.22, "volume": 1826267.0}, {"date": "2022-03-30", "close": 16.71, "volume": 2428776.0}, {"date": "2022-03-31", "close": 16.38, "volume": 1817486.0}, {"date": "2022-04-01", "close": 16.28, "volume": 2005429.0}, {"date": "2022-04-04", "close": 16.12, "volume": 3429469.0}, {"date": "2022-04-05", "close": 15.9, "volume": 4752868.0}, {"date": "2022-04-06", "close": 15.61, "volume": 1734612.0}, {"date": "2022-04-07", "close": 15.51, "volume": 2151602.0}, {"date": "2022-04-08", "close": 15.39, "volume": 1579767.0}, {"date": "2022-04-11", "close": 15.33, "volume": 3792652.0}, {"date": "2022-04-12", "close": 15.16, "volume": 1963347.0}, {"date": "2022-04-13", "close": 15.43, "volume": 1996963.0}, {"date": "2022-04-14", "close": 15.31, "volume": 1997198.0}, {"date": "2022-04-18", "close": 15.36, "volume": 1710954.0}, {"date": "2022-04-19", "close": 15.83, "volume": 1999504.0}, {"date": "2022-04-20", "close": 15.8, "volume": 1463512.0}, {"date": "2022-04-21", "close": 15.71, "volume": 2900286.0}, {"date": "2022-04-22", "close": 15.38, "volume": 1695730.0}, {"date": "2022-04-25", "close": 15.4, "volume": 3208130.0}, {"date": "2022-04-26", "close": 15.41, "volume": 3416950.0}, {"date": "2022-04-27", "close": 15.25, "volume": 3529969.0}, {"date": "2022-04-28", "close": 15.34, "volume": 2381726.0}, {"date": "2022-04-29", "close": 15.16, "volume": 6642902.0}, {"date": "2022-05-02", "close": 15.17, "volume": 2691864.0}, {"date": "2022-05-03", "close": 15.69, "volume": 2662270.0}, {"date": "2022-05-04", "close": 15.99, "volume": 2881800.0}, {"date": "2022-05-05", "close": 15.7, "volume": 3800026.0}, {"date": "2022-05-06", "close": 15.42, "volume": 2390181.0}, {"date": "2022-05-09", "close": 15.33, "volume": 3662971.0}, {"date": "2022-05-10", "close": 15.33, "volume": 3376537.0}, {"date": "2022-05-11", "close": 15.14, "volume": 3284216.0}, {"date": "2022-05-12", "close": 15.42, "volume": 4042144.0}, {"date": "2022-05-13", "close": 15.45, "volume": 2986105.0}, {"date": "2022-05-16", "close": 15.3, "volume": 2378172.0}, {"date": "2022-05-17", "close": 15.84, "volume": 2031595.0}, {"date": "2022-05-18", "close": 15.66, "volume": 2442042.0}, {"date": "2022-05-19", "close": 15.37, "volume": 3194140.0}, {"date": "2022-05-20", "close": 15.29, "volume": 2592738.0}, {"date": "2022-05-23", "close": 15.55, "volume": 1897967.0}, {"date": "2022-05-24", "close": 15.51, "volume": 2205587.0}, {"date": "2022-05-25", "close": 15.63, "volume": 1836987.0}, {"date": "2022-05-26", "close": 15.86, "volume": 1958593.0}, {"date": "2022-05-27", "close": 15.98, "volume": 1756642.0}, {"date": "2022-05-31", "close": 15.9, "volume": 1972654.0}, {"date": "2022-06-01", "close": 15.81, "volume": 1409952.0}, {"date": "2022-06-02", "close": 16.09, "volume": 1719270.0}, {"date": "2022-06-03", "close": 15.84, "volume": 1172890.0}, {"date": "2022-06-06", "close": 15.99, "volume": 1174636.0}, {"date": "2022-06-07", "close": 16.06, "volume": 2162322.0}, {"date": "2022-06-08", "close": 15.79, "volume": 1775708.0}, {"date": "2022-06-09", "close": 15.28, "volume": 2139872.0}, {"date": "2022-06-10", "close": 15.06, "volume": 2489186.0}, {"date": "2022-06-13", "close": 14.78, "volume": 3148036.0}, {"date": "2022-06-14", "close": 14.79, "volume": 2068414.0}, {"date": "2022-06-15", "close": 14.87, "volume": 3259123.0}, {"date": "2022-06-16", "close": 14.29, "volume": 2295613.0}, {"date": "2022-06-17", "close": 14.59, "volume": 3789028.0}, {"date": "2022-06-21", "close": 14.69, "volume": 1960235.0}, {"date": "2022-06-22", "close": 14.86, "volume": 1607124.0}, {"date": "2022-06-23", "close": 14.55, "volume": 1503919.0}, {"date": "2022-06-24", "close": 14.95, "volume": 3133960.0}, {"date": "2022-06-27", "close": 15.02, "volume": 1591048.0}, {"date": "2022-06-28", "close": 14.97, "volume": 2364168.0}, {"date": "2022-06-29", "close": 14.85, "volume": 1487361.0}, {"date": "2022-06-30", "close": 14.79, "volume": 1389377.0}, {"date": "2022-07-01", "close": 15.06, "volume": 1311352.0}, {"date": "2022-07-05", "close": 15.1, "volume": 1359590.0}, {"date": "2022-07-06", "close": 15.02, "volume": 2189414.0}, {"date": "2022-07-07", "close": 15.14, "volume": 2591601.0}, {"date": "2022-07-08", "close": 15.1, "volume": 1191439.0}, {"date": "2022-07-11", "close": 14.96, "volume": 2414845.0}, {"date": "2022-07-12", "close": 15.2, "volume": 1679882.0}, {"date": "2022-07-13", "close": 14.92, "volume": 1908995.0}, {"date": "2022-07-14", "close": 14.75, "volume": 1513898.0}, {"date": "2022-07-15", "close": 15.27, "volume": 1517513.0}, {"date": "2022-07-18", "close": 15.3, "volume": 1390157.0}, {"date": "2022-07-19", "close": 15.82, "volume": 2175282.0}, {"date": "2022-07-20", "close": 15.86, "volume": 1809245.0}, {"date": "2022-07-21", "close": 15.86, "volume": 1437552.0}, {"date": "2022-07-22", "close": 15.88, "volume": 1743589.0}, {"date": "2022-07-25", "close": 16.22, "volume": 1911513.0}, {"date": "2022-07-26", "close": 16.59, "volume": 1772993.0}, {"date": "2022-07-27", "close": 16.99, "volume": 2740737.0}, {"date": "2022-07-28", "close": 17.09, "volume": 1662063.0}, {"date": "2022-07-29", "close": 17.41, "volume": 1896459.0}, {"date": "2022-08-01", "close": 17.36, "volume": 1362186.0}, {"date": "2022-08-02", "close": 17.21, "volume": 1709432.0}, {"date": "2022-08-03", "close": 17.21, "volume": 1442382.0}, {"date": "2022-08-04", "close": 16.99, "volume": 1183789.0}, {"date": "2022-08-05", "close": 17.27, "volume": 1175641.0}, {"date": "2022-08-08", "close": 17.24, "volume": 1158053.0}, {"date": "2022-08-09", "close": 17.32, "volume": 1208485.0}, {"date": "2022-08-10", "close": 17.55, "volume": 1323059.0}, {"date": "2022-08-11", "close": 17.68, "volume": 1424495.0}, {"date": "2022-08-12", "close": 17.91, "volume": 1285469.0}, {"date": "2022-08-15", "close": 18.09, "volume": 1136621.0}, {"date": "2022-08-16", "close": 18.36, "volume": 1478585.0}, {"date": "2022-08-17", "close": 18.18, "volume": 1111987.0}, {"date": "2022-08-18", "close": 18.17, "volume": 977531.0}, {"date": "2022-08-19", "close": 18.0, "volume": 2216133.0}, {"date": "2022-08-22", "close": 17.65, "volume": 1382840.0}, {"date": "2022-08-23", "close": 17.45, "volume": 1019086.0}, {"date": "2022-08-24", "close": 17.32, "volume": 1008849.0}, {"date": "2022-08-25", "close": 17.49, "volume": 938560.0}, {"date": "2022-08-26", "close": 17.18, "volume": 1041339.0}, {"date": "2022-08-29", "close": 16.87, "volume": 1481523.0}, {"date": "2022-08-30", "close": 16.96, "volume": 1630982.0}, {"date": "2022-08-31", "close": 16.69, "volume": 1602512.0}, {"date": "2022-09-01", "close": 16.71, "volume": 1375102.0}, {"date": "2022-09-02", "close": 16.57, "volume": 1533322.0}, {"date": "2022-09-06", "close": 16.27, "volume": 1170028.0}, {"date": "2022-09-07", "close": 16.56, "volume": 1404386.0}, {"date": "2022-09-08", "close": 16.86, "volume": 1377610.0}, {"date": "2022-09-09", "close": 17.02, "volume": 1075416.0}, {"date": "2022-09-12", "close": 17.2, "volume": 1234757.0}, {"date": "2022-09-13", "close": 16.69, "volume": 1414659.0}, {"date": "2022-09-14", "close": 16.82, "volume": 1156850.0}, {"date": "2022-09-15", "close": 16.86, "volume": 2173039.0}, {"date": "2022-09-16", "close": 16.94, "volume": 4014011.0}, {"date": "2022-09-19", "close": 17.43, "volume": 2121832.0}, {"date": "2022-09-20", "close": 17.54, "volume": 1714028.0}, {"date": "2022-09-21", "close": 17.36, "volume": 1639064.0}, {"date": "2022-09-22", "close": 17.1, "volume": 1421499.0}, {"date": "2022-09-23", "close": 16.81, "volume": 2719683.0}, {"date": "2022-09-26", "close": 16.71, "volume": 1831854.0}, {"date": "2022-09-27", "close": 16.4, "volume": 1582487.0}, {"date": "2022-09-28", "close": 16.8, "volume": 2260899.0}, {"date": "2022-09-29", "close": 16.64, "volume": 1734486.0}, {"date": "2022-09-30", "close": 16.47, "volume": 1705776.0}, {"date": "2022-10-03", "close": 16.87, "volume": 1573266.0}, {"date": "2022-10-04", "close": 17.71, "volume": 2595926.0}, {"date": "2022-10-05", "close": 17.71, "volume": 1633720.0}, {"date": "2022-10-06", "close": 17.64, "volume": 1333750.0}, {"date": "2022-10-07", "close": 17.31, "volume": 1299230.0}, {"date": "2022-10-10", "close": 17.33, "volume": 925784.0}, {"date": "2022-10-11", "close": 17.5, "volume": 2000223.0}, {"date": "2022-10-12", "close": 17.54, "volume": 2132345.0}, {"date": "2022-10-13", "close": 18.33, "volume": 2382872.0}, {"date": "2022-10-14", "close": 18.19, "volume": 2091729.0}, {"date": "2022-10-17", "close": 18.46, "volume": 1585549.0}, {"date": "2022-10-18", "close": 18.53, "volume": 1890466.0}, {"date": "2022-10-19", "close": 18.25, "volume": 1883282.0}, {"date": "2022-10-20", "close": 17.68, "volume": 1867480.0}, {"date": "2022-10-21", "close": 18.0, "volume": 3245172.0}, {"date": "2022-10-24", "close": 18.34, "volume": 2818688.0}, {"date": "2022-10-25", "close": 18.97, "volume": 3265872.0}, {"date": "2022-10-26", "close": 19.07, "volume": 2453947.0}, {"date": "2022-10-27", "close": 19.04, "volume": 3004537.0}, {"date": "2022-10-28", "close": 19.38, "volume": 2279014.0}, {"date": "2022-10-31", "close": 19.56, "volume": 1796184.0}, {"date": "2022-11-01", "close": 19.71, "volume": 1775510.0}, {"date": "2022-11-02", "close": 19.25, "volume": 2303039.0}, {"date": "2022-11-03", "close": 19.28, "volume": 1128512.0}, {"date": "2022-11-04", "close": 19.7, "volume": 1605555.0}, {"date": "2022-11-07", "close": 19.77, "volume": 1242608.0}, {"date": "2022-11-08", "close": 19.67, "volume": 1132666.0}, {"date": "2022-11-09", "close": 19.49, "volume": 1437214.0}, {"date": "2022-11-10", "close": 19.79, "volume": 3189285.0}, {"date": "2022-11-11", "close": 18.79, "volume": 2544876.0}, {"date": "2022-11-14", "close": 18.63, "volume": 1673872.0}, {"date": "2022-11-15", "close": 18.6, "volume": 1555450.0}, {"date": "2022-11-16", "close": 18.31, "volume": 1532484.0}, {"date": "2022-11-17", "close": 18.19, "volume": 1034845.0}, {"date": "2022-11-18", "close": 18.64, "volume": 1936493.0}, {"date": "2022-11-21", "close": 18.82, "volume": 1011964.0}, {"date": "2022-11-22", "close": 19.0, "volume": 917907.0}, {"date": "2022-11-23", "close": 18.86, "volume": 910176.0}, {"date": "2022-11-25", "close": 18.97, "volume": 318676.0}, {"date": "2022-11-28", "close": 18.7, "volume": 1036789.0}, {"date": "2022-11-29", "close": 18.76, "volume": 1132875.0}, {"date": "2022-11-30", "close": 19.11, "volume": 2515127.0}, {"date": "2022-12-01", "close": 19.02, "volume": 1170148.0}, {"date": "2022-12-02", "close": 19.02, "volume": 976515.0}, {"date": "2022-12-05", "close": 18.16, "volume": 1574067.0}, {"date": "2022-12-06", "close": 18.04, "volume": 1436531.0}, {"date": "2022-12-07", "close": 18.08, "volume": 1044953.0}, {"date": "2022-12-08", "close": 18.07, "volume": 1333604.0}, {"date": "2022-12-09", "close": 18.0, "volume": 1039454.0}, {"date": "2022-12-12", "close": 18.1, "volume": 1815886.0}, {"date": "2022-12-13", "close": 17.58, "volume": 3174254.0}, {"date": "2022-12-14", "close": 17.43, "volume": 1873036.0}, {"date": "2022-12-15", "close": 17.2, "volume": 2014210.0}, {"date": "2022-12-16", "close": 17.11, "volume": 3797881.0}, {"date": "2022-12-19", "close": 17.15, "volume": 1762554.0}, {"date": "2022-12-20", "close": 17.35, "volume": 1228805.0}, {"date": "2022-12-21", "close": 17.76, "volume": 1985484.0}, {"date": "2022-12-22", "close": 17.59, "volume": 1450365.0}, {"date": "2022-12-23", "close": 17.78, "volume": 879706.0}, {"date": "2022-12-27", "close": 17.82, "volume": 936357.0}, {"date": "2022-12-28", "close": 17.83, "volume": 1159655.0}, {"date": "2022-12-29", "close": 18.17, "volume": 2024275.0}, {"date": "2022-12-30", "close": 17.98, "volume": 1092275.0}, {"date": "2023-01-03", "close": 17.86, "volume": 1213359.0}, {"date": "2023-01-04", "close": 17.83, "volume": 1108857.0}, {"date": "2023-01-05", "close": 17.79, "volume": 1201885.0}, {"date": "2023-01-06", "close": 18.32, "volume": 1120447.0}, {"date": "2023-01-09", "close": 18.12, "volume": 1192700.0}, {"date": "2023-01-10", "close": 18.42, "volume": 1221923.0}, {"date": "2023-01-11", "close": 18.34, "volume": 1246612.0}, {"date": "2023-01-12", "close": 18.74, "volume": 2008984.0}, {"date": "2023-01-13", "close": 18.6, "volume": 1343044.0}, {"date": "2023-01-17", "close": 18.38, "volume": 1046999.0}, {"date": "2023-01-18", "close": 17.79, "volume": 2075641.0}, {"date": "2023-01-19", "close": 17.8, "volume": 1568146.0}, {"date": "2023-01-20", "close": 18.02, "volume": 1837825.0}, {"date": "2023-01-23", "close": 18.16, "volume": 1878069.0}, {"date": "2023-01-24", "close": 17.03, "volume": 5039225.0}, {"date": "2023-01-25", "close": 16.99, "volume": 2455330.0}, {"date": "2023-01-26", "close": 17.14, "volume": 2140202.0}, {"date": "2023-01-27", "close": 17.07, "volume": 1290826.0}, {"date": "2023-01-30", "close": 17.04, "volume": 1333364.0}, {"date": "2023-01-31", "close": 17.5, "volume": 2040514.0}, {"date": "2023-02-01", "close": 17.54, "volume": 1935357.0}, {"date": "2023-02-02", "close": 17.82, "volume": 1995883.0}, {"date": "2023-02-03", "close": 17.92, "volume": 1824010.0}, {"date": "2023-02-06", "close": 17.85, "volume": 1463003.0}, {"date": "2023-02-07", "close": 17.95, "volume": 1402188.0}, {"date": "2023-02-08", "close": 17.74, "volume": 1044406.0}, {"date": "2023-02-09", "close": 17.69, "volume": 1150455.0}, {"date": "2023-02-10", "close": 17.81, "volume": 1276522.0}, {"date": "2023-02-13", "close": 17.99, "volume": 939601.0}, {"date": "2023-02-14", "close": 17.83, "volume": 919393.0}, {"date": "2023-02-15", "close": 17.96, "volume": 1057643.0}, {"date": "2023-02-16", "close": 17.81, "volume": 1268992.0}, {"date": "2023-02-17", "close": 18.01, "volume": 1791054.0}, {"date": "2023-02-21", "close": 17.61, "volume": 1974068.0}, {"date": "2023-02-22", "close": 17.57, "volume": 1897309.0}, {"date": "2023-02-23", "close": 17.99, "volume": 1753767.0}, {"date": "2023-02-24", "close": 17.82, "volume": 1179483.0}, {"date": "2023-02-27", "close": 17.73, "volume": 1483859.0}, {"date": "2023-02-28", "close": 17.67, "volume": 1689333.0}, {"date": "2023-03-01", "close": 17.51, "volume": 1765657.0}, {"date": "2023-03-02", "close": 17.19, "volume": 1317947.0}, {"date": "2023-03-03", "close": 17.37, "volume": 1583255.0}, {"date": "2023-03-06", "close": 17.22, "volume": 1640853.0}, {"date": "2023-03-07", "close": 16.81, "volume": 1849878.0}, {"date": "2023-03-08", "close": 16.75, "volume": 1589842.0}, {"date": "2023-03-09", "close": 16.02, "volume": 3341844.0}, {"date": "2023-03-10", "close": 15.96, "volume": 4405278.0}, {"date": "2023-03-13", "close": 15.32, "volume": 6900604.0}, {"date": "2023-03-14", "close": 15.16, "volume": 4003197.0}, {"date": "2023-03-15", "close": 14.59, "volume": 4470907.0}, {"date": "2023-03-16", "close": 15.02, "volume": 3806020.0}, {"date": "2023-03-17", "close": 14.39, "volume": 7157930.0}, {"date": "2023-03-20", "close": 14.81, "volume": 4226436.0}, {"date": "2023-03-21", "close": 15.18, "volume": 3790164.0}, {"date": "2023-03-22", "close": 14.46, "volume": 2437789.0}, {"date": "2023-03-23", "close": 13.95, "volume": 2527440.0}, {"date": "2023-03-24", "close": 14.58, "volume": 2842604.0}, {"date": "2023-03-27", "close": 14.51, "volume": 1885226.0}, {"date": "2023-03-28", "close": 14.46, "volume": 1270627.0}, {"date": "2023-03-29", "close": 14.49, "volume": 1167964.0}, {"date": "2023-03-30", "close": 14.22, "volume": 1361776.0}, {"date": "2023-03-31", "close": 14.42, "volume": 2331818.0}, {"date": "2023-04-03", "close": 14.27, "volume": 2039032.0}, {"date": "2023-04-04", "close": 13.73, "volume": 2432107.0}, {"date": "2023-04-05", "close": 13.77, "volume": 2109570.0}, {"date": "2023-04-06", "close": 13.9, "volume": 1808441.0}, {"date": "2023-04-10", "close": 13.84, "volume": 1667520.0}, {"date": "2023-04-11", "close": 13.73, "volume": 1703958.0}, {"date": "2023-04-12", "close": 13.55, "volume": 1649230.0}, {"date": "2023-04-13", "close": 13.83, "volume": 2445239.0}, {"date": "2023-04-14", "close": 13.48, "volume": 1259519.0}, {"date": "2023-04-17", "close": 13.78, "volume": 1493239.0}, {"date": "2023-04-18", "close": 13.48, "volume": 1360441.0}, {"date": "2023-04-19", "close": 13.93, "volume": 1614713.0}, {"date": "2023-04-20", "close": 13.7, "volume": 1937134.0}, {"date": "2023-04-21", "close": 13.54, "volume": 2298866.0}, {"date": "2023-04-24", "close": 13.5, "volume": 2330996.0}, {"date": "2023-04-25", "close": 13.19, "volume": 3366565.0}, {"date": "2023-04-26", "close": 13.62, "volume": 2314919.0}, {"date": "2023-04-27", "close": 13.43, "volume": 2396244.0}, {"date": "2023-04-28", "close": 13.41, "volume": 2686818.0}, {"date": "2023-05-01", "close": 13.17, "volume": 1492829.0}, {"date": "2023-05-02", "close": 12.54, "volume": 2694565.0}, {"date": "2023-05-03", "close": 12.58, "volume": 3210128.0}, {"date": "2023-05-04", "close": 12.16, "volume": 3695031.0}, {"date": "2023-05-05", "close": 12.69, "volume": 3524392.0}, {"date": "2023-05-08", "close": 12.44, "volume": 2399222.0}, {"date": "2023-05-09", "close": 12.26, "volume": 2865860.0}, {"date": "2023-05-10", "close": 12.13, "volume": 2425563.0}, {"date": "2023-05-11", "close": 12.1, "volume": 2133319.0}, {"date": "2023-05-12", "close": 12.21, "volume": 1920777.0}, {"date": "2023-05-15", "close": 12.43, "volume": 1699964.0}, {"date": "2023-05-16", "close": 12.26, "volume": 2412330.0}, {"date": "2023-05-17", "close": 13.06, "volume": 2399055.0}, {"date": "2023-05-18", "close": 13.03, "volume": 1967065.0}, {"date": "2023-05-19", "close": 12.66, "volume": 1882302.0}, {"date": "2023-05-22", "close": 12.93, "volume": 1695900.0}, {"date": "2023-05-23", "close": 13.17, "volume": 2360188.0}, {"date": "2023-05-24", "close": 12.96, "volume": 1795841.0}, {"date": "2023-05-25", "close": 12.74, "volume": 1696915.0}, {"date": "2023-05-26", "close": 12.88, "volume": 2935106.0}, {"date": "2023-05-30", "close": 12.88, "volume": 2240771.0}, {"date": "2023-05-31", "close": 12.42, "volume": 2576542.0}, {"date": "2023-06-01", "close": 12.63, "volume": 1396123.0}, {"date": "2023-06-02", "close": 13.41, "volume": 2046869.0}, {"date": "2023-06-05", "close": 12.9, "volume": 1981459.0}, {"date": "2023-06-06", "close": 13.5, "volume": 2291068.0}, {"date": "2023-06-07", "close": 13.95, "volume": 2832056.0}, {"date": "2023-06-08", "close": 13.69, "volume": 1524441.0}, {"date": "2023-06-09", "close": 13.7, "volume": 2020929.0}, {"date": "2023-06-12", "close": 13.75, "volume": 2682791.0}, {"date": "2023-06-13", "close": 14.08, "volume": 2234187.0}, {"date": "2023-06-14", "close": 13.84, "volume": 2759929.0}, {"date": "2023-06-15", "close": 14.03, "volume": 1767777.0}, {"date": "2023-06-16", "close": 13.85, "volume": 3972300.0}, {"date": "2023-06-20", "close": 13.66, "volume": 1790687.0}, {"date": "2023-06-21", "close": 13.51, "volume": 1760980.0}, {"date": "2023-06-22", "close": 13.55, "volume": 3557318.0}, {"date": "2023-06-23", "close": 13.39, "volume": 3937731.0}, {"date": "2023-06-26", "close": 13.66, "volume": 2140502.0}, {"date": "2023-06-27", "close": 13.87, "volume": 2563858.0}, {"date": "2023-06-28", "close": 13.78, "volume": 1814981.0}, {"date": "2023-06-29", "close": 13.97, "volume": 1365889.0}, {"date": "2023-06-30", "close": 13.94, "volume": 2305395.0}, {"date": "2023-07-03", "close": 14.1, "volume": 704223.0}, {"date": "2023-07-05", "close": 13.92, "volume": 1331884.0}, {"date": "2023-07-06", "close": 13.71, "volume": 1638867.0}, {"date": "2023-07-07", "close": 14.06, "volume": 1634420.0}, {"date": "2023-07-10", "close": 14.35, "volume": 2044737.0}, {"date": "2023-07-11", "close": 14.58, "volume": 1626959.0}, {"date": "2023-07-12", "close": 14.78, "volume": 1739581.0}, {"date": "2023-07-13", "close": 14.88, "volume": 1255607.0}, {"date": "2023-07-14", "close": 14.56, "volume": 1622720.0}, {"date": "2023-07-17", "close": 14.83, "volume": 1327818.0}, {"date": "2023-07-18", "close": 15.38, "volume": 2094643.0}, {"date": "2023-07-19", "close": 15.8, "volume": 2249735.0}, {"date": "2023-07-20", "close": 15.72, "volume": 2125739.0}, {"date": "2023-07-21", "close": 15.64, "volume": 1764209.0}, {"date": "2023-07-24", "close": 15.77, "volume": 3005935.0}, {"date": "2023-07-25", "close": 16.12, "volume": 4921347.0}, {"date": "2023-07-26", "close": 17.25, "volume": 5788053.0}, {"date": "2023-07-27", "close": 16.99, "volume": 6574926.0}, {"date": "2023-07-28", "close": 17.01, "volume": 3313350.0}, {"date": "2023-07-31", "close": 17.03, "volume": 2379987.0}, {"date": "2023-08-01", "close": 16.76, "volume": 2198847.0}, {"date": "2023-08-02", "close": 16.76, "volume": 2085497.0}, {"date": "2023-08-03", "close": 17.26, "volume": 2419159.0}, {"date": "2023-08-04", "close": 17.2, "volume": 1699490.0}, {"date": "2023-08-07", "close": 17.36, "volume": 1524255.0}, {"date": "2023-08-08", "close": 17.09, "volume": 1747906.0}, {"date": "2023-08-09", "close": 16.93, "volume": 1192023.0}, {"date": "2023-08-10", "close": 16.85, "volume": 1374831.0}, {"date": "2023-08-11", "close": 16.89, "volume": 1282385.0}, {"date": "2023-08-14", "close": 16.59, "volume": 1759772.0}, {"date": "2023-08-15", "close": 15.98, "volume": 1701886.0}, {"date": "2023-08-16", "close": 15.74, "volume": 1526520.0}, {"date": "2023-08-17", "close": 15.61, "volume": 2247711.0}, {"date": "2023-08-18", "close": 15.63, "volume": 3553644.0}, {"date": "2023-08-21", "close": 15.52, "volume": 1315648.0}, {"date": "2023-08-22", "close": 15.19, "volume": 1582844.0}, {"date": "2023-08-23", "close": 15.36, "volume": 1251278.0}, {"date": "2023-08-24", "close": 15.38, "volume": 1031852.0}, {"date": "2023-08-25", "close": 15.25, "volume": 1225034.0}, {"date": "2023-08-28", "close": 15.41, "volume": 1132597.0}, {"date": "2023-08-29", "close": 15.45, "volume": 1074928.0}, {"date": "2023-08-30", "close": 15.32, "volume": 1432512.0}, {"date": "2023-08-31", "close": 15.26, "volume": 1280916.0}, {"date": "2023-09-01", "close": 15.79, "volume": 1545804.0}, {"date": "2023-09-05", "close": 15.36, "volume": 1386752.0}, {"date": "2023-09-06", "close": 15.0, "volume": 1367932.0}, {"date": "2023-09-07", "close": 14.91, "volume": 1125325.0}, {"date": "2023-09-08", "close": 15.1, "volume": 1183689.0}, {"date": "2023-09-11", "close": 15.01, "volume": 1462905.0}, {"date": "2023-09-12", "close": 15.19, "volume": 1294257.0}, {"date": "2023-09-13", "close": 15.13, "volume": 1459003.0}, {"date": "2023-09-14", "close": 15.27, "volume": 1558115.0}, {"date": "2023-09-15", "close": 15.12, "volume": 5195244.0}, {"date": "2023-09-18", "close": 14.89, "volume": 1353401.0}, {"date": "2023-09-19", "close": 14.88, "volume": 1283074.0}, {"date": "2023-09-20", "close": 14.79, "volume": 1032350.0}, {"date": "2023-09-21", "close": 14.6, "volume": 1602151.0}, {"date": "2023-09-22", "close": 14.53, "volume": 1433013.0}, {"date": "2023-09-25", "close": 14.76, "volume": 1250311.0}, {"date": "2023-09-26", "close": 14.52, "volume": 1315108.0}, {"date": "2023-09-27", "close": 14.33, "volume": 1912896.0}, {"date": "2023-09-28", "close": 14.49, "volume": 1727590.0}, {"date": "2023-09-29", "close": 14.54, "volume": 1811742.0}, {"date": "2023-10-02", "close": 14.26, "volume": 1498747.0}, {"date": "2023-10-03", "close": 13.96, "volume": 1180803.0}, {"date": "2023-10-04", "close": 14.11, "volume": 1173719.0}, {"date": "2023-10-05", "close": 14.46, "volume": 1800244.0}, {"date": "2023-10-06", "close": 14.46, "volume": 1302520.0}, {"date": "2023-10-09", "close": 14.41, "volume": 1142189.0}, {"date": "2023-10-10", "close": 14.56, "volume": 2100069.0}, {"date": "2023-10-11", "close": 14.46, "volume": 1502999.0}, {"date": "2023-10-12", "close": 14.22, "volume": 1637209.0}, {"date": "2023-10-13", "close": 13.97, "volume": 1344701.0}, {"date": "2023-10-16", "close": 14.24, "volume": 2443730.0}, {"date": "2023-10-17", "close": 14.61, "volume": 2364814.0}, {"date": "2023-10-18", "close": 14.51, "volume": 2118183.0}, {"date": "2023-10-19", "close": 14.42, "volume": 1834744.0}, {"date": "2023-10-20", "close": 13.88, "volume": 2941843.0}, {"date": "2023-10-23", "close": 13.87, "volume": 2943491.0}, {"date": "2023-10-24", "close": 13.49, "volume": 2221702.0}, {"date": "2023-10-25", "close": 13.34, "volume": 2737114.0}, {"date": "2023-10-26", "close": 13.66, "volume": 2007947.0}, {"date": "2023-10-27", "close": 13.61, "volume": 2962928.0}, {"date": "2023-10-30", "close": 13.6, "volume": 1799029.0}, {"date": "2023-10-31", "close": 13.7, "volume": 1583328.0}, {"date": "2023-11-01", "close": 13.6, "volume": 2983838.0}, {"date": "2023-11-02", "close": 14.11, "volume": 4107613.0}, {"date": "2023-11-03", "close": 14.61, "volume": 2408271.0}, {"date": "2023-11-06", "close": 14.44, "volume": 1567315.0}, {"date": "2023-11-07", "close": 14.37, "volume": 1222368.0}, {"date": "2023-11-08", "close": 14.16, "volume": 1063645.0}, {"date": "2023-11-09", "close": 13.79, "volume": 1548834.0}, {"date": "2023-11-10", "close": 13.93, "volume": 1687670.0}, {"date": "2023-11-13", "close": 13.99, "volume": 1077620.0}, {"date": "2023-11-14", "close": 14.87, "volume": 2559780.0}, {"date": "2023-11-15", "close": 15.01, "volume": 1742029.0}, {"date": "2023-11-16", "close": 14.91, "volume": 1659649.0}, {"date": "2023-11-17", "close": 15.12, "volume": 1875620.0}, {"date": "2023-11-20", "close": 15.06, "volume": 1368645.0}, {"date": "2023-11-21", "close": 14.64, "volume": 1744620.0}, {"date": "2023-11-22", "close": 14.65, "volume": 1168424.0}, {"date": "2023-11-24", "close": 14.63, "volume": 720808.0}, {"date": "2023-11-27", "close": 14.51, "volume": 1405928.0}, {"date": "2023-11-28", "close": 14.56, "volume": 1299883.0}, {"date": "2023-11-29", "close": 14.82, "volume": 1873201.0}, {"date": "2023-11-30", "close": 14.89, "volume": 2994406.0}, {"date": "2023-12-01", "close": 15.76, "volume": 4345096.0}, {"date": "2023-12-04", "close": 15.98, "volume": 3146991.0}, {"date": "2023-12-05", "close": 15.88, "volume": 3189072.0}, {"date": "2023-12-06", "close": 15.7, "volume": 2286863.0}, {"date": "2023-12-07", "close": 16.09, "volume": 1615321.0}, {"date": "2023-12-08", "close": 16.2, "volume": 1343950.0}, {"date": "2023-12-11", "close": 16.1, "volume": 1452052.0}, {"date": "2023-12-12", "close": 15.88, "volume": 1413133.0}, {"date": "2023-12-13", "close": 16.82, "volume": 2598969.0}, {"date": "2023-12-14", "close": 17.37, "volume": 3343496.0}, {"date": "2023-12-15", "close": 17.0, "volume": 5258918.0}, {"date": "2023-12-18", "close": 16.86, "volume": 1655340.0}, {"date": "2023-12-19", "close": 17.07, "volume": 2046528.0}, {"date": "2023-12-20", "close": 16.69, "volume": 3322058.0}, {"date": "2023-12-21", "close": 16.84, "volume": 1828712.0}, {"date": "2023-12-22", "close": 16.96, "volume": 2145968.0}, {"date": "2023-12-26", "close": 17.18, "volume": 2382379.0}, {"date": "2023-12-27", "close": 17.1, "volume": 1821380.0}, {"date": "2023-12-28", "close": 17.11, "volume": 1155920.0}, {"date": "2023-12-29", "close": 16.89, "volume": 1518665.0}, {"date": "2024-01-02", "close": 17.02, "volume": 1774253.0}, {"date": "2024-01-03", "close": 16.55, "volume": 2394154.0}, {"date": "2024-01-04", "close": 16.69, "volume": 2095848.0}, {"date": "2024-01-05", "close": 16.68, "volume": 1887695.0}, {"date": "2024-01-08", "close": 16.95, "volume": 1815746.0}, {"date": "2024-01-09", "close": 16.85, "volume": 2254392.0}, {"date": "2024-01-10", "close": 16.81, "volume": 1847241.0}, {"date": "2024-01-11", "close": 16.59, "volume": 2389795.0}, {"date": "2024-01-12", "close": 16.4, "volume": 1393256.0}, {"date": "2024-01-16", "close": 16.17, "volume": 1778183.0}, {"date": "2024-01-17", "close": 16.15, "volume": 1959968.0}, {"date": "2024-01-18", "close": 16.28, "volume": 1690014.0}, {"date": "2024-01-19", "close": 16.66, "volume": 1569543.0}, {"date": "2024-01-22", "close": 16.96, "volume": 1980359.0}, {"date": "2024-01-23", "close": 16.72, "volume": 1864881.0}, {"date": "2024-01-24", "close": 16.9, "volume": 1808275.0}, {"date": "2024-01-25", "close": 17.09, "volume": 2188960.0}, {"date": "2024-01-26", "close": 17.16, "volume": 1285077.0}, {"date": "2024-01-29", "close": 17.4, "volume": 1371215.0}, {"date": "2024-01-30", "close": 17.17, "volume": 1937374.0}, {"date": "2024-01-31", "close": 16.47, "volume": 2506093.0}, {"date": "2024-02-01", "close": 16.2, "volume": 4057239.0}, {"date": "2024-02-02", "close": 16.06, "volume": 2328611.0}, {"date": "2024-02-05", "close": 15.95, "volume": 1910658.0}, {"date": "2024-02-06", "close": 15.83, "volume": 1550032.0}, {"date": "2024-02-07", "close": 15.85, "volume": 2741398.0}, {"date": "2024-02-08", "close": 15.89, "volume": 1775372.0}, {"date": "2024-02-09", "close": 16.15, "volume": 1885577.0}, {"date": "2024-02-12", "close": 16.34, "volume": 3127674.0}, {"date": "2024-02-13", "close": 15.6, "volume": 3467791.0}, {"date": "2024-02-14", "close": 15.91, "volume": 1888218.0}, {"date": "2024-02-15", "close": 16.66, "volume": 2616852.0}, {"date": "2024-02-16", "close": 16.44, "volume": 2316484.0}, {"date": "2024-02-20", "close": 16.39, "volume": 1775253.0}, {"date": "2024-02-21", "close": 16.26, "volume": 2181584.0}, {"date": "2024-02-22", "close": 16.63, "volume": 2878333.0}, {"date": "2024-02-23", "close": 16.4, "volume": 1539549.0}, {"date": "2024-02-26", "close": 16.2, "volume": 1238915.0}, {"date": "2024-02-27", "close": 16.37, "volume": 1385074.0}, {"date": "2024-02-28", "close": 16.18, "volume": 1348415.0}, {"date": "2024-02-29", "close": 16.43, "volume": 1548035.0}, {"date": "2024-03-01", "close": 16.39, "volume": 1569261.0}, {"date": "2024-03-04", "close": 16.13, "volume": 1494894.0}, {"date": "2024-03-05", "close": 16.78, "volume": 2566495.0}, {"date": "2024-03-06", "close": 16.77, "volume": 2320443.0}, {"date": "2024-03-07", "close": 16.76, "volume": 1584796.0}, {"date": "2024-03-08", "close": 16.78, "volume": 1407327.0}, {"date": "2024-03-11", "close": 16.76, "volume": 1166334.0}, {"date": "2024-03-12", "close": 16.53, "volume": 1266250.0}, {"date": "2024-03-13", "close": 16.59, "volume": 1355745.0}, {"date": "2024-03-14", "close": 16.19, "volume": 1649695.0}, {"date": "2024-03-15", "close": 16.4, "volume": 4954463.0}, {"date": "2024-03-18", "close": 16.18, "volume": 2169820.0}, {"date": "2024-03-19", "close": 16.37, "volume": 1560472.0}, {"date": "2024-03-20", "close": 16.89, "volume": 2526659.0}, {"date": "2024-03-21", "close": 17.12, "volume": 1817529.0}, {"date": "2024-03-22", "close": 16.82, "volume": 1557696.0}, {"date": "2024-03-25", "close": 16.85, "volume": 1314814.0}, {"date": "2024-03-26", "close": 16.87, "volume": 1544054.0}, {"date": "2024-03-27", "close": 17.41, "volume": 1476485.0}, {"date": "2024-03-28", "close": 17.41, "volume": 2527235.0}, {"date": "2024-04-01", "close": 16.65, "volume": 5760515.0}, {"date": "2024-04-02", "close": 16.21, "volume": 8452141.0}, {"date": "2024-04-03", "close": 16.04, "volume": 5253471.0}, {"date": "2024-04-04", "close": 16.65, "volume": 5896826.0}, {"date": "2024-04-05", "close": 16.59, "volume": 2650619.0}, {"date": "2024-04-08", "close": 16.81, "volume": 1411930.0}, {"date": "2024-04-09", "close": 16.87, "volume": 1420163.0}, {"date": "2024-04-10", "close": 16.02, "volume": 2556214.0}, {"date": "2024-04-11", "close": 15.96, "volume": 1556078.0}, {"date": "2024-04-12", "close": 15.81, "volume": 1400826.0}, {"date": "2024-04-15", "close": 15.69, "volume": 1521827.0}, {"date": "2024-04-16", "close": 15.48, "volume": 1542794.0}, {"date": "2024-04-17", "close": 15.53, "volume": 1351001.0}, {"date": "2024-04-18", "close": 15.78, "volume": 1813114.0}, {"date": "2024-04-19", "close": 16.19, "volume": 2327107.0}, {"date": "2024-04-22", "close": 16.46, "volume": 2577000.0}, {"date": "2024-04-23", "close": 16.47, "volume": 2418109.0}, {"date": "2024-04-24", "close": 16.59, "volume": 2275306.0}, {"date": "2024-04-25", "close": 16.66, "volume": 2389936.0}, {"date": "2024-04-26", "close": 16.57, "volume": 1325816.0}, {"date": "2024-04-29", "close": 16.7, "volume": 2397400.0}, {"date": "2024-04-30", "close": 16.54, "volume": 2730356.0}, {"date": "2024-05-01", "close": 16.77, "volume": 2600419.0}, {"date": "2024-05-02", "close": 17.03, "volume": 1932547.0}, {"date": "2024-05-03", "close": 17.19, "volume": 1665333.0}, {"date": "2024-05-06", "close": 17.3, "volume": 1330008.0}, {"date": "2024-05-07", "close": 17.26, "volume": 1963622.0}, {"date": "2024-05-08", "close": 17.39, "volume": 1470326.0}, {"date": "2024-05-09", "close": 17.28, "volume": 3064718.0}, {"date": "2024-05-10", "close": 17.45, "volume": 1353620.0}, {"date": "2024-05-13", "close": 17.34, "volume": 1373150.0}, {"date": "2024-05-14", "close": 17.56, "volume": 1157843.0}, {"date": "2024-05-15", "close": 17.58, "volume": 1521709.0}, {"date": "2024-05-16", "close": 17.485, "volume": 976745.0}, {"date": "2024-05-17", "close": 17.59, "volume": 1202872.0}, {"date": "2024-05-20", "close": 17.36, "volume": 1125161.0}, {"date": "2024-05-21", "close": 17.32, "volume": 1135336.0}, {"date": "2024-05-22", "close": 17.08, "volume": 1481721.0}, {"date": "2024-05-23", "close": 16.73, "volume": 1176177.0}, {"date": "2024-05-24", "close": 16.89, "volume": 1268299.0}, {"date": "2024-05-28", "close": 16.76, "volume": 1413770.0}, {"date": "2024-05-29", "close": 16.42, "volume": 1365800.0}, {"date": "2024-05-30", "close": 16.76, "volume": 1253064.0}, {"date": "2024-05-31", "close": 17.09, "volume": 1745030.0}, {"date": "2024-06-03", "close": 16.76, "volume": 1818689.0}, {"date": "2024-06-04", "close": 16.53, "volume": 1700534.0}, {"date": "2024-06-05", "close": 16.53, "volume": 1328664.0}, {"date": "2024-06-06", "close": 16.48, "volume": 1162436.0}, {"date": "2024-06-07", "close": 16.3, "volume": 1517574.0}, {"date": "2024-06-10", "close": 16.07, "volume": 1432681.0}, {"date": "2024-06-11", "close": 15.93, "volume": 1681764.0}, {"date": "2024-06-12", "close": 16.12, "volume": 1866030.0}, {"date": "2024-06-13", "close": 15.9, "volume": 1090980.0}, {"date": "2024-06-14", "close": 15.78, "volume": 1110040.0}, {"date": "2024-06-17", "close": 15.96, "volume": 1364421.0}, {"date": "2024-06-18", "close": 16.14, "volume": 1612462.0}, {"date": "2024-06-20", "close": 16.26, "volume": 2901553.0}, {"date": "2024-06-21", "close": 16.48, "volume": 4267874.0}, {"date": "2024-06-24", "close": 16.8, "volume": 2019117.0}, {"date": "2024-06-25", "close": 16.45, "volume": 1311691.0}, {"date": "2024-06-26", "close": 16.54, "volume": 1149237.0}, {"date": "2024-06-27", "close": 16.73, "volume": 1054546.0}, {"date": "2024-06-28", "close": 17.19, "volume": 5589170.0}, {"date": "2024-07-01", "close": 17.1, "volume": 1500261.0}, {"date": "2024-07-02", "close": 17.27, "volume": 1111336.0}, {"date": "2024-07-03", "close": 16.99, "volume": 911557.0}, {"date": "2024-07-05", "close": 16.81, "volume": 950155.0}, {"date": "2024-07-08", "close": 16.67, "volume": 1693443.0}, {"date": "2024-07-09", "close": 16.98, "volume": 1324806.0}, {"date": "2024-07-10", "close": 17.46, "volume": 2166273.0}, {"date": "2024-07-11", "close": 18.13, "volume": 2767494.0}, {"date": "2024-07-12", "close": 18.16, "volume": 2166872.0}, {"date": "2024-07-15", "close": 18.69, "volume": 2714305.0}, {"date": "2024-07-16", "close": 19.54, "volume": 4510062.0}, {"date": "2024-07-17", "close": 19.73, "volume": 2886360.0}, {"date": "2024-07-18", "close": 19.53, "volume": 3666878.0}, {"date": "2024-07-19", "close": 19.44, "volume": 2456717.0}, {"date": "2024-07-22", "close": 19.76, "volume": 4391227.0}, {"date": "2024-07-23", "close": 20.19, "volume": 5158642.0}, {"date": "2024-07-24", "close": 19.86, "volume": 3419978.0}, {"date": "2024-07-25", "close": 19.93, "volume": 4378637.0}, {"date": "2024-07-26", "close": 20.22, "volume": 2663771.0}, {"date": "2024-07-29", "close": 19.96, "volume": 2677017.0}, {"date": "2024-07-30", "close": 20.16, "volume": 2428794.0}, {"date": "2024-07-31", "close": 20.02, "volume": 3562691.0}, {"date": "2024-08-01", "close": 19.2, "volume": 2800681.0}, {"date": "2024-08-02", "close": 18.54, "volume": 3099534.0}, {"date": "2024-08-05", "close": 17.93, "volume": 3126143.0}, {"date": "2024-08-06", "close": 17.81, "volume": 2393169.0}, {"date": "2024-08-07", "close": 17.7, "volume": 2002120.0}, {"date": "2024-08-08", "close": 18.02, "volume": 1493503.0}, {"date": "2024-08-09", "close": 17.95, "volume": 1193142.0}, {"date": "2024-08-12", "close": 17.8, "volume": 1812278.0}, {"date": "2024-08-13", "close": 17.97, "volume": 1355047.0}, {"date": "2024-08-14", "close": 17.9, "volume": 1126831.0}, {"date": "2024-08-15", "close": 18.44, "volume": 1500756.0}, {"date": "2024-08-16", "close": 18.62, "volume": 2026254.0}, {"date": "2024-08-19", "close": 18.86, "volume": 978625.0}, {"date": "2024-08-20", "close": 18.56, "volume": 892168.0}, {"date": "2024-08-21", "close": 18.65, "volume": 878198.0}, {"date": "2024-08-22", "close": 18.68, "volume": 1294541.0}, {"date": "2024-08-23", "close": 19.58, "volume": 2430878.0}, {"date": "2024-08-26", "close": 19.44, "volume": 1515918.0}, {"date": "2024-08-27", "close": 19.39, "volume": 1045301.0}, {"date": "2024-08-28", "close": 19.57, "volume": 1099810.0}, {"date": "2024-08-29", "close": 19.64, "volume": 1121183.0}, {"date": "2024-08-30", "close": 19.85, "volume": 1563531.0}, {"date": "2024-09-03", "close": 19.54, "volume": 1432541.0}, {"date": "2024-09-04", "close": 19.32, "volume": 1038048.0}, {"date": "2024-09-05", "close": 18.97, "volume": 1379290.0}, {"date": "2024-09-06", "close": 18.53, "volume": 1751150.0}, {"date": "2024-09-09", "close": 18.6, "volume": 1957528.0}, {"date": "2024-09-10", "close": 18.55, "volume": 1086823.0}, {"date": "2024-09-11", "close": 18.25, "volume": 1509035.0}, {"date": "2024-09-12", "close": 18.22, "volume": 1041091.0}, {"date": "2024-09-13", "close": 18.76, "volume": 1641750.0}, {"date": "2024-09-16", "close": 18.87, "volume": 1584882.0}, {"date": "2024-09-17", "close": 18.92, "volume": 1508031.0}, {"date": "2024-09-18", "close": 19.05, "volume": 2253654.0}, {"date": "2024-09-19", "close": 19.46, "volume": 1626203.0}, {"date": "2024-09-20", "close": 19.04, "volume": 5315736.0}, {"date": "2024-09-23", "close": 18.97, "volume": 1748043.0}, {"date": "2024-09-24", "close": 18.63, "volume": 1537381.0}, {"date": "2024-09-25", "close": 18.47, "volume": 2227666.0}, {"date": "2024-09-26", "close": 18.54, "volume": 1526136.0}, {"date": "2024-09-27", "close": 18.46, "volume": 1142840.0}, {"date": "2024-09-30", "close": 18.66, "volume": 1551854.0}, {"date": "2024-10-01", "close": 18.06, "volume": 1874575.0}, {"date": "2024-10-02", "close": 17.94, "volume": 1774241.0}, {"date": "2024-10-03", "close": 17.99, "volume": 1118846.0}, {"date": "2024-10-04", "close": 18.29, "volume": 1453951.0}, {"date": "2024-10-07", "close": 18.13, "volume": 1227215.0}, {"date": "2024-10-08", "close": 18.08, "volume": 1178722.0}, {"date": "2024-10-09", "close": 18.29, "volume": 1162188.0}, {"date": "2024-10-10", "close": 18.22, "volume": 1292471.0}, {"date": "2024-10-11", "close": 18.74, "volume": 1402491.0}, {"date": "2024-10-14", "close": 18.87, "volume": 1009520.0}, {"date": "2024-10-15", "close": 19.13, "volume": 1985880.0}, {"date": "2024-10-16", "close": 19.58, "volume": 2556441.0}, {"date": "2024-10-17", "close": 19.68, "volume": 1708224.0}, {"date": "2024-10-18", "close": 19.52, "volume": 2824263.0}, {"date": "2024-10-21", "close": 18.87, "volume": 4181126.0}, {"date": "2024-10-22", "close": 18.87, "volume": 2191453.0}, {"date": "2024-10-23", "close": 18.91, "volume": 2698626.0}, {"date": "2024-10-24", "close": 18.96, "volume": 1724679.0}, {"date": "2024-10-25", "close": 18.71, "volume": 1455892.0}, {"date": "2024-10-28", "close": 19.31, "volume": 2228412.0}, {"date": "2024-10-29", "close": 19.12, "volume": 1452054.0}, {"date": "2024-10-30", "close": 19.31, "volume": 1621190.0}, {"date": "2024-10-31", "close": 19.26, "volume": 2361163.0}, {"date": "2024-11-01", "close": 19.12, "volume": 2530313.0}, {"date": "2024-11-04", "close": 18.9, "volume": 1657803.0}, {"date": "2024-11-05", "close": 19.16, "volume": 1815124.0}, {"date": "2024-11-06", "close": 22.15, "volume": 8908120.0}, {"date": "2024-11-07", "close": 21.51, "volume": 4064220.0}, {"date": "2024-11-08", "close": 21.85, "volume": 2461852.0}, {"date": "2024-11-11", "close": 22.41, "volume": 2274291.0}, {"date": "2024-11-12", "close": 22.38, "volume": 1815937.0}, {"date": "2024-11-13", "close": 22.19, "volume": 1758013.0}, {"date": "2024-11-14", "close": 21.8, "volume": 2854284.0}, {"date": "2024-11-15", "close": 21.23, "volume": 4157191.0}, {"date": "2024-11-18", "close": 21.22, "volume": 2223845.0}, {"date": "2024-11-19", "close": 20.97, "volume": 2007562.0}, {"date": "2024-11-20", "close": 20.93, "volume": 1645876.0}, {"date": "2024-11-21", "close": 21.16, "volume": 1828313.0}, {"date": "2024-11-22", "close": 21.65, "volume": 2337547.0}, {"date": "2024-11-25", "close": 22.94, "volume": 12773580.0}, {"date": "2024-11-26", "close": 23.14, "volume": 6392749.0}, {"date": "2024-11-27", "close": 23.14, "volume": 3659706.0}, {"date": "2024-11-29", "close": 23.16, "volume": 1713504.0}, {"date": "2024-12-02", "close": 22.99, "volume": 3155495.0}, {"date": "2024-12-03", "close": 23.06, "volume": 2200036.0}, {"date": "2024-12-04", "close": 23.23, "volume": 2147100.0}, {"date": "2024-12-05", "close": 23.12, "volume": 2251638.0}, {"date": "2024-12-06", "close": 23.08, "volume": 1906434.0}, {"date": "2024-12-09", "close": 22.91, "volume": 2195016.0}, {"date": "2024-12-10", "close": 22.85, "volume": 2689977.0}, {"date": "2024-12-11", "close": 23.09, "volume": 2903244.0}, {"date": "2024-12-12", "close": 22.7, "volume": 1350543.0}, {"date": "2024-12-13", "close": 22.53, "volume": 1479723.0}, {"date": "2024-12-16", "close": 22.65, "volume": 1897475.0}, {"date": "2024-12-17", "close": 22.35, "volume": 2337455.0}, {"date": "2024-12-18", "close": 21.18, "volume": 3027376.0}, {"date": "2024-12-19", "close": 21.06, "volume": 3029561.0}, {"date": "2024-12-20", "close": 21.5, "volume": 8198402.0}, {"date": "2024-12-23", "close": 21.66, "volume": 1809477.0}, {"date": "2024-12-24", "close": 21.92, "volume": 914320.0}, {"date": "2024-12-26", "close": 22.0, "volume": 1452237.0}, {"date": "2024-12-27", "close": 21.77, "volume": 1611608.0}, {"date": "2024-12-30", "close": 21.71, "volume": 1341627.0}, {"date": "2024-12-31", "close": 21.705, "volume": 1944279.0}, {"date": "2025-01-02", "close": 21.17, "volume": 4454659.0}, {"date": "2025-01-03", "close": 21.47, "volume": 2043943.0}, {"date": "2025-01-06", "close": 21.26, "volume": 2665664.0}, {"date": "2025-01-07", "close": 21.04, "volume": 3261233.0}, {"date": "2025-01-08", "close": 21.25, "volume": 5202177.0}, {"date": "2025-01-10", "close": 20.63, "volume": 3130208.0}, {"date": "2025-01-13", "close": 21.07, "volume": 3607306.0}, {"date": "2025-01-14", "close": 21.83, "volume": 2909517.0}, {"date": "2025-01-15", "close": 22.76, "volume": 4352793.0}, {"date": "2025-01-16", "close": 22.7, "volume": 5135954.0}, {"date": "2025-01-17", "close": 22.93, "volume": 6089977.0}, {"date": "2025-01-21", "close": 23.66, "volume": 4848521.0}, {"date": "2025-01-22", "close": 23.44, "volume": 3663832.0}, {"date": "2025-01-23", "close": 22.87, "volume": 4774640.0}, {"date": "2025-01-24", "close": 23.07, "volume": 2260511.0}, {"date": "2025-01-27", "close": 23.46, "volume": 2758451.0}, {"date": "2025-01-28", "close": 23.58, "volume": 2441933.0}, {"date": "2025-01-29", "close": 23.5, "volume": 2667491.0}, {"date": "2025-01-30", "close": 23.79, "volume": 3434677.0}, {"date": "2025-01-31", "close": 23.85, "volume": 3338595.0}, {"date": "2025-02-03", "close": 23.54, "volume": 3055132.0}, {"date": "2025-02-04", "close": 23.85, "volume": 3868412.0}, {"date": "2025-02-05", "close": 24.15, "volume": 2246521.0}, {"date": "2025-02-06", "close": 24.45, "volume": 2005051.0}, {"date": "2025-02-07", "close": 24.31, "volume": 3726222.0}, {"date": "2025-02-10", "close": 23.86, "volume": 2329767.0}, {"date": "2025-02-11", "close": 24.14, "volume": 1397823.0}, {"date": "2025-02-12", "close": 23.81, "volume": 5628681.0}, {"date": "2025-02-13", "close": 23.86, "volume": 2510337.0}, {"date": "2025-02-14", "close": 23.89, "volume": 2131301.0}, {"date": "2025-02-18", "close": 24.21, "volume": 3059437.0}, {"date": "2025-02-19", "close": 24.3, "volume": 1954506.0}, {"date": "2025-02-20", "close": 23.97, "volume": 2155492.0}, {"date": "2025-02-21", "close": 23.46, "volume": 2749239.0}, {"date": "2025-02-24", "close": 23.27, "volume": 2424388.0}, {"date": "2025-02-25", "close": 23.3, "volume": 2525862.0}, {"date": "2025-02-26", "close": 23.4, "volume": 2292849.0}, {"date": "2025-02-27", "close": 23.38, "volume": 2121243.0}, {"date": "2025-02-28", "close": 23.75, "volume": 2433495.0}, {"date": "2025-03-03", "close": 23.52, "volume": 1964477.0}, {"date": "2025-03-04", "close": 22.38, "volume": 2514295.0}, {"date": "2025-03-05", "close": 22.15, "volume": 2276028.0}, {"date": "2025-03-06", "close": 21.64, "volume": 2043574.0}, {"date": "2025-03-07", "close": 21.59, "volume": 2568442.0}, {"date": "2025-03-10", "close": 20.11, "volume": 4802629.0}, {"date": "2025-03-11", "close": 20.13, "volume": 3587276.0}, {"date": "2025-03-12", "close": 20.62, "volume": 2525395.0}, {"date": "2025-03-13", "close": 20.2, "volume": 2303546.0}, {"date": "2025-03-14", "close": 20.96, "volume": 2908692.0}, {"date": "2025-03-17", "close": 21.12, "volume": 2786343.0}, {"date": "2025-03-18", "close": 21.2, "volume": 2283894.0}, {"date": "2025-03-19", "close": 21.6, "volume": 2945669.0}, {"date": "2025-03-20", "close": 21.37, "volume": 1796788.0}, {"date": "2025-03-21", "close": 21.2, "volume": 7574937.0}, {"date": "2025-03-24", "close": 21.51, "volume": 1997576.0}, {"date": "2025-03-25", "close": 21.47, "volume": 2332000.0}, {"date": "2025-03-26", "close": 21.6, "volume": 1779373.0}, {"date": "2025-03-27", "close": 21.46, "volume": 1765459.0}, {"date": "2025-03-28", "close": 21.03, "volume": 1413956.0}, {"date": "2025-03-31", "close": 21.19, "volume": 2175976.0}, {"date": "2025-04-01", "close": 21.02, "volume": 1933487.0}, {"date": "2025-04-02", "close": 21.35, "volume": 2274272.0}, {"date": "2025-04-03", "close": 18.78, "volume": 4251867.0}, {"date": "2025-04-04", "close": 17.97, "volume": 5161726.0}, {"date": "2025-04-07", "close": 18.14, "volume": 3624886.0}, {"date": "2025-04-08", "close": 17.95, "volume": 3590967.0}, {"date": "2025-04-09", "close": 19.7, "volume": 6215635.0}, {"date": "2025-04-10", "close": 18.31, "volume": 4338159.0}, {"date": "2025-04-11", "close": 18.68, "volume": 3269974.0}, {"date": "2025-04-14", "close": 19.02, "volume": 2680914.0}, {"date": "2025-04-15", "close": 19.48, "volume": 2418312.0}, {"date": "2025-04-16", "close": 19.46, "volume": 3084542.0}, {"date": "2025-04-17", "close": 19.59, "volume": 4943720.0}, {"date": "2025-04-21", "close": 19.2, "volume": 5074788.0}, {"date": "2025-04-22", "close": 19.93, "volume": 5302136.0}, {"date": "2025-04-23", "close": 20.56, "volume": 3785802.0}, {"date": "2025-04-24", "close": 20.93, "volume": 3228559.0}, {"date": "2025-04-25", "close": 20.84, "volume": 2535688.0}, {"date": "2025-04-28", "close": 20.75, "volume": 3134078.0}, {"date": "2025-04-29", "close": 20.99, "volume": 3718300.0}, {"date": "2025-04-30", "close": 20.59, "volume": 3121610.0}, {"date": "2025-05-01", "close": 20.67, "volume": 3744876.0}, {"date": "2025-05-02", "close": 21.24, "volume": 3319085.0}, {"date": "2025-05-05", "close": 21.19, "volume": 1728906.0}, {"date": "2025-05-06", "close": 21.1, "volume": 2123591.0}, {"date": "2025-05-07", "close": 21.24, "volume": 2646016.0}, {"date": "2025-05-08", "close": 21.56, "volume": 1805751.0}, {"date": "2025-05-09", "close": 21.4, "volume": 1600094.0}, {"date": "2025-05-12", "close": 22.13, "volume": 4717835.0}, {"date": "2025-05-13", "close": 22.45, "volume": 2652578.0}, {"date": "2025-05-14", "close": 22.57, "volume": 2450279.0}, {"date": "2025-05-15", "close": 22.32, "volume": 2015310.0}, {"date": "2025-05-16", "close": 22.13, "volume": 4725325.0}, {"date": "2025-05-19", "close": 21.93, "volume": 2231133.0}, {"date": "2025-05-20", "close": 21.6, "volume": 1971043.0}, {"date": "2025-05-21", "close": 20.67, "volume": 2688082.0}, {"date": "2025-05-22", "close": 20.75, "volume": 13767340.0}, {"date": "2025-05-23", "close": 20.61, "volume": 13105740.0}, {"date": "2025-05-27", "close": 21.49, "volume": 4402072.0}, {"date": "2025-05-28", "close": 21.06, "volume": 2482586.0}, {"date": "2025-05-29", "close": 21.09, "volume": 1875910.0}, {"date": "2025-05-30", "close": 20.86, "volume": 2262684.0}, {"date": "2025-06-02", "close": 20.74, "volume": 2295839.0}, {"date": "2025-06-03", "close": 21.14, "volume": 2562472.0}, {"date": "2025-06-04", "close": 20.78, "volume": 2391299.0}, {"date": "2025-06-05", "close": 20.52, "volume": 2283494.0}, {"date": "2025-06-06", "close": 21.25, "volume": 2292225.0}, {"date": "2025-06-09", "close": 21.34, "volume": 2877217.0}, {"date": "2025-06-10", "close": 21.57, "volume": 2094413.0}, {"date": "2025-06-11", "close": 21.17, "volume": 2489361.0}, {"date": "2025-06-12", "close": 20.96, "volume": 2133189.0}, {"date": "2025-06-13", "close": 20.42, "volume": 2589126.0}, {"date": "2025-06-16", "close": 20.64, "volume": 2606548.0}, {"date": "2025-06-17", "close": 20.32, "volume": 2107153.0}, {"date": "2025-06-18", "close": 20.46, "volume": 2361685.0}, {"date": "2025-06-20", "close": 20.52, "volume": 4641519.0}, {"date": "2025-06-23", "close": 21.04, "volume": 2124955.0}, {"date": "2025-06-24", "close": 21.16, "volume": 4170086.0}, {"date": "2025-06-25", "close": 21.05, "volume": 2619986.0}, {"date": "2025-06-26", "close": 21.43, "volume": 3804026.0}, {"date": "2025-06-27", "close": 21.37, "volume": 9048960.0}, {"date": "2025-06-30", "close": 21.34, "volume": 2284801.0}, {"date": "2025-07-01", "close": 22.16, "volume": 2780800.0}, {"date": "2025-07-02", "close": 22.5, "volume": 2980311.0}, {"date": "2025-07-03", "close": 22.76, "volume": 1718442.0}, {"date": "2025-07-07", "close": 22.58, "volume": 2476488.0}, {"date": "2025-07-08", "close": 22.91, "volume": 2819444.0}, {"date": "2025-07-09", "close": 23.21, "volume": 4160907.0}, {"date": "2025-07-10", "close": 23.47, "volume": 4400413.0}, {"date": "2025-07-11", "close": 23.16, "volume": 2653716.0}, {"date": "2025-07-14", "close": 23.32, "volume": 2838613.0}, {"date": "2025-07-15", "close": 22.43, "volume": 2980308.0}, {"date": "2025-07-16", "close": 22.77, "volume": 3099004.0}, {"date": "2025-07-17", "close": 22.92, "volume": 3277645.0}, {"date": "2025-07-18", "close": 22.88, "volume": 5354393.0}, {"date": "2025-07-21", "close": 22.65, "volume": 2848437.0}, {"date": "2025-07-22", "close": 22.31, "volume": 5349079.0}, {"date": "2025-07-23", "close": 22.04, "volume": 4496135.0}, {"date": "2025-07-24", "close": 21.52, "volume": 6089715.0}, {"date": "2025-07-25", "close": 21.65, "volume": 3506231.0}, {"date": "2025-07-28", "close": 21.59, "volume": 2743170.0}, {"date": "2025-07-29", "close": 21.44, "volume": 3076936.0}, {"date": "2025-07-30", "close": 21.24, "volume": 3204677.0}, {"date": "2025-07-31", "close": 21.11, "volume": 3765191.0}, {"date": "2025-08-01", "close": 20.4, "volume": 3055911.0}, {"date": "2025-08-04", "close": 20.77, "volume": 2469764.0}, {"date": "2025-08-05", "close": 20.89, "volume": 2823018.0}, {"date": "2025-08-06", "close": 20.72, "volume": 2437841.0}, {"date": "2025-08-07", "close": 20.47, "volume": 1774507.0}, {"date": "2025-08-08", "close": 20.74, "volume": 2534298.0}, {"date": "2025-08-11", "close": 20.57, "volume": 1894145.0}, {"date": "2025-08-12", "close": 21.44, "volume": 2909792.0}, {"date": "2025-08-13", "close": 21.82, "volume": 2710140.0}, {"date": "2025-08-14", "close": 21.6, "volume": 1983969.0}, {"date": "2025-08-15", "close": 21.32, "volume": 2296023.0}, {"date": "2025-08-18", "close": 21.55, "volume": 1784538.0}, {"date": "2025-08-19", "close": 21.54, "volume": 2520982.0}, {"date": "2025-08-20", "close": 21.66, "volume": 2093152.0}, {"date": "2025-08-21", "close": 21.46, "volume": 2683382.0}, {"date": "2025-08-22", "close": 22.72, "volume": 3618650.0}, {"date": "2025-08-25", "close": 22.56, "volume": 3090006.0}, {"date": "2025-08-26", "close": 22.76, "volume": 3869105.0}, {"date": "2025-08-27", "close": 23.02, "volume": 2640280.0}, {"date": "2025-08-28", "close": 22.77, "volume": 2659325.0}, {"date": "2025-08-29", "close": 22.89, "volume": 2642157.0}, {"date": "2025-09-02", "close": 22.66, "volume": 3092355.0}, {"date": "2025-09-03", "close": 22.77, "volume": 2673531.0}, {"date": "2025-09-04", "close": 23.17, "volume": 1966112.0}, {"date": "2025-09-05", "close": 22.82, "volume": 2249960.0}, {"date": "2025-09-08", "close": 22.87, "volume": 2321659.0}, {"date": "2025-09-09", "close": 22.3, "volume": 2337087.0}, {"date": "2025-09-10", "close": 22.49, "volume": 3110358.0}, {"date": "2025-09-11", "close": 22.4, "volume": 3652305.0}, {"date": "2025-09-12", "close": 22.66, "volume": 4396374.0}, {"date": "2025-09-15", "close": 22.05, "volume": 3474538.0}, {"date": "2025-09-16", "close": 21.79, "volume": 2396776.0}, {"date": "2025-09-17", "close": 21.98, "volume": 3236073.0}, {"date": "2025-09-18", "close": 22.56, "volume": 3650633.0}, {"date": "2025-09-19", "close": 22.13, "volume": 13684520.0}, {"date": "2025-09-22", "close": 21.88, "volume": 3138556.0}, {"date": "2025-09-23", "close": 22.25, "volume": 4716413.0}, {"date": "2025-09-24", "close": 22.05, "volume": 2652321.0}, {"date": "2025-09-25", "close": 21.86, "volume": 3689426.0}, {"date": "2025-09-26", "close": 22.14, "volume": 3957724.0}, {"date": "2025-09-29", "close": 22.02, "volume": 5402544.0}, {"date": "2025-09-30", "close": 21.95, "volume": 9796181.0}, {"date": "2025-10-01", "close": 21.8, "volume": 7186959.0}, {"date": "2025-10-02", "close": 21.7, "volume": 3198812.0}, {"date": "2025-10-03", "close": 22.18, "volume": 5941285.0}, {"date": "2025-10-06", "close": 22.565, "volume": 3685356.0}, {"date": "2025-10-07", "close": 22.23, "volume": 4927980.0}, {"date": "2025-10-08", "close": 21.89, "volume": 6947550.0}, {"date": "2025-10-09", "close": 21.75, "volume": 6108016.0}, {"date": "2025-10-10", "close": 20.61, "volume": 6493107.0}, {"date": "2025-10-13", "close": 21.25, "volume": 9984974.0}, {"date": "2025-10-14", "close": 21.71, "volume": 9601202.0}, {"date": "2025-10-15", "close": 21.31, "volume": 6659726.0}, {"date": "2025-10-16", "close": 19.6, "volume": 7465833.0}, {"date": "2025-10-17", "close": 19.85, "volume": 7134155.0}, {"date": "2025-10-20", "close": 20.65, "volume": 5557399.0}, {"date": "2025-10-21", "close": 20.68, "volume": 3618113.0}, {"date": "2025-10-22", "close": 20.81, "volume": 5200197.0}, {"date": "2025-10-23", "close": 20.62, "volume": 3965077.0}, {"date": "2025-10-24", "close": 21.05, "volume": 4266052.0}, {"date": "2025-10-27", "close": 20.79, "volume": 3778387.0}, {"date": "2025-10-28", "close": 20.38, "volume": 5086081.0}, {"date": "2025-10-29", "close": 20.09, "volume": 5806293.0}, {"date": "2025-10-30", "close": 20.2, "volume": 3845928.0}, {"date": "2025-10-31", "close": 20.43, "volume": 3640462.0}, {"date": "2025-11-03", "close": 20.49, "volume": 2543245.0}, {"date": "2025-11-04", "close": 20.45, "volume": 2862760.0}, {"date": "2025-11-05", "close": 20.68, "volume": 2272421.0}, {"date": "2025-11-06", "close": 20.59, "volume": 2291705.0}, {"date": "2025-11-07", "close": 20.99, "volume": 2892071.0}, {"date": "2025-11-10", "close": 21.03, "volume": 2193490.0}, {"date": "2025-11-11", "close": 20.99, "volume": 1851686.0}, {"date": "2025-11-12", "close": 20.99, "volume": 4297305.0}, {"date": "2025-11-13", "close": 20.79, "volume": 1972912.0}, {"date": "2025-11-14", "close": 20.76, "volume": 2181539.0}, {"date": "2025-11-17", "close": 19.78, "volume": 2734460.0}, {"date": "2025-11-18", "close": 19.96, "volume": 2770827.0}, {"date": "2025-11-19", "close": 20.31, "volume": 2588347.0}, {"date": "2025-11-20", "close": 20.25, "volume": 2981829.0}, {"date": "2025-11-21", "close": 21.1, "volume": 3784730.0}, {"date": "2025-11-24", "close": 21.26, "volume": 2492864.0}, {"date": "2025-11-25", "close": 21.89, "volume": 2888857.0}, {"date": "2025-11-26", "close": 21.8, "volume": 2053124.0}, {"date": "2025-11-28", "close": 21.73, "volume": 1100566.0}, {"date": "2025-12-01", "close": 21.89, "volume": 2086352.0}, {"date": "2025-12-02", "close": 21.58, "volume": 2352041.0}, {"date": "2025-12-03", "close": 22.14, "volume": 4277490.0}, {"date": "2025-12-04", "close": 22.41, "volume": 2600949.0}, {"date": "2025-12-05", "close": 22.3, "volume": 3316826.0}, {"date": "2025-12-08", "close": 22.43, "volume": 2709329.0}, {"date": "2025-12-09", "close": 22.2, "volume": 3090687.0}, {"date": "2025-12-10", "close": 23.26, "volume": 3746266.0}, {"date": "2025-12-11", "close": 23.32, "volume": 3055987.0}, {"date": "2025-12-12", "close": 22.95, "volume": 2766697.0}, {"date": "2025-12-15", "close": 22.99, "volume": 2964348.0}, {"date": "2025-12-16", "close": 22.89, "volume": 2508750.0}, {"date": "2025-12-17", "close": 22.99, "volume": 2705168.0}, {"date": "2025-12-18", "close": 23.09, "volume": 2734656.0}, {"date": "2025-12-19", "close": 23.35, "volume": 5801396.0}, {"date": "2025-12-22", "close": 23.28, "volume": 2864148.0}, {"date": "2025-12-23", "close": 23.04, "volume": 2112511.0}, {"date": "2025-12-24", "close": 23.06, "volume": 800868.0}, {"date": "2025-12-26", "close": 22.98, "volume": 1908710.0}, {"date": "2025-12-29", "close": 22.79, "volume": 3083394.0}, {"date": "2025-12-30", "close": 22.61, "volume": 1986643.0}, {"date": "2025-12-31", "close": 22.31, "volume": 2071233.0}, {"date": "2026-01-02", "close": 22.55, "volume": 2637422.0}, {"date": "2026-01-05", "close": 22.9, "volume": 2342028.0}, {"date": "2026-01-06", "close": 23.24, "volume": 2687134.0}, {"date": "2026-01-07", "close": 23.04, "volume": 2133186.0}, {"date": "2026-01-08", "close": 23.36, "volume": 2791403.0}, {"date": "2026-01-09", "close": 23.27, "volume": 2727730.0}, {"date": "2026-01-12", "close": 22.77, "volume": 2384073.0}, {"date": "2026-01-13", "close": 22.58, "volume": 2104916.0}, {"date": "2026-01-14", "close": 22.85, "volume": 2084448.0}, {"date": "2026-01-15", "close": 23.29, "volume": 2551170.0}, {"date": "2026-01-16", "close": 23.26, "volume": 5473753.0}, {"date": "2026-01-20", "close": 22.9, "volume": 2338725.0}, {"date": "2026-01-21", "close": 24.02, "volume": 4332168.0}, {"date": "2026-01-22", "close": 24.24, "volume": 3936484.0}, {"date": "2026-01-23", "close": 23.54, "volume": 2894134.0}, {"date": "2026-01-26", "close": 23.69, "volume": 2078789.0}, {"date": "2026-01-27", "close": 23.875, "volume": 2214619.0}, {"date": "2026-01-28", "close": 23.77, "volume": 3906243.0}, {"date": "2026-01-29", "close": 24.4, "volume": 2893737.0}, {"date": "2026-01-30", "close": 24.43, "volume": 4355694.0}, {"date": "2026-02-02", "close": 24.91, "volume": 3260946.0}, {"date": "2026-02-03", "close": 25.4, "volume": 3191439.0}, {"date": "2026-02-04", "close": 25.66, "volume": 3412449.0}, {"date": "2026-02-05", "close": 25.56, "volume": 3543882.0}, {"date": "2026-02-06", "close": 25.88, "volume": 3850443.0}, {"date": "2026-02-09", "close": 25.67, "volume": 2870963.0}, {"date": "2026-02-10", "close": 25.53, "volume": 2992575.0}, {"date": "2026-02-11", "close": 24.92, "volume": 3602461.0}, {"date": "2026-02-12", "close": 24.37, "volume": 2887828.0}, {"date": "2026-02-13", "close": 24.77, "volume": 2255671.0}, {"date": "2026-02-17", "close": 24.88, "volume": 2539632.0}, {"date": "2026-02-18", "close": 24.91, "volume": 2153144.0}, {"date": "2026-02-19", "close": 24.89, "volume": 2453566.0}, {"date": "2026-02-20", "close": 25.2, "volume": 2958786.0}, {"date": "2026-02-23", "close": 24.13, "volume": 4027852.0}, {"date": "2026-02-24", "close": 23.98, "volume": 2336661.0}, {"date": "2026-02-25", "close": 24.41, "volume": 2016916.0}, {"date": "2026-02-26", "close": 24.63, "volume": 4505237.0}, {"date": "2026-02-27", "close": 23.1, "volume": 5447147.0}, {"date": "2026-03-02", "close": 23.55, "volume": 3057610.0}, {"date": "2026-03-03", "close": 23.47, "volume": 3232716.0}, {"date": "2026-03-04", "close": 23.54, "volume": 3059489.0}, {"date": "2026-03-05", "close": 22.9, "volume": 4550222.0}, {"date": "2026-03-06", "close": 22.31, "volume": 2940593.0}, {"date": "2026-03-09", "close": 22.39, "volume": 3469309.0}, {"date": "2026-03-10", "close": 22.12, "volume": 4105175.0}, {"date": "2026-03-11", "close": 21.88, "volume": 3030507.0}, {"date": "2026-03-12", "close": 21.61, "volume": 3715493.0}, {"date": "2026-03-13", "close": 21.51, "volume": 3105336.0}, {"date": "2026-03-16", "close": 21.51, "volume": 3085526.0}, {"date": "2026-03-17", "close": 21.44, "volume": 3688684.0}, {"date": "2026-03-18", "close": 21.16, "volume": 3739050.0}, {"date": "2026-03-19", "close": 21.22, "volume": 3858680.0}, {"date": "2026-03-20", "close": 21.24, "volume": 5579990.0}, {"date": "2026-03-23", "close": 21.55, "volume": 3254092.0}, {"date": "2026-03-24", "close": 21.72, "volume": 3211470.0}, {"date": "2026-03-25", "close": 21.77, "volume": 2859942.0}, {"date": "2026-03-26", "close": 21.73, "volume": 2677537.0}, {"date": "2026-03-27", "close": 21.43, "volume": 3091160.0}, {"date": "2026-03-30", "close": 21.48, "volume": 3274802.0}, {"date": "2026-03-31", "close": 22.1, "volume": 3652436.0}, {"date": "2026-04-01", "close": 22.33, "volume": 2508441.0}, {"date": "2026-04-02", "close": 22.2, "volume": 2563187.0}, {"date": "2026-04-06", "close": 22.43, "volume": 1776655.0}, {"date": "2026-04-07", "close": 22.51, "volume": 2454586.0}, {"date": "2026-04-08", "close": 23.25, "volume": 3703304.0}, {"date": "2026-04-09", "close": 23.64, "volume": 2571989.0}, {"date": "2026-04-10", "close": 23.49, "volume": 3900920.0}, {"date": "2026-04-13", "close": 23.61, "volume": 3091927.0}, {"date": "2026-04-14", "close": 23.44, "volume": 3713678.0}, {"date": "2026-04-15", "close": 23.36, "volume": 2038854.0}, {"date": "2026-04-16", "close": 23.29, "volume": 1964211.0}, {"date": "2026-04-17", "close": 23.96, "volume": 5283332.0}, {"date": "2026-04-20", "close": 24.25, "volume": 2407415.0}, {"date": "2026-04-21", "close": 23.77, "volume": 2576071.0}, {"date": "2026-04-22", "close": 24.02, "volume": 6990778.0}, {"date": "2026-04-23", "close": 23.99, "volume": 3262374.0}, {"date": "2026-04-24", "close": 23.36, "volume": 3423622.0}, {"date": "2026-04-27", "close": 23.75, "volume": 3162055.0}, {"date": "2026-04-28", "close": 23.98, "volume": 3261047.0}, {"date": "2026-04-29", "close": 23.55, "volume": 2653889.0}, {"date": "2026-04-30", "close": 23.97, "volume": 3140818.0}, {"date": "2026-05-01", "close": 24.07, "volume": 2711779.0}, {"date": "2026-05-04", "close": 23.78, "volume": 3365582.0}, {"date": "2026-05-05", "close": 24.15, "volume": 1778230.0}, {"date": "2026-05-06", "close": 24.57, "volume": 3702617.0}, {"date": "2026-05-07", "close": 24.175, "volume": 1861357.0}, {"date": "2026-05-08", "close": 24.3, "volume": 2174750.0}, {"date": "2026-05-11", "close": 24.16, "volume": 4251629.0}, {"date": "2026-05-12", "close": 24.15, "volume": 3316260.0}, {"date": "2026-05-13", "close": 23.44, "volume": 2880058.0}, {"date": "2026-05-14", "close": 23.59, "volume": 2356778.0}, {"date": "2026-05-15", "close": 23.29, "volume": 3514738.0}, {"date": "2026-05-18", "close": 23.47, "volume": 2099228.0}, {"date": "2026-05-19", "close": 23.15, "volume": 2724094.0}, {"date": "2026-05-20", "close": 23.77, "volume": 2264964.0}, {"date": "2026-05-21", "close": 23.82, "volume": 2884671.0}, {"date": "2026-05-22", "close": 23.94, "volume": 2153149.0}, {"date": "2026-05-26", "close": 24.26, "volume": 2078137.0}, {"date": "2026-05-27", "close": 24.1, "volume": 1765459.0}, {"date": "2026-05-28", "close": 24.0, "volume": 3553855.0}, {"date": "2026-05-29", "close": 24.01, "volume": 2572033.0}, {"date": "2026-06-01", "close": 23.37, "volume": 2427428.0}, {"date": "2026-06-02", "close": 23.85, "volume": 2898223.0}, {"date": "2026-06-03", "close": 23.31, "volume": 4609233.0}, {"date": "2026-06-04", "close": 23.97, "volume": 3762489.0}, {"date": "2026-06-05", "close": 23.96, "volume": 3084729.0}, {"date": "2026-06-08", "close": 23.79, "volume": 3475328.0}, {"date": "2026-06-09", "close": 24.28, "volume": 4110487.0}, {"date": "2026-06-10", "close": 24.37, "volume": 3966620.0}, {"date": "2026-06-11", "close": 24.69, "volume": 3495721.0}, {"date": "2026-06-12", "close": 25.14, "volume": 3513877.0}, {"date": "2026-06-15", "close": 24.76, "volume": 4181569.0}, {"date": "2026-06-16", "close": 25.0, "volume": 3403658.0}, {"date": "2026-06-17", "close": 24.61, "volume": 3888076.0}, {"date": "2026-06-18", "close": 24.8, "volume": 6020525.0}, {"date": "2026-06-22", "close": 25.01, "volume": 3072763.0}, {"date": "2026-06-23", "close": 25.32, "volume": 3846373.0}, {"date": "2026-06-24", "close": 25.65, "volume": 5866263.0}, {"date": "2026-06-25", "close": 25.88, "volume": 4064984.0}, {"date": "2026-06-26", "close": 25.88, "volume": 10628500.0}, {"date": "2026-06-29", "close": 25.8, "volume": 4322088.0}, {"date": "2026-06-30", "close": 25.9, "volume": 3645884.0}, {"date": "2026-07-01", "close": 26.23, "volume": 5831624.0}, {"date": "2026-07-02", "close": 26.0, "volume": 3813508.0}, {"date": "2026-07-06", "close": 26.45, "volume": 5116450.0}, {"date": "2026-07-07", "close": 26.43, "volume": 3562994.0}, {"date": "2026-07-08", "close": 25.73, "volume": 4214900.0}, {"date": "2026-07-09", "close": 26.17, "volume": 4967054.0}, {"date": "2026-07-10", "close": 26.21, "volume": 3570389.0}, {"date": "2026-07-13", "close": 26.325, "volume": 3989614.0}, {"date": "2026-07-14", "close": 26.31, "volume": 3575977.0}, {"date": "2026-07-15", "close": 26.38, "volume": 5145491.0}, {"date": "2026-07-16", "close": 27.29, "volume": 6399027.0}, {"date": "2026-07-17", "close": 26.74, "volume": 6453818.0}, {"date": "2026-07-20", "close": 26.51, "volume": 5460291.0}, {"date": "2026-07-21", "close": 26.17, "volume": 7931394.0}, {"date": "2026-07-22", "close": 26.39, "volume": 6013572.0}, {"date": "2026-07-23", "close": 26.11, "volume": 5970348.0}, {"date": "2026-07-24", "close": 26.49, "volume": 5242519.0}, {"date": "2026-07-27", "close": 26.41, "volume": 4363234.0}, {"date": "2026-07-28", "close": 26.89, "volume": 4533825.0}, {"date": "2026-07-29", "close": 26.68, "volume": 5473177.0}, {"date": "2026-07-30", "close": 26.41, "volume": 3928968.0}, {"date": "2026-07-31", "close": 26.64, "volume": 5132838.0}, {"date": "2026-08-03", "close": 26.85, "volume": 3811432.0}, {"date": "2026-08-04", "close": 27.15, "volume": 4547871.0}, {"date": "2026-08-05", "close": 27.0, "volume": 3096656.0}, {"date": "2026-08-06", "close": 26.67, "volume": 4130407.0}, {"date": "2026-08-07", "close": 26.56, "volume": 3338712.0}], "refreshing": true}