{"ticker": "PEY", "overview": {"name": "Invesco High Yield Equity Dividend Achievers ETF", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PEY", "has_prices": true, "as_of": "2026-08-07", "last": 24.9642, "prev_close": 24.74, "change": 0.22420000000000329, "change_pct": 0.009062247372675962, "session_volume": 326721.0, "vwap_5": 24.814701386222765, "vwap_20": 24.484672478330477, "vwap_60": 23.39330908906196, "vwap_250": 21.37721599240268, "high_52w": 24.9642, "low_52w": 19.6, "avg_volume_20": 239708.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-747ff7a02a6a4e7da7472fd17509106a-0", "src": "CONGRESS", "ticker": "PEY", "cik": "", "company": "Invesco High Yield Equity Dividend Achievers ETF", "company_raw": "PowerShares Exchange-Traded Fund Trust - PowerShar", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Patrick J Toomey offloads PEY ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/747ff7a0-2a6a-4e7d-a747-2fd17509106a/", "trade_date": "2017-07-25", "timestamp": "2017-07-25", "mins": 4878166}, {"id": "SENATE-06ebd3f48ea6439e8cc52d07a4be9fa3-0", "src": "CONGRESS", "ticker": "PEY", "cik": "", "company": "Invesco High Yield Equity Dividend Achievers ETF", "company_raw": "PowerShares High Yld Eq Div Achiev ETF", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Patrick J Toomey offloads PEY ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/06ebd3f4-8ea6-439e-8cc5-2d07a4be9fa3/", "trade_date": "2016-09-13", "timestamp": "2016-09-13", "mins": 5331766}, {"id": "SENATE-fb88de4b0d944270918179e0d7ee6d5c-0", "src": "CONGRESS", "ticker": "PEY", "cik": "", "company": "Invesco High Yield Equity Dividend Achievers ETF", "company_raw": "PowerShares High Yld Eq Div Achiev ETF", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Patrick J Toomey offloads PEY ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fb88de4b-0d94-4270-9181-79e0d7ee6d5c/", "trade_date": "2016-09-13", "timestamp": "2016-09-13", "mins": 5331766}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 45003.0, "net": -45003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2017-07-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/747ff7a0-2a6a-4e7d-a747-2fd17509106a/"}, {"action": "SELL", "amount": 15001.0, "date": "2016-09-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/06ebd3f4-8ea6-439e-8cc5-2d07a4be9fa3/"}, {"action": "SELL", "amount": 15001.0, "date": "2016-09-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fb88de4b-0d94-4270-9181-79e0d7ee6d5c/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2017-07-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/747ff7a0-2a6a-4e7d-a747-2fd17509106a/"}}], "activity": [], "announcements": [], "performance": {"ticker": "PEY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 15.86, "volume": 3384673.0}, {"date": "2016-08-09", "close": 15.83, "volume": 366155.0}, {"date": "2016-08-10", "close": 15.75, "volume": 232422.0}, {"date": "2016-08-11", "close": 15.84, "volume": 238700.0}, {"date": "2016-08-12", "close": 15.8, "volume": 328636.0}, {"date": "2016-08-15", "close": 15.8, "volume": 395139.0}, {"date": "2016-08-16", "close": 15.71, "volume": 261681.0}, {"date": "2016-08-17", "close": 15.77, "volume": 1164841.0}, {"date": "2016-08-18", "close": 15.94, "volume": 244224.0}, {"date": "2016-08-19", "close": 15.87, "volume": 235098.0}, {"date": "2016-08-22", "close": 15.86, "volume": 275035.0}, {"date": "2016-08-23", "close": 15.91, "volume": 389140.0}, {"date": "2016-08-24", "close": 15.85, "volume": 257861.0}, {"date": "2016-08-25", "close": 15.85, "volume": 376506.0}, {"date": "2016-08-26", "close": 15.77, "volume": 361049.0}, {"date": "2016-08-29", "close": 15.8799, "volume": 238538.0}, {"date": "2016-08-30", "close": 15.8, "volume": 285923.0}, {"date": "2016-08-31", "close": 15.75, "volume": 340088.0}, {"date": "2016-09-01", "close": 15.71, "volume": 251493.0}, {"date": "2016-09-02", "close": 15.86, "volume": 502963.0}, {"date": "2016-09-06", "close": 15.88, "volume": 503081.0}, {"date": "2016-09-07", "close": 15.94, "volume": 618111.0}, {"date": "2016-09-08", "close": 15.97, "volume": 361533.0}, {"date": "2016-09-09", "close": 15.48, "volume": 427888.0}, {"date": "2016-09-12", "close": 15.67, "volume": 259519.0}, {"date": "2016-09-13", "close": 15.35, "volume": 433940.0}, {"date": "2016-09-14", "close": 15.31, "volume": 198173.0}, {"date": "2016-09-15", "close": 15.405, "volume": 220735.0}, {"date": "2016-09-16", "close": 15.38, "volume": 194720.0}, {"date": "2016-09-19", "close": 15.48, "volume": 660941.0}, {"date": "2016-09-20", "close": 15.4265, "volume": 635875.0}, {"date": "2016-09-21", "close": 15.67, "volume": 328700.0}, {"date": "2016-09-22", "close": 15.84, "volume": 237743.0}, {"date": "2016-09-23", "close": 15.73, "volume": 179361.0}, {"date": "2016-09-26", "close": 15.6101, "volume": 224589.0}, {"date": "2016-09-27", "close": 15.63, "volume": 125531.0}, {"date": "2016-09-28", "close": 15.845, "volume": 182731.0}, {"date": "2016-09-29", "close": 15.77, "volume": 218048.0}, {"date": "2016-09-30", "close": 15.88, "volume": 204949.0}, {"date": "2016-10-03", "close": 15.77, "volume": 249638.0}, {"date": "2016-10-04", "close": 15.58, "volume": 179038.0}, {"date": "2016-10-05", "close": 15.66, "volume": 175294.0}, {"date": "2016-10-06", "close": 15.655, "volume": 197882.0}, {"date": "2016-10-07", "close": 15.62, "volume": 93002.0}, {"date": "2016-10-10", "close": 15.73, "volume": 271461.0}, {"date": "2016-10-11", "close": 15.54, "volume": 174955.0}, {"date": "2016-10-12", "close": 15.58, "volume": 269595.0}, {"date": "2016-10-13", "close": 15.52, "volume": 226299.0}, {"date": "2016-10-14", "close": 15.5, "volume": 141545.0}, {"date": "2016-10-17", "close": 15.43, "volume": 156139.0}, {"date": "2016-10-18", "close": 15.5, "volume": 186665.0}, {"date": "2016-10-19", "close": 15.58, "volume": 173681.0}, {"date": "2016-10-20", "close": 15.55, "volume": 106418.0}, {"date": "2016-10-21", "close": 15.5, "volume": 112989.0}, {"date": "2016-10-24", "close": 15.55, "volume": 147653.0}, {"date": "2016-10-25", "close": 15.51, "volume": 227533.0}, {"date": "2016-10-26", "close": 15.5, "volume": 194184.0}, {"date": "2016-10-27", "close": 15.38, "volume": 177175.0}, {"date": "2016-10-28", "close": 15.38, "volume": 268711.0}, {"date": "2016-10-31", "close": 15.52, "volume": 530589.0}, {"date": "2016-11-01", "close": 15.38, "volume": 253766.0}, {"date": "2016-11-02", "close": 15.2162, "volume": 417921.0}, {"date": "2016-11-03", "close": 15.27, "volume": 360531.0}, {"date": "2016-11-04", "close": 15.25, "volume": 263420.0}, {"date": "2016-11-07", "close": 15.56, "volume": 258777.0}, {"date": "2016-11-08", "close": 15.64, "volume": 277009.0}, {"date": "2016-11-09", "close": 15.85, "volume": 398293.0}, {"date": "2016-11-10", "close": 15.86, "volume": 472301.0}, {"date": "2016-11-11", "close": 15.8458, "volume": 519457.0}, {"date": "2016-11-14", "close": 15.99, "volume": 356868.0}, {"date": "2016-11-15", "close": 16.19, "volume": 874115.0}, {"date": "2016-11-16", "close": 16.115, "volume": 266974.0}, {"date": "2016-11-17", "close": 16.155, "volume": 269351.0}, {"date": "2016-11-18", "close": 16.13, "volume": 1368758.0}, {"date": "2016-11-21", "close": 16.29, "volume": 1468715.0}, {"date": "2016-11-22", "close": 16.4, "volume": 1592399.0}, {"date": "2016-11-23", "close": 16.37, "volume": 2363327.0}, {"date": "2016-11-25", "close": 16.47, "volume": 427358.0}, {"date": "2016-11-28", "close": 16.41, "volume": 707692.0}, {"date": "2016-11-29", "close": 16.39, "volume": 495689.0}, {"date": "2016-11-30", "close": 16.47, "volume": 650764.0}, {"date": "2016-12-01", "close": 16.39, "volume": 602183.0}, {"date": "2016-12-02", "close": 16.41, "volume": 389642.0}, {"date": "2016-12-05", "close": 16.56, "volume": 533865.0}, {"date": "2016-12-06", "close": 16.66, "volume": 370186.0}, {"date": "2016-12-07", "close": 16.89, "volume": 319958.0}, {"date": "2016-12-08", "close": 17.02, "volume": 617168.0}, {"date": "2016-12-09", "close": 17.15, "volume": 479691.0}, {"date": "2016-12-12", "close": 17.14, "volume": 551839.0}, {"date": "2016-12-13", "close": 17.23, "volume": 318850.0}, {"date": "2016-12-14", "close": 16.97, "volume": 416614.0}, {"date": "2016-12-15", "close": 16.99, "volume": 449200.0}, {"date": "2016-12-16", "close": 16.94, "volume": 290656.0}, {"date": "2016-12-19", "close": 16.99, "volume": 308301.0}, {"date": "2016-12-20", "close": 17.07, "volume": 266476.0}, {"date": "2016-12-21", "close": 17.07, "volume": 329743.0}, {"date": "2016-12-22", "close": 17.03, "volume": 349136.0}, {"date": "2016-12-23", "close": 17.06, "volume": 202253.0}, {"date": "2016-12-27", "close": 17.12, "volume": 268354.0}, {"date": "2016-12-28", "close": 16.97, "volume": 346213.0}, {"date": "2016-12-29", "close": 17.0, "volume": 215500.0}, {"date": "2016-12-30", "close": 16.93, "volume": 259464.0}, {"date": "2017-01-03", "close": 16.99, "volume": 988619.0}, {"date": "2017-01-04", "close": 17.13, "volume": 321096.0}, {"date": "2017-01-05", "close": 17.04, "volume": 340218.0}, {"date": "2017-01-06", "close": 17.02, "volume": 248425.0}, {"date": "2017-01-09", "close": 16.85, "volume": 275960.0}, {"date": "2017-01-10", "close": 16.88, "volume": 250314.0}, {"date": "2017-01-11", "close": 17.0, "volume": 177103.0}, {"date": "2017-01-12", "close": 16.96, "volume": 294452.0}, {"date": "2017-01-13", "close": 16.95, "volume": 382796.0}, {"date": "2017-01-17", "close": 16.9, "volume": 357022.0}, {"date": "2017-01-18", "close": 17.0, "volume": 347255.0}, {"date": "2017-01-19", "close": 16.9, "volume": 237640.0}, {"date": "2017-01-20", "close": 17.01, "volume": 166052.0}, {"date": "2017-01-23", "close": 16.9, "volume": 208662.0}, {"date": "2017-01-24", "close": 17.07, "volume": 395942.0}, {"date": "2017-01-25", "close": 17.185, "volume": 489608.0}, {"date": "2017-01-26", "close": 17.13, "volume": 353824.0}, {"date": "2017-01-27", "close": 17.065, "volume": 279222.0}, {"date": "2017-01-30", "close": 16.93, "volume": 479788.0}, {"date": "2017-01-31", "close": 16.96, "volume": 399754.0}, {"date": "2017-02-01", "close": 16.855, "volume": 302911.0}, {"date": "2017-02-02", "close": 16.9, "volume": 603480.0}, {"date": "2017-02-03", "close": 17.02, "volume": 1198328.0}, {"date": "2017-02-06", "close": 16.95, "volume": 674581.0}, {"date": "2017-02-07", "close": 16.91, "volume": 874474.0}, {"date": "2017-02-08", "close": 16.99, "volume": 641442.0}, {"date": "2017-02-09", "close": 17.08, "volume": 333035.0}, {"date": "2017-02-10", "close": 17.12, "volume": 342164.0}, {"date": "2017-02-13", "close": 17.16, "volume": 424430.0}, {"date": "2017-02-14", "close": 17.08, "volume": 345163.0}, {"date": "2017-02-15", "close": 17.1065, "volume": 425819.0}, {"date": "2017-02-16", "close": 17.11, "volume": 835367.0}, {"date": "2017-02-17", "close": 17.03, "volume": 412612.0}, {"date": "2017-02-21", "close": 17.15, "volume": 401507.0}, {"date": "2017-02-22", "close": 17.16, "volume": 227924.0}, {"date": "2017-02-23", "close": 17.18, "volume": 432979.0}, {"date": "2017-02-24", "close": 17.21, "volume": 228899.0}, {"date": "2017-02-27", "close": 17.24, "volume": 334069.0}, {"date": "2017-02-28", "close": 17.24, "volume": 192066.0}, {"date": "2017-03-01", "close": 17.4, "volume": 346192.0}, {"date": "2017-03-02", "close": 17.24, "volume": 234194.0}, {"date": "2017-03-03", "close": 17.24, "volume": 295306.0}, {"date": "2017-03-06", "close": 17.19, "volume": 177427.0}, {"date": "2017-03-07", "close": 17.15, "volume": 204325.0}, {"date": "2017-03-08", "close": 16.94, "volume": 417569.0}, {"date": "2017-03-09", "close": 16.93, "volume": 288445.0}, {"date": "2017-03-10", "close": 17.04, "volume": 200299.0}, {"date": "2017-03-13", "close": 16.99, "volume": 201713.0}, {"date": "2017-03-14", "close": 16.91, "volume": 499846.0}, {"date": "2017-03-15", "close": 17.12, "volume": 585049.0}, {"date": "2017-03-16", "close": 17.06, "volume": 1011220.0}, {"date": "2017-03-17", "close": 17.05, "volume": 241265.0}, {"date": "2017-03-20", "close": 17.03, "volume": 160672.0}, {"date": "2017-03-21", "close": 16.88, "volume": 435794.0}, {"date": "2017-03-22", "close": 16.92, "volume": 309163.0}, {"date": "2017-03-23", "close": 16.9, "volume": 162260.0}, {"date": "2017-03-24", "close": 16.91, "volume": 209893.0}, {"date": "2017-03-27", "close": 16.89, "volume": 161881.0}, {"date": "2017-03-28", "close": 16.96, "volume": 137413.0}, {"date": "2017-03-29", "close": 17.05, "volume": 147426.0}, {"date": "2017-03-30", "close": 17.07, "volume": 343137.0}, {"date": "2017-03-31", "close": 17.07, "volume": 151012.0}, {"date": "2017-04-03", "close": 17.01, "volume": 823800.0}, {"date": "2017-04-04", "close": 17.06, "volume": 334630.0}, {"date": "2017-04-05", "close": 16.98, "volume": 1564412.0}, {"date": "2017-04-06", "close": 17.03, "volume": 1029449.0}, {"date": "2017-04-07", "close": 17.0, "volume": 641827.0}, {"date": "2017-04-10", "close": 17.07, "volume": 366730.0}, {"date": "2017-04-11", "close": 17.07, "volume": 255697.0}, {"date": "2017-04-12", "close": 17.04, "volume": 335291.0}, {"date": "2017-04-13", "close": 16.83, "volume": 294462.0}, {"date": "2017-04-17", "close": 16.95, "volume": 256769.0}, {"date": "2017-04-18", "close": 16.98, "volume": 206802.0}, {"date": "2017-04-19", "close": 16.91, "volume": 189301.0}, {"date": "2017-04-20", "close": 16.98, "volume": 191962.0}, {"date": "2017-04-21", "close": 16.96, "volume": 2820072.0}, {"date": "2017-04-24", "close": 17.08, "volume": 305670.0}, {"date": "2017-04-25", "close": 17.16, "volume": 264522.0}, {"date": "2017-04-26", "close": 17.19, "volume": 177356.0}, {"date": "2017-04-27", "close": 17.16, "volume": 199499.0}, {"date": "2017-04-28", "close": 17.0, "volume": 121830.0}, {"date": "2017-05-01", "close": 16.89, "volume": 536248.0}, {"date": "2017-05-02", "close": 16.84, "volume": 291042.0}, {"date": "2017-05-03", "close": 16.82, "volume": 625988.0}, {"date": "2017-05-04", "close": 16.79, "volume": 453730.0}, {"date": "2017-05-05", "close": 16.93, "volume": 235024.0}, {"date": "2017-05-08", "close": 16.88, "volume": 221442.0}, {"date": "2017-05-09", "close": 16.78, "volume": 222813.0}, {"date": "2017-05-10", "close": 16.88, "volume": 203737.0}, {"date": "2017-05-11", "close": 16.81, "volume": 184797.0}, {"date": "2017-05-12", "close": 16.75, "volume": 138877.0}, {"date": "2017-05-15", "close": 16.79, "volume": 323187.0}, {"date": "2017-05-16", "close": 16.68, "volume": 388758.0}, {"date": "2017-05-17", "close": 16.52, "volume": 313071.0}, {"date": "2017-05-18", "close": 16.56, "volume": 197606.0}, {"date": "2017-05-19", "close": 16.67, "volume": 140108.0}, {"date": "2017-05-22", "close": 16.74, "volume": 420798.0}, {"date": "2017-05-23", "close": 16.77, "volume": 252607.0}, {"date": "2017-05-24", "close": 16.785, "volume": 149571.0}, {"date": "2017-05-25", "close": 16.82, "volume": 233869.0}, {"date": "2017-05-26", "close": 16.835, "volume": 100303.0}, {"date": "2017-05-30", "close": 16.79, "volume": 151637.0}, {"date": "2017-05-31", "close": 16.83, "volume": 173339.0}, {"date": "2017-06-01", "close": 17.025, "volume": 166122.0}, {"date": "2017-06-02", "close": 17.0, "volume": 269262.0}, {"date": "2017-06-05", "close": 16.95, "volume": 283598.0}, {"date": "2017-06-06", "close": 16.89, "volume": 293180.0}, {"date": "2017-06-07", "close": 16.89, "volume": 187493.0}, {"date": "2017-06-08", "close": 16.905, "volume": 134740.0}, {"date": "2017-06-09", "close": 17.07, "volume": 146549.0}, {"date": "2017-06-12", "close": 17.129, "volume": 198803.0}, {"date": "2017-06-13", "close": 17.16, "volume": 105186.0}, {"date": "2017-06-14", "close": 17.17, "volume": 112406.0}, {"date": "2017-06-15", "close": 17.11, "volume": 109588.0}, {"date": "2017-06-16", "close": 17.13, "volume": 132459.0}, {"date": "2017-06-19", "close": 17.12, "volume": 138477.0}, {"date": "2017-06-20", "close": 16.95, "volume": 158405.0}, {"date": "2017-06-21", "close": 16.81, "volume": 150533.0}, {"date": "2017-06-22", "close": 16.83, "volume": 162593.0}, {"date": "2017-06-23", "close": 16.86, "volume": 110365.0}, {"date": "2017-06-26", "close": 16.95, "volume": 119908.0}, {"date": "2017-06-27", "close": 16.86, "volume": 191914.0}, {"date": "2017-06-28", "close": 16.94, "volume": 156021.0}, {"date": "2017-06-29", "close": 16.84, "volume": 151091.0}, {"date": "2017-06-30", "close": 16.83, "volume": 97415.0}, {"date": "2017-07-03", "close": 16.9, "volume": 118700.0}, {"date": "2017-07-05", "close": 16.78, "volume": 230845.0}, {"date": "2017-07-06", "close": 16.66, "volume": 220062.0}, {"date": "2017-07-07", "close": 16.72, "volume": 122167.0}, {"date": "2017-07-10", "close": 16.615, "volume": 135953.0}, {"date": "2017-07-11", "close": 16.6, "volume": 123791.0}, {"date": "2017-07-12", "close": 16.7, "volume": 108612.0}, {"date": "2017-07-13", "close": 16.725, "volume": 585686.0}, {"date": "2017-07-14", "close": 16.74, "volume": 236946.0}, {"date": "2017-07-17", "close": 16.775, "volume": 127045.0}, {"date": "2017-07-18", "close": 16.74, "volume": 307185.0}, {"date": "2017-07-19", "close": 16.87, "volume": 427045.0}, {"date": "2017-07-20", "close": 16.98, "volume": 98915.0}, {"date": "2017-07-21", "close": 16.96, "volume": 237309.0}, {"date": "2017-07-24", "close": 16.91, "volume": 117049.0}, {"date": "2017-07-25", "close": 17.11, "volume": 210471.0}, {"date": "2017-07-26", "close": 17.07, "volume": 351027.0}, {"date": "2017-07-27", "close": 17.15, "volume": 106330.0}, {"date": "2017-07-28", "close": 17.04, "volume": 115730.0}, {"date": "2017-07-31", "close": 17.08, "volume": 268596.0}, {"date": "2017-08-01", "close": 17.12, "volume": 217220.0}, {"date": "2017-08-02", "close": 17.055, "volume": 104302.0}, {"date": "2017-08-03", "close": 17.01, "volume": 117044.0}, {"date": "2017-08-04", "close": 17.03, "volume": 121738.0}, {"date": "2017-08-07", "close": 17.06, "volume": 144235.0}, {"date": "2017-08-08", "close": 17.04, "volume": 155469.0}, {"date": "2017-08-09", "close": 16.9, "volume": 146772.0}, {"date": "2017-08-10", "close": 16.76, "volume": 167475.0}, {"date": "2017-08-11", "close": 16.74, "volume": 121552.0}, {"date": "2017-08-14", "close": 16.84, "volume": 112927.0}, {"date": "2017-08-15", "close": 16.73, "volume": 303702.0}, {"date": "2017-08-16", "close": 16.77, "volume": 296798.0}, {"date": "2017-08-17", "close": 16.57, "volume": 294061.0}, {"date": "2017-08-18", "close": 16.57, "volume": 140004.0}, {"date": "2017-08-21", "close": 16.6, "volume": 111820.0}, {"date": "2017-08-22", "close": 16.69, "volume": 280441.0}, {"date": "2017-08-23", "close": 16.7, "volume": 139695.0}, {"date": "2017-08-24", "close": 16.68, "volume": 149700.0}, {"date": "2017-08-25", "close": 16.76, "volume": 95673.0}, {"date": "2017-08-28", "close": 16.72, "volume": 128067.0}, {"date": "2017-08-29", "close": 16.69, "volume": 123695.0}, {"date": "2017-08-30", "close": 16.68, "volume": 150648.0}, {"date": "2017-08-31", "close": 16.72, "volume": 206352.0}, {"date": "2017-09-01", "close": 16.805, "volume": 104659.0}, {"date": "2017-09-05", "close": 16.7, "volume": 177915.0}, {"date": "2017-09-06", "close": 16.8, "volume": 111512.0}, {"date": "2017-09-07", "close": 16.77, "volume": 120720.0}, {"date": "2017-09-08", "close": 16.81, "volume": 91620.0}, {"date": "2017-09-11", "close": 16.99, "volume": 146114.0}, {"date": "2017-09-12", "close": 17.03, "volume": 161706.0}, {"date": "2017-09-13", "close": 17.08, "volume": 88486.0}, {"date": "2017-09-14", "close": 17.12, "volume": 113681.0}, {"date": "2017-09-15", "close": 17.165, "volume": 100810.0}, {"date": "2017-09-18", "close": 17.1, "volume": 81343.0}, {"date": "2017-09-19", "close": 17.1, "volume": 116626.0}, {"date": "2017-09-20", "close": 17.08, "volume": 158413.0}, {"date": "2017-09-21", "close": 17.01, "volume": 105591.0}, {"date": "2017-09-22", "close": 16.97, "volume": 85328.0}, {"date": "2017-09-25", "close": 17.125, "volume": 117982.0}, {"date": "2017-09-26", "close": 17.123, "volume": 86890.0}, {"date": "2017-09-27", "close": 17.165, "volume": 84187.0}, {"date": "2017-09-28", "close": 17.19, "volume": 125022.0}, {"date": "2017-09-29", "close": 17.15, "volume": 91047.0}, {"date": "2017-10-02", "close": 17.2, "volume": 110960.0}, {"date": "2017-10-03", "close": 17.2, "volume": 86495.0}, {"date": "2017-10-04", "close": 17.22, "volume": 61283.0}, {"date": "2017-10-05", "close": 17.29, "volume": 129927.0}, {"date": "2017-10-06", "close": 17.22, "volume": 59716.0}, {"date": "2017-10-09", "close": 17.185, "volume": 125905.0}, {"date": "2017-10-10", "close": 17.34, "volume": 70610.0}, {"date": "2017-10-11", "close": 17.34, "volume": 64205.0}, {"date": "2017-10-12", "close": 17.32, "volume": 95524.0}, {"date": "2017-10-13", "close": 17.36, "volume": 83282.0}, {"date": "2017-10-16", "close": 17.34, "volume": 54594.0}, {"date": "2017-10-17", "close": 17.345, "volume": 108684.0}, {"date": "2017-10-18", "close": 17.38, "volume": 100454.0}, {"date": "2017-10-19", "close": 17.42, "volume": 107303.0}, {"date": "2017-10-20", "close": 17.51, "volume": 102757.0}, {"date": "2017-10-23", "close": 17.44, "volume": 140929.0}, {"date": "2017-10-24", "close": 17.44, "volume": 134537.0}, {"date": "2017-10-25", "close": 17.31, "volume": 163468.0}, {"date": "2017-10-26", "close": 17.37, "volume": 100699.0}, {"date": "2017-10-27", "close": 17.33, "volume": 152735.0}, {"date": "2017-10-30", "close": 17.27, "volume": 142764.0}, {"date": "2017-10-31", "close": 17.22, "volume": 138434.0}, {"date": "2017-11-01", "close": 17.17, "volume": 117094.0}, {"date": "2017-11-02", "close": 17.18, "volume": 177555.0}, {"date": "2017-11-03", "close": 17.2, "volume": 83498.0}, {"date": "2017-11-06", "close": 17.23, "volume": 196861.0}, {"date": "2017-11-07", "close": 17.22, "volume": 216278.0}, {"date": "2017-11-08", "close": 17.23, "volume": 89438.0}, {"date": "2017-11-09", "close": 17.21, "volume": 104312.0}, {"date": "2017-11-10", "close": 17.22, "volume": 65827.0}, {"date": "2017-11-13", "close": 17.23, "volume": 86709.0}, {"date": "2017-11-14", "close": 17.23, "volume": 59600.0}, {"date": "2017-11-15", "close": 17.09, "volume": 91501.0}, {"date": "2017-11-16", "close": 17.23, "volume": 106939.0}, {"date": "2017-11-17", "close": 17.24, "volume": 101660.0}, {"date": "2017-11-20", "close": 17.21, "volume": 66524.0}, {"date": "2017-11-21", "close": 17.22, "volume": 61108.0}, {"date": "2017-11-22", "close": 17.285, "volume": 76374.0}, {"date": "2017-11-24", "close": 17.26, "volume": 37461.0}, {"date": "2017-11-27", "close": 17.34, "volume": 139854.0}, {"date": "2017-11-28", "close": 17.55, "volume": 129267.0}, {"date": "2017-11-29", "close": 17.76, "volume": 112566.0}, {"date": "2017-11-30", "close": 17.84, "volume": 197626.0}, {"date": "2017-12-01", "close": 17.82, "volume": 92355.0}, {"date": "2017-12-04", "close": 17.99, "volume": 101211.0}, {"date": "2017-12-05", "close": 17.87, "volume": 85562.0}, {"date": "2017-12-06", "close": 17.82, "volume": 54797.0}, {"date": "2017-12-07", "close": 17.88, "volume": 59564.0}, {"date": "2017-12-08", "close": 17.91, "volume": 86539.0}, {"date": "2017-12-11", "close": 17.93, "volume": 79126.0}, {"date": "2017-12-12", "close": 17.88, "volume": 66109.0}, {"date": "2017-12-13", "close": 17.915, "volume": 78070.0}, {"date": "2017-12-14", "close": 17.78, "volume": 74485.0}, {"date": "2017-12-15", "close": 17.89, "volume": 135528.0}, {"date": "2017-12-18", "close": 17.86, "volume": 151567.0}, {"date": "2017-12-19", "close": 17.75, "volume": 137979.0}, {"date": "2017-12-20", "close": 17.75, "volume": 63972.0}, {"date": "2017-12-21", "close": 17.73, "volume": 97064.0}, {"date": "2017-12-22", "close": 17.81, "volume": 145395.0}, {"date": "2017-12-26", "close": 17.82, "volume": 52155.0}, {"date": "2017-12-27", "close": 17.8, "volume": 93721.0}, {"date": "2017-12-28", "close": 17.85, "volume": 100581.0}, {"date": "2017-12-29", "close": 17.81, "volume": 82702.0}, {"date": "2018-01-02", "close": 17.86, "volume": 328592.0}, {"date": "2018-01-03", "close": 17.9499, "volume": 363077.0}, {"date": "2018-01-04", "close": 17.955, "volume": 315714.0}, {"date": "2018-01-05", "close": 17.97, "volume": 217725.0}, {"date": "2018-01-08", "close": 18.045, "volume": 134902.0}, {"date": "2018-01-09", "close": 17.995, "volume": 164013.0}, {"date": "2018-01-10", "close": 18.11, "volume": 114193.0}, {"date": "2018-01-11", "close": 18.27, "volume": 108972.0}, {"date": "2018-01-12", "close": 18.34, "volume": 121757.0}, {"date": "2018-01-16", "close": 18.21, "volume": 358713.0}, {"date": "2018-01-17", "close": 18.375, "volume": 173891.0}, {"date": "2018-01-18", "close": 18.29, "volume": 115290.0}, {"date": "2018-01-19", "close": 18.41, "volume": 61172.0}, {"date": "2018-01-22", "close": 18.505, "volume": 109779.0}, {"date": "2018-01-23", "close": 18.49, "volume": 246217.0}, {"date": "2018-01-24", "close": 18.44, "volume": 104886.0}, {"date": "2018-01-25", "close": 18.505, "volume": 85008.0}, {"date": "2018-01-26", "close": 18.605, "volume": 160957.0}, {"date": "2018-01-29", "close": 18.55, "volume": 157255.0}, {"date": "2018-01-30", "close": 18.3561, "volume": 160371.0}, {"date": "2018-01-31", "close": 18.32, "volume": 251945.0}, {"date": "2018-02-01", "close": 18.13, "volume": 1494221.0}, {"date": "2018-02-02", "close": 17.8, "volume": 348976.0}, {"date": "2018-02-05", "close": 17.15, "volume": 617216.0}, {"date": "2018-02-06", "close": 17.29, "volume": 1222282.0}, {"date": "2018-02-07", "close": 17.25, "volume": 420179.0}, {"date": "2018-02-08", "close": 16.86, "volume": 244892.0}, {"date": "2018-02-09", "close": 17.1, "volume": 652567.0}, {"date": "2018-02-12", "close": 17.26, "volume": 150808.0}, {"date": "2018-02-13", "close": 17.275, "volume": 163715.0}, {"date": "2018-02-14", "close": 17.43, "volume": 119056.0}, {"date": "2018-02-15", "close": 17.56, "volume": 137072.0}, {"date": "2018-02-16", "close": 17.56, "volume": 208837.0}, {"date": "2018-02-20", "close": 17.22, "volume": 139582.0}, {"date": "2018-02-21", "close": 17.12, "volume": 195077.0}, {"date": "2018-02-22", "close": 17.17, "volume": 173387.0}, {"date": "2018-02-23", "close": 17.445, "volume": 68406.0}, {"date": "2018-02-26", "close": 17.48, "volume": 175649.0}, {"date": "2018-02-27", "close": 17.25, "volume": 178771.0}, {"date": "2018-02-28", "close": 17.015, "volume": 132480.0}, {"date": "2018-03-01", "close": 17.01, "volume": 136081.0}, {"date": "2018-03-02", "close": 17.1, "volume": 250898.0}, {"date": "2018-03-05", "close": 17.3, "volume": 86423.0}, {"date": "2018-03-06", "close": 17.29, "volume": 76132.0}, {"date": "2018-03-07", "close": 17.25, "volume": 78154.0}, {"date": "2018-03-08", "close": 17.24, "volume": 99277.0}, {"date": "2018-03-09", "close": 17.4, "volume": 133802.0}, {"date": "2018-03-12", "close": 17.4, "volume": 115252.0}, {"date": "2018-03-13", "close": 17.36, "volume": 89684.0}, {"date": "2018-03-14", "close": 17.28, "volume": 80084.0}, {"date": "2018-03-15", "close": 17.25, "volume": 118266.0}, {"date": "2018-03-16", "close": 17.31, "volume": 139874.0}, {"date": "2018-03-19", "close": 17.11, "volume": 96599.0}, {"date": "2018-03-20", "close": 17.03, "volume": 110666.0}, {"date": "2018-03-21", "close": 17.01, "volume": 91169.0}, {"date": "2018-03-22", "close": 16.79, "volume": 84517.0}, {"date": "2018-03-23", "close": 16.55, "volume": 135404.0}, {"date": "2018-03-26", "close": 16.78, "volume": 269983.0}, {"date": "2018-03-27", "close": 16.8, "volume": 211983.0}, {"date": "2018-03-28", "close": 16.9, "volume": 117491.0}, {"date": "2018-03-29", "close": 17.02, "volume": 96069.0}, {"date": "2018-04-02", "close": 16.73, "volume": 257347.0}, {"date": "2018-04-03", "close": 16.9401, "volume": 108547.0}, {"date": "2018-04-04", "close": 17.11, "volume": 522693.0}, {"date": "2018-04-05", "close": 17.25, "volume": 69587.0}, {"date": "2018-04-06", "close": 17.05, "volume": 70353.0}, {"date": "2018-04-09", "close": 17.051, "volume": 138724.0}, {"date": "2018-04-10", "close": 17.195, "volume": 93796.0}, {"date": "2018-04-11", "close": 17.22, "volume": 66330.0}, {"date": "2018-04-12", "close": 17.16, "volume": 166976.0}, {"date": "2018-04-13", "close": 17.21, "volume": 121448.0}, {"date": "2018-04-16", "close": 17.39, "volume": 300004.0}, {"date": "2018-04-17", "close": 17.46, "volume": 100816.0}, {"date": "2018-04-18", "close": 17.36, "volume": 141966.0}, {"date": "2018-04-19", "close": 17.23, "volume": 66440.0}, {"date": "2018-04-20", "close": 17.1, "volume": 172039.0}, {"date": "2018-04-23", "close": 17.07, "volume": 126716.0}, {"date": "2018-04-24", "close": 17.07, "volume": 89896.0}, {"date": "2018-04-25", "close": 17.11, "volume": 305821.0}, {"date": "2018-04-26", "close": 17.19, "volume": 86036.0}, {"date": "2018-04-27", "close": 17.26, "volume": 69505.0}, {"date": "2018-04-30", "close": 17.11, "volume": 71849.0}, {"date": "2018-05-01", "close": 17.07, "volume": 69202.0}, {"date": "2018-05-02", "close": 17.03, "volume": 149439.0}, {"date": "2018-05-03", "close": 16.93, "volume": 73181.0}, {"date": "2018-05-04", "close": 17.13, "volume": 75644.0}, {"date": "2018-05-07", "close": 17.1, "volume": 248201.0}, {"date": "2018-05-08", "close": 16.97, "volume": 91781.0}, {"date": "2018-05-09", "close": 16.97, "volume": 91030.0}, {"date": "2018-05-10", "close": 17.13, "volume": 67750.0}, {"date": "2018-05-11", "close": 17.18, "volume": 58954.0}, {"date": "2018-05-14", "close": 17.18, "volume": 131068.0}, {"date": "2018-05-15", "close": 17.15, "volume": 145815.0}, {"date": "2018-05-16", "close": 17.19, "volume": 130159.0}, {"date": "2018-05-17", "close": 17.17, "volume": 59121.0}, {"date": "2018-05-18", "close": 17.15, "volume": 94356.0}, {"date": "2018-05-21", "close": 17.195, "volume": 110318.0}, {"date": "2018-05-22", "close": 17.15, "volume": 74249.0}, {"date": "2018-05-23", "close": 17.18, "volume": 250124.0}, {"date": "2018-05-24", "close": 17.3, "volume": 84048.0}, {"date": "2018-05-25", "close": 17.3, "volume": 52816.0}, {"date": "2018-05-29", "close": 17.21, "volume": 171592.0}, {"date": "2018-05-30", "close": 17.43, "volume": 105198.0}, {"date": "2018-05-31", "close": 17.3, "volume": 53956.0}, {"date": "2018-06-01", "close": 17.25, "volume": 121308.0}, {"date": "2018-06-04", "close": 17.29, "volume": 81979.0}, {"date": "2018-06-05", "close": 17.29, "volume": 90610.0}, {"date": "2018-06-06", "close": 17.28, "volume": 67452.0}, {"date": "2018-06-07", "close": 17.38, "volume": 161330.0}, {"date": "2018-06-08", "close": 17.45, "volume": 50864.0}, {"date": "2018-06-11", "close": 17.48, "volume": 51356.0}, {"date": "2018-06-12", "close": 17.54, "volume": 58285.0}, {"date": "2018-06-13", "close": 17.43, "volume": 69643.0}, {"date": "2018-06-14", "close": 17.53, "volume": 80837.0}, {"date": "2018-06-15", "close": 17.57, "volume": 50648.0}, {"date": "2018-06-18", "close": 17.48, "volume": 85486.0}, {"date": "2018-06-19", "close": 17.57, "volume": 71062.0}, {"date": "2018-06-20", "close": 17.6, "volume": 142837.0}, {"date": "2018-06-21", "close": 17.53, "volume": 227424.0}, {"date": "2018-06-22", "close": 17.665, "volume": 51857.0}, {"date": "2018-06-25", "close": 17.67, "volume": 244656.0}, {"date": "2018-06-26", "close": 17.64, "volume": 77716.0}, {"date": "2018-06-27", "close": 17.58, "volume": 110115.0}, {"date": "2018-06-28", "close": 17.64, "volume": 64871.0}, {"date": "2018-06-29", "close": 17.6, "volume": 108101.0}, {"date": "2018-07-02", "close": 17.56, "volume": 356874.0}, {"date": "2018-07-03", "close": 17.65, "volume": 141461.0}, {"date": "2018-07-05", "close": 17.82, "volume": 105285.0}, {"date": "2018-07-06", "close": 17.93, "volume": 46553.0}, {"date": "2018-07-09", "close": 17.83, "volume": 80827.0}, {"date": "2018-07-10", "close": 17.98, "volume": 66675.0}, {"date": "2018-07-11", "close": 17.89, "volume": 66290.0}, {"date": "2018-07-12", "close": 17.88, "volume": 293585.0}, {"date": "2018-07-13", "close": 17.87, "volume": 192115.0}, {"date": "2018-07-16", "close": 17.78, "volume": 167924.0}, {"date": "2018-07-17", "close": 17.76, "volume": 162675.0}, {"date": "2018-07-18", "close": 17.73, "volume": 210304.0}, {"date": "2018-07-19", "close": 17.84, "volume": 150148.0}, {"date": "2018-07-20", "close": 17.79, "volume": 149872.0}, {"date": "2018-07-23", "close": 17.72, "volume": 140294.0}, {"date": "2018-07-24", "close": 17.78, "volume": 134881.0}, {"date": "2018-07-25", "close": 17.76, "volume": 106404.0}, {"date": "2018-07-26", "close": 17.88, "volume": 156794.0}, {"date": "2018-07-27", "close": 17.86, "volume": 94712.0}, {"date": "2018-07-30", "close": 17.98, "volume": 89094.0}, {"date": "2018-07-31", "close": 18.11, "volume": 244079.0}, {"date": "2018-08-01", "close": 17.95, "volume": 187398.0}, {"date": "2018-08-02", "close": 18.03, "volume": 286066.0}, {"date": "2018-08-03", "close": 18.1635, "volume": 102618.0}, {"date": "2018-08-06", "close": 18.18, "volume": 112165.0}, {"date": "2018-08-07", "close": 17.99, "volume": 123002.0}, {"date": "2018-08-08", "close": 17.85, "volume": 141182.0}, {"date": "2018-08-09", "close": 17.86, "volume": 272265.0}, {"date": "2018-08-10", "close": 17.72, "volume": 87946.0}, {"date": "2018-08-13", "close": 17.7, "volume": 119895.0}, {"date": "2018-08-14", "close": 17.83, "volume": 106590.0}, {"date": "2018-08-15", "close": 17.83, "volume": 68989.0}, {"date": "2018-08-16", "close": 18.0111, "volume": 123179.0}, {"date": "2018-08-17", "close": 18.14, "volume": 63783.0}, {"date": "2018-08-20", "close": 18.11, "volume": 79507.0}, {"date": "2018-08-21", "close": 18.1227, "volume": 106204.0}, {"date": "2018-08-22", "close": 18.05, "volume": 114397.0}, {"date": "2018-08-23", "close": 18.04, "volume": 128730.0}, {"date": "2018-08-24", "close": 18.09, "volume": 108696.0}, {"date": "2018-08-27", "close": 18.055, "volume": 200185.0}, {"date": "2018-08-28", "close": 18.02, "volume": 87993.0}, {"date": "2018-08-29", "close": 18.06, "volume": 95287.0}, {"date": "2018-08-30", "close": 18.03, "volume": 80547.0}, {"date": "2018-08-31", "close": 18.01, "volume": 81088.0}, {"date": "2018-09-04", "close": 18.04, "volume": 153986.0}, {"date": "2018-09-05", "close": 18.21, "volume": 118478.0}, {"date": "2018-09-06", "close": 18.22, "volume": 156509.0}, {"date": "2018-09-07", "close": 18.17, "volume": 87519.0}, {"date": "2018-09-10", "close": 18.2, "volume": 90126.0}, {"date": "2018-09-11", "close": 18.19, "volume": 73265.0}, {"date": "2018-09-12", "close": 18.3, "volume": 163628.0}, {"date": "2018-09-13", "close": 18.34, "volume": 79836.0}, {"date": "2018-09-14", "close": 18.31, "volume": 69261.0}, {"date": "2018-09-17", "close": 18.33, "volume": 98193.0}, {"date": "2018-09-18", "close": 18.29, "volume": 107396.0}, {"date": "2018-09-19", "close": 18.19, "volume": 62472.0}, {"date": "2018-09-20", "close": 18.3, "volume": 317472.0}, {"date": "2018-09-21", "close": 18.34, "volume": 64381.0}, {"date": "2018-09-24", "close": 18.06, "volume": 132578.0}, {"date": "2018-09-25", "close": 17.95, "volume": 73699.0}, {"date": "2018-09-26", "close": 17.82, "volume": 114281.0}, {"date": "2018-09-27", "close": 17.86, "volume": 77517.0}, {"date": "2018-09-28", "close": 17.94, "volume": 101323.0}, {"date": "2018-10-01", "close": 17.91, "volume": 160741.0}, {"date": "2018-10-02", "close": 17.965, "volume": 237227.0}, {"date": "2018-10-03", "close": 17.93, "volume": 296647.0}, {"date": "2018-10-04", "close": 17.93, "volume": 90927.0}, {"date": "2018-10-05", "close": 18.0, "volume": 40553.0}, {"date": "2018-10-08", "close": 18.13, "volume": 319386.0}, {"date": "2018-10-09", "close": 18.08, "volume": 888071.0}, {"date": "2018-10-10", "close": 17.86, "volume": 157405.0}, {"date": "2018-10-11", "close": 17.43, "volume": 218646.0}, {"date": "2018-10-12", "close": 17.38, "volume": 150889.0}, {"date": "2018-10-15", "close": 17.5, "volume": 95972.0}, {"date": "2018-10-16", "close": 17.68, "volume": 86544.0}, {"date": "2018-10-17", "close": 17.69, "volume": 123441.0}, {"date": "2018-10-18", "close": 17.63, "volume": 104263.0}, {"date": "2018-10-19", "close": 17.8, "volume": 234546.0}, {"date": "2018-10-22", "close": 17.58, "volume": 57294.0}, {"date": "2018-10-23", "close": 17.42, "volume": 102899.0}, {"date": "2018-10-24", "close": 17.22, "volume": 98873.0}, {"date": "2018-10-25", "close": 17.27, "volume": 150050.0}, {"date": "2018-10-26", "close": 17.01, "volume": 256460.0}, {"date": "2018-10-29", "close": 17.2, "volume": 430872.0}, {"date": "2018-10-30", "close": 17.46, "volume": 153565.0}, {"date": "2018-10-31", "close": 17.07, "volume": 273822.0}, {"date": "2018-11-01", "close": 17.22, "volume": 96575.0}, {"date": "2018-11-02", "close": 17.19, "volume": 166074.0}, {"date": "2018-11-05", "close": 17.41, "volume": 231556.0}, {"date": "2018-11-06", "close": 17.58, "volume": 93596.0}, {"date": "2018-11-07", "close": 17.74, "volume": 140408.0}, {"date": "2018-11-08", "close": 17.72, "volume": 68973.0}, {"date": "2018-11-09", "close": 17.69, "volume": 70254.0}, {"date": "2018-11-12", "close": 17.53, "volume": 117662.0}, {"date": "2018-11-13", "close": 17.47, "volume": 109521.0}, {"date": "2018-11-14", "close": 17.4, "volume": 126906.0}, {"date": "2018-11-15", "close": 17.41, "volume": 82235.0}, {"date": "2018-11-16", "close": 17.48, "volume": 79103.0}, {"date": "2018-11-19", "close": 17.44, "volume": 103455.0}, {"date": "2018-11-20", "close": 17.17, "volume": 208853.0}, {"date": "2018-11-21", "close": 17.075, "volume": 83196.0}, {"date": "2018-11-23", "close": 17.0, "volume": 35831.0}, {"date": "2018-11-26", "close": 17.12, "volume": 152278.0}, {"date": "2018-11-27", "close": 17.15, "volume": 68876.0}, {"date": "2018-11-28", "close": 17.23, "volume": 90813.0}, {"date": "2018-11-29", "close": 17.28, "volume": 95337.0}, {"date": "2018-11-30", "close": 17.39, "volume": 120065.0}, {"date": "2018-12-03", "close": 17.51, "volume": 257124.0}, {"date": "2018-12-04", "close": 17.17, "volume": 175595.0}, {"date": "2018-12-06", "close": 17.09, "volume": 213845.0}, {"date": "2018-12-07", "close": 17.0, "volume": 277585.0}, {"date": "2018-12-10", "close": 16.92, "volume": 247152.0}, {"date": "2018-12-11", "close": 16.905, "volume": 81196.0}, {"date": "2018-12-12", "close": 16.935, "volume": 205835.0}, {"date": "2018-12-13", "close": 16.935, "volume": 90345.0}, {"date": "2018-12-14", "close": 16.74, "volume": 205794.0}, {"date": "2018-12-17", "close": 16.39, "volume": 359609.0}, {"date": "2018-12-18", "close": 16.17, "volume": 335263.0}, {"date": "2018-12-19", "close": 16.05, "volume": 245197.0}, {"date": "2018-12-20", "close": 15.88, "volume": 1080257.0}, {"date": "2018-12-21", "close": 15.7, "volume": 445091.0}, {"date": "2018-12-24", "close": 15.14, "volume": 353933.0}, {"date": "2018-12-26", "close": 15.62, "volume": 734054.0}, {"date": "2018-12-27", "close": 15.73, "volume": 353049.0}, {"date": "2018-12-28", "close": 15.75, "volume": 407074.0}, {"date": "2018-12-31", "close": 15.84, "volume": 261696.0}, {"date": "2019-01-02", "close": 15.82, "volume": 285829.0}, {"date": "2019-01-03", "close": 15.75, "volume": 167107.0}, {"date": "2019-01-04", "close": 16.11, "volume": 103501.0}, {"date": "2019-01-07", "close": 16.21, "volume": 164553.0}, {"date": "2019-01-08", "close": 16.38, "volume": 216361.0}, {"date": "2019-01-09", "close": 16.46, "volume": 206518.0}, {"date": "2019-01-10", "close": 16.57, "volume": 122389.0}, {"date": "2019-01-11", "close": 16.61, "volume": 104283.0}, {"date": "2019-01-14", "close": 16.5, "volume": 132048.0}, {"date": "2019-01-15", "close": 16.6, "volume": 133521.0}, {"date": "2019-01-16", "close": 16.62, "volume": 92128.0}, {"date": "2019-01-17", "close": 16.71, "volume": 94610.0}, {"date": "2019-01-18", "close": 16.9, "volume": 138968.0}, {"date": "2019-01-22", "close": 16.64, "volume": 140032.0}, {"date": "2019-01-23", "close": 16.71, "volume": 131790.0}, {"date": "2019-01-24", "close": 16.65, "volume": 124272.0}, {"date": "2019-01-25", "close": 16.69, "volume": 93927.0}, {"date": "2019-01-28", "close": 16.68, "volume": 94291.0}, {"date": "2019-01-29", "close": 16.74, "volume": 79760.0}, {"date": "2019-01-30", "close": 16.88, "volume": 131744.0}, {"date": "2019-01-31", "close": 17.06, "volume": 204580.0}, {"date": "2019-02-01", "close": 17.08, "volume": 133033.0}, {"date": "2019-02-04", "close": 17.14, "volume": 179332.0}, {"date": "2019-02-05", "close": 17.18, "volume": 390707.0}, {"date": "2019-02-06", "close": 17.14, "volume": 124195.0}, {"date": "2019-02-07", "close": 17.15, "volume": 1573117.0}, {"date": "2019-02-08", "close": 17.18, "volume": 76044.0}, {"date": "2019-02-11", "close": 17.205, "volume": 280471.0}, {"date": "2019-02-12", "close": 17.38, "volume": 158810.0}, {"date": "2019-02-13", "close": 17.48, "volume": 115190.0}, {"date": "2019-02-14", "close": 17.47, "volume": 159083.0}, {"date": "2019-02-15", "close": 17.64, "volume": 285810.0}, {"date": "2019-02-19", "close": 17.7, "volume": 213922.0}, {"date": "2019-02-20", "close": 17.81, "volume": 131928.0}, {"date": "2019-02-21", "close": 17.8, "volume": 108998.0}, {"date": "2019-02-22", "close": 17.88, "volume": 133477.0}, {"date": "2019-02-25", "close": 17.79, "volume": 121378.0}, {"date": "2019-02-26", "close": 17.68, "volume": 91475.0}, {"date": "2019-02-27", "close": 17.72, "volume": 114059.0}, {"date": "2019-02-28", "close": 17.69, "volume": 80017.0}, {"date": "2019-03-01", "close": 17.83, "volume": 166293.0}, {"date": "2019-03-04", "close": 17.75, "volume": 122502.0}, {"date": "2019-03-05", "close": 17.75, "volume": 89135.0}, {"date": "2019-03-06", "close": 17.65, "volume": 124905.0}, {"date": "2019-03-07", "close": 17.575, "volume": 257568.0}, {"date": "2019-03-08", "close": 17.54, "volume": 110102.0}, {"date": "2019-03-11", "close": 17.75, "volume": 188304.0}, {"date": "2019-03-12", "close": 17.77, "volume": 196490.0}, {"date": "2019-03-13", "close": 17.82, "volume": 285089.0}, {"date": "2019-03-14", "close": 17.81, "volume": 121620.0}, {"date": "2019-03-15", "close": 17.89, "volume": 140173.0}, {"date": "2019-03-18", "close": 17.94, "volume": 204496.0}, {"date": "2019-03-19", "close": 17.81, "volume": 194471.0}, {"date": "2019-03-20", "close": 17.71, "volume": 146855.0}, {"date": "2019-03-21", "close": 17.9, "volume": 161643.0}, {"date": "2019-03-22", "close": 17.7, "volume": 158264.0}, {"date": "2019-03-25", "close": 17.7, "volume": 162108.0}, {"date": "2019-03-26", "close": 17.9, "volume": 111203.0}, {"date": "2019-03-27", "close": 17.84, "volume": 169771.0}, {"date": "2019-03-28", "close": 17.83, "volume": 131820.0}, {"date": "2019-03-29", "close": 17.87, "volume": 115542.0}, {"date": "2019-04-01", "close": 18.02, "volume": 247554.0}, {"date": "2019-04-02", "close": 17.935, "volume": 165498.0}, {"date": "2019-04-03", "close": 17.91, "volume": 240561.0}, {"date": "2019-04-04", "close": 17.99, "volume": 87069.0}, {"date": "2019-04-05", "close": 18.13, "volume": 178735.0}, {"date": "2019-04-08", "close": 18.09, "volume": 115130.0}, {"date": "2019-04-09", "close": 17.93, "volume": 242683.0}, {"date": "2019-04-10", "close": 18.01, "volume": 89347.0}, {"date": "2019-04-11", "close": 18.07, "volume": 98298.0}, {"date": "2019-04-12", "close": 18.17, "volume": 278265.0}, {"date": "2019-04-15", "close": 18.15, "volume": 128227.0}, {"date": "2019-04-16", "close": 18.245, "volume": 173747.0}, {"date": "2019-04-17", "close": 18.22, "volume": 172822.0}, {"date": "2019-04-18", "close": 18.1701, "volume": 128321.0}, {"date": "2019-04-22", "close": 18.12, "volume": 171182.0}, {"date": "2019-04-23", "close": 18.21, "volume": 117354.0}, {"date": "2019-04-24", "close": 18.15, "volume": 330766.0}, {"date": "2019-04-25", "close": 18.06, "volume": 157011.0}, {"date": "2019-04-26", "close": 18.15, "volume": 148566.0}, {"date": "2019-04-29", "close": 18.15, "volume": 176384.0}, {"date": "2019-04-30", "close": 18.26, "volume": 122868.0}, {"date": "2019-05-01", "close": 18.06, "volume": 143766.0}, {"date": "2019-05-02", "close": 18.0, "volume": 181328.0}, {"date": "2019-05-03", "close": 18.22, "volume": 73830.0}, {"date": "2019-05-06", "close": 18.15, "volume": 108234.0}, {"date": "2019-05-07", "close": 17.99, "volume": 161934.0}, {"date": "2019-05-08", "close": 17.89, "volume": 83099.0}, {"date": "2019-05-09", "close": 17.88, "volume": 120082.0}, {"date": "2019-05-10", "close": 17.97, "volume": 116159.0}, {"date": "2019-05-13", "close": 17.71, "volume": 187126.0}, {"date": "2019-05-14", "close": 17.7899, "volume": 158233.0}, {"date": "2019-05-15", "close": 17.83, "volume": 115059.0}, {"date": "2019-05-16", "close": 17.89, "volume": 140083.0}, {"date": "2019-05-17", "close": 17.83, "volume": 98484.0}, {"date": "2019-05-20", "close": 17.73, "volume": 68795.0}, {"date": "2019-05-21", "close": 17.86, "volume": 88482.0}, {"date": "2019-05-22", "close": 17.81, "volume": 188609.0}, {"date": "2019-05-23", "close": 17.69, "volume": 251923.0}, {"date": "2019-05-24", "close": 17.69, "volume": 70561.0}, {"date": "2019-05-28", "close": 17.38, "volume": 145149.0}, {"date": "2019-05-29", "close": 17.31, "volume": 137271.0}, {"date": "2019-05-30", "close": 17.25, "volume": 165088.0}, {"date": "2019-05-31", "close": 17.05, "volume": 220434.0}, {"date": "2019-06-03", "close": 17.35, "volume": 115215.0}, {"date": "2019-06-04", "close": 17.66, "volume": 106677.0}, {"date": "2019-06-05", "close": 17.73, "volume": 113849.0}, {"date": "2019-06-06", "close": 17.825, "volume": 81162.0}, {"date": "2019-06-07", "close": 17.86, "volume": 110227.0}, {"date": "2019-06-10", "close": 17.825, "volume": 121580.0}, {"date": "2019-06-11", "close": 17.88, "volume": 88033.0}, {"date": "2019-06-12", "close": 17.86, "volume": 69598.0}, {"date": "2019-06-13", "close": 17.99, "volume": 139851.0}, {"date": "2019-06-14", "close": 17.95, "volume": 106650.0}, {"date": "2019-06-17", "close": 17.8899, "volume": 113751.0}, {"date": "2019-06-18", "close": 17.975, "volume": 213898.0}, {"date": "2019-06-19", "close": 18.05, "volume": 76130.0}, {"date": "2019-06-20", "close": 18.21, "volume": 122542.0}, {"date": "2019-06-21", "close": 18.2, "volume": 116095.0}, {"date": "2019-06-24", "close": 18.05, "volume": 97406.0}, {"date": "2019-06-25", "close": 18.0, "volume": 112259.0}, {"date": "2019-06-26", "close": 17.87, "volume": 129351.0}, {"date": "2019-06-27", "close": 17.98, "volume": 46571.0}, {"date": "2019-06-28", "close": 18.14, "volume": 135795.0}, {"date": "2019-07-01", "close": 18.16, "volume": 207583.0}, {"date": "2019-07-02", "close": 18.16, "volume": 70814.0}, {"date": "2019-07-03", "close": 18.35, "volume": 56702.0}, {"date": "2019-07-05", "close": 18.38, "volume": 83095.0}, {"date": "2019-07-08", "close": 18.32, "volume": 117115.0}, {"date": "2019-07-09", "close": 18.26, "volume": 76044.0}, {"date": "2019-07-10", "close": 18.3, "volume": 160312.0}, {"date": "2019-07-11", "close": 18.3, "volume": 84179.0}, {"date": "2019-07-12", "close": 18.425, "volume": 101750.0}, {"date": "2019-07-15", "close": 18.375, "volume": 142345.0}, {"date": "2019-07-16", "close": 18.35, "volume": 161903.0}, {"date": "2019-07-17", "close": 18.26, "volume": 197466.0}, {"date": "2019-07-18", "close": 18.41, "volume": 93599.0}, {"date": "2019-07-19", "close": 18.35, "volume": 151401.0}, {"date": "2019-07-22", "close": 18.19, "volume": 92913.0}, {"date": "2019-07-23", "close": 18.26, "volume": 183532.0}, {"date": "2019-07-24", "close": 18.405, "volume": 120309.0}, {"date": "2019-07-25", "close": 18.315, "volume": 69361.0}, {"date": "2019-07-26", "close": 18.51, "volume": 161748.0}, {"date": "2019-07-29", "close": 18.51, "volume": 103165.0}, {"date": "2019-07-30", "close": 18.5, "volume": 129618.0}, {"date": "2019-07-31", "close": 18.35, "volume": 124810.0}, {"date": "2019-08-01", "close": 18.14, "volume": 118477.0}, {"date": "2019-08-02", "close": 18.04, "volume": 116921.0}, {"date": "2019-08-05", "close": 17.54, "volume": 206916.0}, {"date": "2019-08-06", "close": 17.63, "volume": 192371.0}, {"date": "2019-08-07", "close": 17.6, "volume": 136551.0}, {"date": "2019-08-08", "close": 17.88, "volume": 231813.0}, {"date": "2019-08-09", "close": 17.68, "volume": 150755.0}, {"date": "2019-08-12", "close": 17.495, "volume": 128871.0}, {"date": "2019-08-13", "close": 17.64, "volume": 101443.0}, {"date": "2019-08-14", "close": 17.28, "volume": 266796.0}, {"date": "2019-08-15", "close": 17.33, "volume": 171449.0}, {"date": "2019-08-16", "close": 17.59, "volume": 112280.0}, {"date": "2019-08-19", "close": 17.715, "volume": 150064.0}, {"date": "2019-08-20", "close": 17.54, "volume": 84188.0}, {"date": "2019-08-21", "close": 17.71, "volume": 78880.0}, {"date": "2019-08-22", "close": 17.795, "volume": 129967.0}, {"date": "2019-08-23", "close": 17.385, "volume": 229226.0}, {"date": "2019-08-26", "close": 17.515, "volume": 88004.0}, {"date": "2019-08-27", "close": 17.3, "volume": 219970.0}, {"date": "2019-08-28", "close": 17.39, "volume": 85943.0}, {"date": "2019-08-29", "close": 17.52, "volume": 69704.0}, {"date": "2019-08-30", "close": 17.59, "volume": 207622.0}, {"date": "2019-09-03", "close": 17.6, "volume": 168979.0}, {"date": "2019-09-04", "close": 17.78, "volume": 145599.0}, {"date": "2019-09-05", "close": 17.84, "volume": 225820.0}, {"date": "2019-09-06", "close": 17.925, "volume": 64585.0}, {"date": "2019-09-09", "close": 18.125, "volume": 112657.0}, {"date": "2019-09-10", "close": 18.33, "volume": 211061.0}, {"date": "2019-09-11", "close": 18.58, "volume": 164572.0}, {"date": "2019-09-12", "close": 18.54, "volume": 237562.0}, {"date": "2019-09-13", "close": 18.49, "volume": 125984.0}, {"date": "2019-09-16", "close": 18.53, "volume": 265681.0}, {"date": "2019-09-17", "close": 18.45, "volume": 230617.0}, {"date": "2019-09-18", "close": 18.43, "volume": 141729.0}, {"date": "2019-09-19", "close": 18.37, "volume": 101023.0}, {"date": "2019-09-20", "close": 18.33, "volume": 116956.0}, {"date": "2019-09-23", "close": 18.315, "volume": 113565.0}, {"date": "2019-09-24", "close": 18.2, "volume": 112340.0}, {"date": "2019-09-25", "close": 18.335, "volume": 118194.0}, {"date": "2019-09-26", "close": 18.32, "volume": 127969.0}, {"date": "2019-09-27", "close": 18.285, "volume": 76621.0}, {"date": "2019-09-30", "close": 18.31, "volume": 227366.0}, {"date": "2019-10-01", "close": 18.08, "volume": 163852.0}, {"date": "2019-10-02", "close": 17.74, "volume": 294728.0}, {"date": "2019-10-03", "close": 17.82, "volume": 278009.0}, {"date": "2019-10-04", "close": 18.02, "volume": 163485.0}, {"date": "2019-10-07", "close": 17.9, "volume": 409519.0}, {"date": "2019-10-08", "close": 17.61, "volume": 214368.0}, {"date": "2019-10-09", "close": 17.72, "volume": 226989.0}, {"date": "2019-10-10", "close": 17.785, "volume": 243356.0}, {"date": "2019-10-11", "close": 17.98, "volume": 227095.0}, {"date": "2019-10-14", "close": 17.93, "volume": 164084.0}, {"date": "2019-10-15", "close": 18.01, "volume": 111619.0}, {"date": "2019-10-16", "close": 18.0, "volume": 133648.0}, {"date": "2019-10-17", "close": 18.075, "volume": 165357.0}, {"date": "2019-10-18", "close": 18.135, "volume": 68659.0}, {"date": "2019-10-21", "close": 18.26, "volume": 135816.0}, {"date": "2019-10-22", "close": 18.32, "volume": 104287.0}, {"date": "2019-10-23", "close": 18.45, "volume": 139919.0}, {"date": "2019-10-24", "close": 18.36, "volume": 119808.0}, {"date": "2019-10-25", "close": 18.34, "volume": 117770.0}, {"date": "2019-10-28", "close": 18.32, "volume": 99058.0}, {"date": "2019-10-29", "close": 18.37, "volume": 121462.0}, {"date": "2019-10-30", "close": 18.2548, "volume": 194196.0}, {"date": "2019-10-31", "close": 18.165, "volume": 172740.0}, {"date": "2019-11-01", "close": 18.42, "volume": 78230.0}, {"date": "2019-11-04", "close": 18.56, "volume": 139532.0}, {"date": "2019-11-05", "close": 18.61, "volume": 177513.0}, {"date": "2019-11-06", "close": 18.45, "volume": 175000.0}, {"date": "2019-11-07", "close": 18.47, "volume": 153741.0}, {"date": "2019-11-08", "close": 18.51, "volume": 144904.0}, {"date": "2019-11-11", "close": 18.46, "volume": 65499.0}, {"date": "2019-11-12", "close": 18.39, "volume": 127192.0}, {"date": "2019-11-13", "close": 18.35, "volume": 143546.0}, {"date": "2019-11-14", "close": 18.335, "volume": 117768.0}, {"date": "2019-11-15", "close": 18.475, "volume": 181669.0}, {"date": "2019-11-18", "close": 18.3301, "volume": 93156.0}, {"date": "2019-11-19", "close": 18.2744, "volume": 110727.0}, {"date": "2019-11-20", "close": 18.26, "volume": 170853.0}, {"date": "2019-11-21", "close": 18.265, "volume": 106813.0}, {"date": "2019-11-22", "close": 18.32, "volume": 129482.0}, {"date": "2019-11-25", "close": 18.44, "volume": 253423.0}, {"date": "2019-11-26", "close": 18.38, "volume": 128103.0}, {"date": "2019-11-27", "close": 18.495, "volume": 98915.0}, {"date": "2019-11-29", "close": 18.46, "volume": 577484.0}, {"date": "2019-12-02", "close": 18.41, "volume": 168686.0}, {"date": "2019-12-03", "close": 18.293, "volume": 180575.0}, {"date": "2019-12-04", "close": 18.39, "volume": 122921.0}, {"date": "2019-12-05", "close": 18.37, "volume": 167769.0}, {"date": "2019-12-06", "close": 18.54, "volume": 129581.0}, {"date": "2019-12-09", "close": 18.43, "volume": 100890.0}, {"date": "2019-12-10", "close": 18.45, "volume": 90549.0}, {"date": "2019-12-11", "close": 18.5059, "volume": 142940.0}, {"date": "2019-12-12", "close": 18.635, "volume": 162751.0}, {"date": "2019-12-13", "close": 18.63, "volume": 166634.0}, {"date": "2019-12-16", "close": 18.8, "volume": 147160.0}, {"date": "2019-12-17", "close": 18.82, "volume": 136358.0}, {"date": "2019-12-18", "close": 18.87, "volume": 209428.0}, {"date": "2019-12-19", "close": 18.88, "volume": 120194.0}, {"date": "2019-12-20", "close": 19.005, "volume": 116991.0}, {"date": "2019-12-23", "close": 18.8952, "volume": 95913.0}, {"date": "2019-12-24", "close": 18.86, "volume": 59931.0}, {"date": "2019-12-26", "close": 18.91, "volume": 168883.0}, {"date": "2019-12-27", "close": 18.9, "volume": 156560.0}, {"date": "2019-12-30", "close": 18.9, "volume": 168810.0}, {"date": "2019-12-31", "close": 18.99, "volume": 137037.0}, {"date": "2020-01-02", "close": 18.92, "volume": 643613.0}, {"date": "2020-01-03", "close": 18.9, "volume": 138715.0}, {"date": "2020-01-06", "close": 18.95, "volume": 120274.0}, {"date": "2020-01-07", "close": 18.89, "volume": 353829.0}, {"date": "2020-01-08", "close": 18.92, "volume": 533165.0}, {"date": "2020-01-09", "close": 19.01, "volume": 139444.0}, {"date": "2020-01-10", "close": 18.96, "volume": 148546.0}, {"date": "2020-01-13", "close": 19.0899, "volume": 157414.0}, {"date": "2020-01-14", "close": 19.11, "volume": 142876.0}, {"date": "2020-01-15", "close": 19.2, "volume": 114880.0}, {"date": "2020-01-16", "close": 19.3, "volume": 157874.0}, {"date": "2020-01-17", "close": 19.2799, "volume": 157330.0}, {"date": "2020-01-21", "close": 19.09, "volume": 191138.0}, {"date": "2020-01-22", "close": 19.08, "volume": 126164.0}, {"date": "2020-01-23", "close": 19.0763, "volume": 165289.0}, {"date": "2020-01-24", "close": 18.91, "volume": 199498.0}, {"date": "2020-01-27", "close": 18.67, "volume": 244220.0}, {"date": "2020-01-28", "close": 18.8099, "volume": 83331.0}, {"date": "2020-01-29", "close": 18.69, "volume": 102232.0}, {"date": "2020-01-30", "close": 18.79, "volume": 126215.0}, {"date": "2020-01-31", "close": 18.54, "volume": 215218.0}, {"date": "2020-02-03", "close": 18.59, "volume": 196740.0}, {"date": "2020-02-04", "close": 18.69, "volume": 149737.0}, {"date": "2020-02-05", "close": 19.01, "volume": 292116.0}, {"date": "2020-02-06", "close": 19.04, "volume": 198495.0}, {"date": "2020-02-07", "close": 18.926, "volume": 186811.0}, {"date": "2020-02-10", "close": 19.025, "volume": 145439.0}, {"date": "2020-02-11", "close": 19.05, "volume": 154640.0}, {"date": "2020-02-12", "close": 19.14, "volume": 557279.0}, {"date": "2020-02-13", "close": 19.145, "volume": 99425.0}, {"date": "2020-02-14", "close": 19.08, "volume": 198950.0}, {"date": "2020-02-18", "close": 19.01, "volume": 116592.0}, {"date": "2020-02-19", "close": 19.025, "volume": 149213.0}, {"date": "2020-02-20", "close": 19.1, "volume": 146173.0}, {"date": "2020-02-21", "close": 18.94, "volume": 93298.0}, {"date": "2020-02-24", "close": 18.37, "volume": 272313.0}, {"date": "2020-02-25", "close": 17.8, "volume": 459398.0}, {"date": "2020-02-26", "close": 17.61, "volume": 184106.0}, {"date": "2020-02-27", "close": 16.87, "volume": 515964.0}, {"date": "2020-02-28", "close": 16.48, "volume": 819632.0}, {"date": "2020-03-02", "close": 17.16, "volume": 515063.0}, {"date": "2020-03-03", "close": 16.77, "volume": 346079.0}, {"date": "2020-03-04", "close": 17.32, "volume": 192626.0}, {"date": "2020-03-05", "close": 16.78, "volume": 288889.0}, {"date": "2020-03-06", "close": 16.42, "volume": 289339.0}, {"date": "2020-03-09", "close": 14.73, "volume": 969831.0}, {"date": "2020-03-10", "close": 15.31, "volume": 445721.0}, {"date": "2020-03-11", "close": 14.503, "volume": 562184.0}, {"date": "2020-03-12", "close": 13.045, "volume": 922979.0}, {"date": "2020-03-13", "close": 14.1, "volume": 732620.0}, {"date": "2020-03-16", "close": 12.62, "volume": 697306.0}, {"date": "2020-03-17", "close": 13.79, "volume": 524722.0}, {"date": "2020-03-18", "close": 12.92, "volume": 514866.0}, {"date": "2020-03-19", "close": 12.66, "volume": 631337.0}, {"date": "2020-03-20", "close": 11.78, "volume": 747563.0}, {"date": "2020-03-23", "close": 11.14, "volume": 863017.0}, {"date": "2020-03-24", "close": 12.21, "volume": 644962.0}, {"date": "2020-03-25", "close": 12.38, "volume": 356876.0}, {"date": "2020-03-26", "close": 13.18, "volume": 313628.0}, {"date": "2020-03-27", "close": 12.83, "volume": 355391.0}, {"date": "2020-03-30", "close": 13.17, "volume": 447417.0}, {"date": "2020-03-31", "close": 12.95, "volume": 460323.0}, {"date": "2020-04-01", "close": 12.38, "volume": 255834.0}, {"date": "2020-04-02", "close": 12.65, "volume": 346904.0}, {"date": "2020-04-03", "close": 12.3474, "volume": 321968.0}, {"date": "2020-04-06", "close": 13.1332, "volume": 240555.0}, {"date": "2020-04-07", "close": 13.2516, "volume": 379656.0}, {"date": "2020-04-08", "close": 13.815, "volume": 462655.0}, {"date": "2020-04-09", "close": 14.28, "volume": 386152.0}, {"date": "2020-04-13", "close": 13.99, "volume": 497665.0}, {"date": "2020-04-14", "close": 14.26, "volume": 354970.0}, {"date": "2020-04-15", "close": 13.71, "volume": 219113.0}, {"date": "2020-04-16", "close": 13.58, "volume": 446080.0}, {"date": "2020-04-17", "close": 14.07, "volume": 1745676.0}, {"date": "2020-04-20", "close": 13.65, "volume": 530528.0}, {"date": "2020-04-21", "close": 13.36, "volume": 210881.0}, {"date": "2020-04-22", "close": 13.56, "volume": 308526.0}, {"date": "2020-04-23", "close": 13.48, "volume": 153052.0}, {"date": "2020-04-24", "close": 13.69, "volume": 227868.0}, {"date": "2020-04-27", "close": 14.01, "volume": 250095.0}, {"date": "2020-04-28", "close": 14.29, "volume": 186737.0}, {"date": "2020-04-29", "close": 14.6, "volume": 159506.0}, {"date": "2020-04-30", "close": 14.22, "volume": 251100.0}, {"date": "2020-05-01", "close": 13.64, "volume": 223156.0}, {"date": "2020-05-04", "close": 13.5927, "volume": 250272.0}, {"date": "2020-05-05", "close": 13.505, "volume": 181393.0}, {"date": "2020-05-06", "close": 13.12, "volume": 267164.0}, {"date": "2020-05-07", "close": 13.45, "volume": 149103.0}, {"date": "2020-05-08", "close": 14.01, "volume": 191911.0}, {"date": "2020-05-11", "close": 13.81, "volume": 211858.0}, {"date": "2020-05-12", "close": 13.42, "volume": 205113.0}, {"date": "2020-05-13", "close": 12.95, "volume": 283720.0}, {"date": "2020-05-14", "close": 13.12, "volume": 218538.0}, {"date": "2020-05-15", "close": 13.09, "volume": 191648.0}, {"date": "2020-05-18", "close": 13.79, "volume": 246623.0}, {"date": "2020-05-19", "close": 13.48, "volume": 301139.0}, {"date": "2020-05-20", "close": 13.75, "volume": 217679.0}, {"date": "2020-05-21", "close": 13.69, "volume": 290878.0}, {"date": "2020-05-22", "close": 13.69, "volume": 131402.0}, {"date": "2020-05-26", "close": 14.19, "volume": 192685.0}, {"date": "2020-05-27", "close": 14.64, "volume": 339511.0}, {"date": "2020-05-28", "close": 14.455, "volume": 194298.0}, {"date": "2020-05-29", "close": 14.37, "volume": 256095.0}, {"date": "2020-06-01", "close": 14.52, "volume": 172196.0}, {"date": "2020-06-02", "close": 14.7, "volume": 377328.0}, {"date": "2020-06-03", "close": 15.16, "volume": 363833.0}, {"date": "2020-06-04", "close": 15.32, "volume": 521403.0}, {"date": "2020-06-05", "close": 15.95, "volume": 425550.0}, {"date": "2020-06-08", "close": 16.47, "volume": 373223.0}, {"date": "2020-06-09", "close": 16.05, "volume": 207081.0}, {"date": "2020-06-10", "close": 15.48, "volume": 310453.0}, {"date": "2020-06-11", "close": 14.29, "volume": 363723.0}, {"date": "2020-06-12", "close": 14.61, "volume": 268389.0}, {"date": "2020-06-15", "close": 14.81, "volume": 246602.0}, {"date": "2020-06-16", "close": 15.13, "volume": 300239.0}, {"date": "2020-06-17", "close": 14.91, "volume": 183664.0}, {"date": "2020-06-18", "close": 14.91, "volume": 249040.0}, {"date": "2020-06-19", "close": 14.75, "volume": 232070.0}, {"date": "2020-06-22", "close": 14.64, "volume": 141564.0}, {"date": "2020-06-23", "close": 14.6, "volume": 170362.0}, {"date": "2020-06-24", "close": 14.09, "volume": 326566.0}, {"date": "2020-06-25", "close": 14.26, "volume": 162539.0}, {"date": "2020-06-26", "close": 13.83, "volume": 266629.0}, {"date": "2020-06-29", "close": 14.22, "volume": 181475.0}, {"date": "2020-06-30", "close": 14.43, "volume": 290633.0}, {"date": "2020-07-01", "close": 14.24, "volume": 281780.0}, {"date": "2020-07-02", "close": 14.34, "volume": 439226.0}, {"date": "2020-07-06", "close": 14.41, "volume": 280014.0}, {"date": "2020-07-07", "close": 14.18, "volume": 163714.0}, {"date": "2020-07-08", "close": 14.18, "volume": 151770.0}, {"date": "2020-07-09", "close": 13.69, "volume": 306842.0}, {"date": "2020-07-10", "close": 14.16, "volume": 176421.0}, {"date": "2020-07-13", "close": 14.17, "volume": 256163.0}, {"date": "2020-07-14", "close": 14.365, "volume": 197389.0}, {"date": "2020-07-15", "close": 14.7, "volume": 179010.0}, {"date": "2020-07-16", "close": 14.74, "volume": 132859.0}, {"date": "2020-07-17", "close": 14.68, "volume": 115995.0}, {"date": "2020-07-20", "close": 14.29, "volume": 132023.0}, {"date": "2020-07-21", "close": 14.69, "volume": 206657.0}, {"date": "2020-07-22", "close": 14.73, "volume": 146458.0}, {"date": "2020-07-23", "close": 14.79, "volume": 158177.0}, {"date": "2020-07-24", "close": 14.7, "volume": 188984.0}, {"date": "2020-07-27", "close": 14.66, "volume": 208149.0}, {"date": "2020-07-28", "close": 14.65, "volume": 126408.0}, {"date": "2020-07-29", "close": 14.8, "volume": 262338.0}, {"date": "2020-07-30", "close": 14.61, "volume": 203629.0}, {"date": "2020-07-31", "close": 14.55, "volume": 279414.0}, {"date": "2020-08-03", "close": 14.59, "volume": 197960.0}, {"date": "2020-08-04", "close": 14.64, "volume": 181072.0}, {"date": "2020-08-05", "close": 14.795, "volume": 131011.0}, {"date": "2020-08-06", "close": 14.74, "volume": 127866.0}, {"date": "2020-08-07", "close": 15.05, "volume": 239816.0}, {"date": "2020-08-10", "close": 15.34, "volume": 305047.0}, {"date": "2020-08-11", "close": 15.34, "volume": 207952.0}, {"date": "2020-08-12", "close": 15.37, "volume": 121648.0}, {"date": "2020-08-13", "close": 15.2, "volume": 186327.0}, {"date": "2020-08-14", "close": 15.28, "volume": 189381.0}, {"date": "2020-08-17", "close": 15.14, "volume": 199927.0}, {"date": "2020-08-18", "close": 14.99, "volume": 241666.0}, {"date": "2020-08-19", "close": 14.97, "volume": 169712.0}, {"date": "2020-08-20", "close": 14.81, "volume": 173118.0}, {"date": "2020-08-21", "close": 14.74, "volume": 298653.0}, {"date": "2020-08-24", "close": 15.03, "volume": 191047.0}, {"date": "2020-08-25", "close": 14.95, "volume": 227480.0}, {"date": "2020-08-26", "close": 14.79, "volume": 180789.0}, {"date": "2020-08-27", "close": 14.935, "volume": 211637.0}, {"date": "2020-08-28", "close": 15.02, "volume": 199443.0}, {"date": "2020-08-31", "close": 14.85, "volume": 195053.0}, {"date": "2020-09-01", "close": 14.87, "volume": 176264.0}, {"date": "2020-09-02", "close": 15.11, "volume": 184033.0}, {"date": "2020-09-03", "close": 14.96, "volume": 218621.0}, {"date": "2020-09-04", "close": 15.02, "volume": 184432.0}, {"date": "2020-09-08", "close": 14.76, "volume": 200715.0}, {"date": "2020-09-09", "close": 14.83, "volume": 155131.0}, {"date": "2020-09-10", "close": 14.64, "volume": 164166.0}, {"date": "2020-09-11", "close": 14.7, "volume": 164264.0}, {"date": "2020-09-14", "close": 14.94, "volume": 173729.0}, {"date": "2020-09-15", "close": 14.83, "volume": 135209.0}, {"date": "2020-09-16", "close": 15.02, "volume": 133232.0}, {"date": "2020-09-17", "close": 15.0, "volume": 118123.0}, {"date": "2020-09-18", "close": 14.84, "volume": 140007.0}, {"date": "2020-09-21", "close": 14.35, "volume": 319002.0}, {"date": "2020-09-22", "close": 14.28, "volume": 161204.0}, {"date": "2020-09-23", "close": 13.94, "volume": 153170.0}, {"date": "2020-09-24", "close": 13.98, "volume": 209653.0}, {"date": "2020-09-25", "close": 14.12, "volume": 192430.0}, {"date": "2020-09-28", "close": 14.4, "volume": 171751.0}, {"date": "2020-09-29", "close": 14.235, "volume": 214950.0}, {"date": "2020-09-30", "close": 14.36, "volume": 221836.0}, {"date": "2020-10-01", "close": 14.33, "volume": 363289.0}, {"date": "2020-10-02", "close": 14.61, "volume": 265278.0}, {"date": "2020-10-05", "close": 14.87, "volume": 213140.0}, {"date": "2020-10-06", "close": 14.86, "volume": 842357.0}, {"date": "2020-10-07", "close": 15.11, "volume": 415785.0}, {"date": "2020-10-08", "close": 15.32, "volume": 219644.0}, {"date": "2020-10-09", "close": 15.24, "volume": 207392.0}, {"date": "2020-10-12", "close": 15.41, "volume": 363816.0}, {"date": "2020-10-13", "close": 15.15, "volume": 225929.0}, {"date": "2020-10-14", "close": 15.17, "volume": 162422.0}, {"date": "2020-10-15", "close": 15.29, "volume": 188043.0}, {"date": "2020-10-16", "close": 15.27, "volume": 180965.0}, {"date": "2020-10-19", "close": 15.03, "volume": 141538.0}, {"date": "2020-10-20", "close": 15.13, "volume": 185814.0}, {"date": "2020-10-21", "close": 15.09, "volume": 135191.0}, {"date": "2020-10-22", "close": 15.5, "volume": 133051.0}, {"date": "2020-10-23", "close": 15.58, "volume": 143422.0}, {"date": "2020-10-26", "close": 15.29, "volume": 242096.0}, {"date": "2020-10-27", "close": 15.0, "volume": 160544.0}, {"date": "2020-10-28", "close": 14.59, "volume": 433041.0}, {"date": "2020-10-29", "close": 14.77, "volume": 225226.0}, {"date": "2020-10-30", "close": 14.8, "volume": 218485.0}, {"date": "2020-11-02", "close": 15.19, "volume": 588113.0}, {"date": "2020-11-03", "close": 15.47, "volume": 234193.0}, {"date": "2020-11-04", "close": 15.06, "volume": 214536.0}, {"date": "2020-11-05", "close": 15.41, "volume": 208648.0}, {"date": "2020-11-06", "close": 15.15, "volume": 306227.0}, {"date": "2020-11-09", "close": 16.195, "volume": 363405.0}, {"date": "2020-11-10", "close": 16.68, "volume": 324803.0}, {"date": "2020-11-11", "close": 16.48, "volume": 383561.0}, {"date": "2020-11-12", "close": 16.15, "volume": 206172.0}, {"date": "2020-11-13", "close": 16.58, "volume": 157317.0}, {"date": "2020-11-16", "close": 17.08, "volume": 285318.0}, {"date": "2020-11-17", "close": 16.97, "volume": 188570.0}, {"date": "2020-11-18", "close": 16.675, "volume": 203310.0}, {"date": "2020-11-19", "close": 16.67, "volume": 179381.0}, {"date": "2020-11-20", "close": 16.575, "volume": 122151.0}, {"date": "2020-11-23", "close": 16.89, "volume": 179878.0}, {"date": "2020-11-24", "close": 17.48, "volume": 240187.0}, {"date": "2020-11-25", "close": 17.29, "volume": 186908.0}, {"date": "2020-11-27", "close": 17.15, "volume": 128078.0}, {"date": "2020-11-30", "close": 16.73, "volume": 301566.0}, {"date": "2020-12-01", "close": 16.88, "volume": 196427.0}, {"date": "2020-12-02", "close": 17.06, "volume": 153415.0}, {"date": "2020-12-03", "close": 17.17, "volume": 120866.0}, {"date": "2020-12-04", "close": 17.49, "volume": 200049.0}, {"date": "2020-12-07", "close": 17.36, "volume": 251729.0}, {"date": "2020-12-08", "close": 17.49, "volume": 146137.0}, {"date": "2020-12-09", "close": 17.53, "volume": 125869.0}, {"date": "2020-12-10", "close": 17.58, "volume": 116883.0}, {"date": "2020-12-11", "close": 17.5, "volume": 149882.0}, {"date": "2020-12-14", "close": 17.3, "volume": 192003.0}, {"date": "2020-12-15", "close": 17.59, "volume": 114722.0}, {"date": "2020-12-16", "close": 17.54, "volume": 137052.0}, {"date": "2020-12-17", "close": 17.51, "volume": 145679.0}, {"date": "2020-12-18", "close": 17.4, "volume": 180478.0}, {"date": "2020-12-21", "close": 17.12, "volume": 247634.0}, {"date": "2020-12-22", "close": 17.0, "volume": 134347.0}, {"date": "2020-12-23", "close": 17.21, "volume": 183756.0}, {"date": "2020-12-24", "close": 17.25, "volume": 117697.0}, {"date": "2020-12-28", "close": 17.3, "volume": 136626.0}, {"date": "2020-12-29", "close": 17.17, "volume": 167218.0}, {"date": "2020-12-30", "close": 17.26, "volume": 126969.0}, {"date": "2020-12-31", "close": 17.38, "volume": 143092.0}, {"date": "2021-01-04", "close": 17.22, "volume": 578321.0}, {"date": "2021-01-05", "close": 17.39, "volume": 430025.0}, {"date": "2021-01-06", "close": 18.11, "volume": 416255.0}, {"date": "2021-01-07", "close": 18.1, "volume": 170498.0}, {"date": "2021-01-08", "close": 17.98, "volume": 166451.0}, {"date": "2021-01-11", "close": 18.06, "volume": 177503.0}, {"date": "2021-01-12", "close": 18.24, "volume": 192594.0}, {"date": "2021-01-13", "close": 18.19, "volume": 164590.0}, {"date": "2021-01-14", "close": 18.41, "volume": 159997.0}, {"date": "2021-01-15", "close": 18.28, "volume": 188280.0}, {"date": "2021-01-19", "close": 18.23, "volume": 345660.0}, {"date": "2021-01-20", "close": 18.25, "volume": 195955.0}, {"date": "2021-01-21", "close": 18.04, "volume": 206776.0}, {"date": "2021-01-22", "close": 18.01, "volume": 129297.0}, {"date": "2021-01-25", "close": 17.99, "volume": 144140.0}, {"date": "2021-01-26", "close": 17.94, "volume": 156740.0}, {"date": "2021-01-27", "close": 17.69, "volume": 160768.0}, {"date": "2021-01-28", "close": 17.78, "volume": 202544.0}, {"date": "2021-01-29", "close": 17.42, "volume": 190302.0}, {"date": "2021-02-01", "close": 17.54, "volume": 249353.0}, {"date": "2021-02-02", "close": 17.68, "volume": 396448.0}, {"date": "2021-02-03", "close": 17.82, "volume": 102463.0}, {"date": "2021-02-04", "close": 18.06, "volume": 90332.0}, {"date": "2021-02-05", "close": 18.16, "volume": 152651.0}, {"date": "2021-02-08", "close": 18.34, "volume": 171982.0}, {"date": "2021-02-09", "close": 18.4, "volume": 124649.0}, {"date": "2021-02-10", "close": 18.51, "volume": 131798.0}, {"date": "2021-02-11", "close": 18.42, "volume": 138337.0}, {"date": "2021-02-12", "close": 18.5, "volume": 117819.0}, {"date": "2021-02-16", "close": 18.63, "volume": 153343.0}, {"date": "2021-02-17", "close": 18.74, "volume": 131176.0}, {"date": "2021-02-18", "close": 18.59, "volume": 172166.0}, {"date": "2021-02-19", "close": 18.75, "volume": 86750.0}, {"date": "2021-02-22", "close": 18.96, "volume": 200332.0}, {"date": "2021-02-23", "close": 19.07, "volume": 214729.0}, {"date": "2021-02-24", "close": 19.36, "volume": 214754.0}, {"date": "2021-02-25", "close": 19.02, "volume": 165988.0}, {"date": "2021-02-26", "close": 18.7, "volume": 210222.0}, {"date": "2021-03-01", "close": 19.12, "volume": 198946.0}, {"date": "2021-03-02", "close": 19.05, "volume": 117408.0}, {"date": "2021-03-03", "close": 19.24, "volume": 240770.0}, {"date": "2021-03-04", "close": 19.1, "volume": 305046.0}, {"date": "2021-03-05", "close": 19.69, "volume": 203302.0}, {"date": "2021-03-08", "close": 20.07, "volume": 336516.0}, {"date": "2021-03-09", "close": 19.87, "volume": 239946.0}, {"date": "2021-03-10", "close": 20.29, "volume": 236488.0}, {"date": "2021-03-11", "close": 20.19, "volume": 485896.0}, {"date": "2021-03-12", "close": 20.41, "volume": 253944.0}, {"date": "2021-03-15", "close": 20.45, "volume": 212848.0}, {"date": "2021-03-16", "close": 20.22, "volume": 300690.0}, {"date": "2021-03-17", "close": 20.21, "volume": 162937.0}, {"date": "2021-03-18", "close": 20.12, "volume": 190304.0}, {"date": "2021-03-19", "close": 20.1, "volume": 205059.0}, {"date": "2021-03-22", "close": 19.93, "volume": 167297.0}, {"date": "2021-03-23", "close": 19.65, "volume": 175213.0}, {"date": "2021-03-24", "close": 19.75, "volume": 166449.0}, {"date": "2021-03-25", "close": 20.05, "volume": 176058.0}, {"date": "2021-03-26", "close": 20.36, "volume": 214808.0}, {"date": "2021-03-29", "close": 20.34, "volume": 117722.0}, {"date": "2021-03-30", "close": 20.31, "volume": 160421.0}, {"date": "2021-03-31", "close": 20.25, "volume": 245891.0}, {"date": "2021-04-01", "close": 20.36, "volume": 223347.0}, {"date": "2021-04-05", "close": 20.49, "volume": 315799.0}, {"date": "2021-04-06", "close": 20.47, "volume": 217479.0}, {"date": "2021-04-07", "close": 20.5, "volume": 305524.0}, {"date": "2021-04-08", "close": 20.43, "volume": 217536.0}, {"date": "2021-04-09", "close": 20.48, "volume": 171496.0}, {"date": "2021-04-12", "close": 20.56, "volume": 155925.0}, {"date": "2021-04-13", "close": 20.42, "volume": 173948.0}, {"date": "2021-04-14", "close": 20.58, "volume": 203106.0}, {"date": "2021-04-15", "close": 20.68, "volume": 173875.0}, {"date": "2021-04-16", "close": 20.775, "volume": 209935.0}, {"date": "2021-04-19", "close": 20.6394, "volume": 213885.0}, {"date": "2021-04-20", "close": 20.48, "volume": 169356.0}, {"date": "2021-04-21", "close": 20.72, "volume": 126788.0}, {"date": "2021-04-22", "close": 20.46, "volume": 106950.0}, {"date": "2021-04-23", "close": 20.62, "volume": 90493.0}, {"date": "2021-04-26", "close": 20.52, "volume": 163524.0}, {"date": "2021-04-27", "close": 20.49, "volume": 95011.0}, {"date": "2021-04-28", "close": 20.6, "volume": 137159.0}, {"date": "2021-04-29", "close": 20.77, "volume": 151858.0}, {"date": "2021-04-30", "close": 20.65, "volume": 95643.0}, {"date": "2021-05-03", "close": 20.93, "volume": 201543.0}, {"date": "2021-05-04", "close": 21.05, "volume": 174698.0}, {"date": "2021-05-05", "close": 21.2, "volume": 218042.0}, {"date": "2021-05-06", "close": 21.44, "volume": 138588.0}, {"date": "2021-05-07", "close": 21.49, "volume": 139966.0}, {"date": "2021-05-10", "close": 21.63, "volume": 585832.0}, {"date": "2021-05-11", "close": 21.35, "volume": 251512.0}, {"date": "2021-05-12", "close": 21.0, "volume": 247412.0}, {"date": "2021-05-13", "close": 21.4, "volume": 176908.0}, {"date": "2021-05-14", "close": 21.57, "volume": 126657.0}, {"date": "2021-05-17", "close": 21.58, "volume": 1074813.0}, {"date": "2021-05-18", "close": 21.34, "volume": 283531.0}, {"date": "2021-05-19", "close": 21.2, "volume": 177952.0}, {"date": "2021-05-20", "close": 21.24, "volume": 142878.0}, {"date": "2021-05-21", "close": 21.32, "volume": 263718.0}, {"date": "2021-05-24", "close": 21.3, "volume": 142308.0}, {"date": "2021-05-25", "close": 20.99, "volume": 213510.0}, {"date": "2021-05-26", "close": 21.08, "volume": 224707.0}, {"date": "2021-05-27", "close": 21.12, "volume": 142798.0}, {"date": "2021-05-28", "close": 21.15, "volume": 872999.0}, {"date": "2021-06-01", "close": 21.3, "volume": 739911.0}, {"date": "2021-06-02", "close": 21.32, "volume": 194189.0}, {"date": "2021-06-03", "close": 21.37, "volume": 130162.0}, {"date": "2021-06-04", "close": 21.39, "volume": 103662.0}, {"date": "2021-06-07", "close": 21.38, "volume": 122250.0}, {"date": "2021-06-08", "close": 21.35, "volume": 1373946.0}, {"date": "2021-06-09", "close": 21.31, "volume": 107764.0}, {"date": "2021-06-10", "close": 21.31, "volume": 128523.0}, {"date": "2021-06-11", "close": 21.35, "volume": 97158.0}, {"date": "2021-06-14", "close": 21.2, "volume": 163542.0}, {"date": "2021-06-15", "close": 21.31, "volume": 143886.0}, {"date": "2021-06-16", "close": 21.18, "volume": 133998.0}, {"date": "2021-06-17", "close": 20.77, "volume": 168323.0}, {"date": "2021-06-18", "close": 20.25, "volume": 205713.0}, {"date": "2021-06-21", "close": 20.65, "volume": 141835.0}, {"date": "2021-06-22", "close": 20.61, "volume": 83501.0}, {"date": "2021-06-23", "close": 20.53, "volume": 128833.0}, {"date": "2021-06-24", "close": 20.67, "volume": 139130.0}, {"date": "2021-06-25", "close": 20.87, "volume": 110491.0}, {"date": "2021-06-28", "close": 20.66, "volume": 148778.0}, {"date": "2021-06-29", "close": 20.52, "volume": 120924.0}, {"date": "2021-06-30", "close": 20.66, "volume": 135060.0}, {"date": "2021-07-01", "close": 20.78, "volume": 322297.0}, {"date": "2021-07-02", "close": 20.76, "volume": 763473.0}, {"date": "2021-07-06", "close": 20.48, "volume": 241390.0}, {"date": "2021-07-07", "close": 20.47, "volume": 183939.0}, {"date": "2021-07-08", "close": 20.26, "volume": 173202.0}, {"date": "2021-07-09", "close": 20.55, "volume": 225244.0}, {"date": "2021-07-12", "close": 20.62, "volume": 248554.0}, {"date": "2021-07-13", "close": 20.36, "volume": 137676.0}, {"date": "2021-07-14", "close": 20.37, "volume": 313950.0}, {"date": "2021-07-15", "close": 20.4, "volume": 121402.0}, {"date": "2021-07-16", "close": 20.22, "volume": 138612.0}, {"date": "2021-07-19", "close": 19.75, "volume": 231866.0}, {"date": "2021-07-20", "close": 20.02, "volume": 240776.0}, {"date": "2021-07-21", "close": 20.12, "volume": 542019.0}, {"date": "2021-07-22", "close": 19.96, "volume": 116452.0}, {"date": "2021-07-23", "close": 20.08, "volume": 94411.0}, {"date": "2021-07-26", "close": 20.21, "volume": 191750.0}, {"date": "2021-07-27", "close": 20.25, "volume": 167453.0}, {"date": "2021-07-28", "close": 20.27, "volume": 172820.0}, {"date": "2021-07-29", "close": 20.37, "volume": 433963.0}, {"date": "2021-07-30", "close": 20.22, "volume": 90032.0}, {"date": "2021-08-02", "close": 20.19, "volume": 195440.0}, {"date": "2021-08-03", "close": 20.36, "volume": 579722.0}, {"date": "2021-08-04", "close": 20.05, "volume": 224927.0}, {"date": "2021-08-05", "close": 20.14, "volume": 130021.0}, {"date": "2021-08-06", "close": 20.31, "volume": 107770.0}, {"date": "2021-08-09", "close": 20.27, "volume": 130901.0}, {"date": "2021-08-10", "close": 20.43, "volume": 180498.0}, {"date": "2021-08-11", "close": 20.59, "volume": 136558.0}, {"date": "2021-08-12", "close": 20.585, "volume": 128102.0}, {"date": "2021-08-13", "close": 20.63, "volume": 119763.0}, {"date": "2021-08-16", "close": 20.6, "volume": 139756.0}, {"date": "2021-08-17", "close": 20.59, "volume": 127509.0}, {"date": "2021-08-18", "close": 20.34, "volume": 100417.0}, {"date": "2021-08-19", "close": 20.16, "volume": 248852.0}, {"date": "2021-08-20", "close": 20.28, "volume": 93213.0}, {"date": "2021-08-23", "close": 20.33, "volume": 112983.0}, {"date": "2021-08-24", "close": 20.32, "volume": 91478.0}, {"date": "2021-08-25", "close": 20.41, "volume": 108275.0}, {"date": "2021-08-26", "close": 20.21, "volume": 98421.0}, {"date": "2021-08-27", "close": 20.44, "volume": 88697.0}, {"date": "2021-08-30", "close": 20.33, "volume": 111617.0}, {"date": "2021-08-31", "close": 20.39, "volume": 132443.0}, {"date": "2021-09-01", "close": 20.37, "volume": 145264.0}, {"date": "2021-09-02", "close": 20.54, "volume": 95222.0}, {"date": "2021-09-03", "close": 20.43, "volume": 122968.0}, {"date": "2021-09-07", "close": 20.27, "volume": 124131.0}, {"date": "2021-09-08", "close": 20.29, "volume": 145638.0}, {"date": "2021-09-09", "close": 20.2, "volume": 128385.0}, {"date": "2021-09-10", "close": 20.02, "volume": 110471.0}, {"date": "2021-09-13", "close": 20.14, "volume": 161401.0}, {"date": "2021-09-14", "close": 19.92, "volume": 134020.0}, {"date": "2021-09-15", "close": 20.15, "volume": 148344.0}, {"date": "2021-09-16", "close": 19.98, "volume": 170076.0}, {"date": "2021-09-17", "close": 19.86, "volume": 155609.0}, {"date": "2021-09-20", "close": 19.5, "volume": 301100.0}, {"date": "2021-09-21", "close": 19.38, "volume": 142309.0}, {"date": "2021-09-22", "close": 19.57, "volume": 203701.0}, {"date": "2021-09-23", "close": 19.82, "volume": 234615.0}, {"date": "2021-09-24", "close": 19.84, "volume": 163565.0}, {"date": "2021-09-27", "close": 20.11, "volume": 194159.0}, {"date": "2021-09-28", "close": 19.96, "volume": 156912.0}, {"date": "2021-09-29", "close": 20.15, "volume": 93528.0}, {"date": "2021-09-30", "close": 19.8068, "volume": 280881.0}, {"date": "2021-10-01", "close": 20.09, "volume": 148556.0}, {"date": "2021-10-04", "close": 20.26, "volume": 177724.0}, {"date": "2021-10-05", "close": 20.3, "volume": 148090.0}, {"date": "2021-10-06", "close": 20.34, "volume": 183931.0}, {"date": "2021-10-07", "close": 20.42, "volume": 139060.0}, {"date": "2021-10-08", "close": 20.49, "volume": 185203.0}, {"date": "2021-10-11", "close": 20.35, "volume": 131479.0}, {"date": "2021-10-12", "close": 20.37, "volume": 123316.0}, {"date": "2021-10-13", "close": 20.34, "volume": 144896.0}, {"date": "2021-10-14", "close": 20.61, "volume": 180265.0}, {"date": "2021-10-15", "close": 20.59, "volume": 135458.0}, {"date": "2021-10-18", "close": 20.37, "volume": 112820.0}, {"date": "2021-10-19", "close": 20.51, "volume": 107473.0}, {"date": "2021-10-20", "close": 20.76, "volume": 152436.0}, {"date": "2021-10-21", "close": 20.65, "volume": 139347.0}, {"date": "2021-10-22", "close": 20.72, "volume": 115799.0}, {"date": "2021-10-25", "close": 20.77, "volume": 104486.0}, {"date": "2021-10-26", "close": 20.75, "volume": 81875.0}, {"date": "2021-10-27", "close": 20.37, "volume": 143781.0}, {"date": "2021-10-28", "close": 20.49, "volume": 205904.0}, {"date": "2021-10-29", "close": 20.358, "volume": 237754.0}, {"date": "2021-11-01", "close": 20.66, "volume": 119466.0}, {"date": "2021-11-02", "close": 20.57, "volume": 113110.0}, {"date": "2021-11-03", "close": 20.75, "volume": 114475.0}, {"date": "2021-11-04", "close": 20.57, "volume": 132875.0}, {"date": "2021-11-05", "close": 20.78, "volume": 181781.0}, {"date": "2021-11-08", "close": 20.71, "volume": 127724.0}, {"date": "2021-11-09", "close": 20.7, "volume": 136854.0}, {"date": "2021-11-10", "close": 20.725, "volume": 99442.0}, {"date": "2021-11-11", "close": 20.8, "volume": 58974.0}, {"date": "2021-11-12", "close": 20.79, "volume": 116659.0}, {"date": "2021-11-15", "close": 20.89, "volume": 76174.0}, {"date": "2021-11-16", "close": 20.78, "volume": 89587.0}, {"date": "2021-11-17", "close": 20.7, "volume": 74060.0}, {"date": "2021-11-18", "close": 20.53, "volume": 90844.0}, {"date": "2021-11-19", "close": 20.32, "volume": 119860.0}, {"date": "2021-11-22", "close": 20.47, "volume": 127322.0}, {"date": "2021-11-23", "close": 20.69, "volume": 346361.0}, {"date": "2021-11-24", "close": 20.65, "volume": 120617.0}, {"date": "2021-11-26", "close": 20.11, "volume": 127947.0}, {"date": "2021-11-29", "close": 20.09, "volume": 154364.0}, {"date": "2021-11-30", "close": 19.62, "volume": 318021.0}, {"date": "2021-12-01", "close": 19.52, "volume": 172922.0}, {"date": "2021-12-02", "close": 19.94, "volume": 213800.0}, {"date": "2021-12-03", "close": 19.99, "volume": 252043.0}, {"date": "2021-12-06", "close": 20.34, "volume": 140257.0}, {"date": "2021-12-07", "close": 20.4, "volume": 98097.0}, {"date": "2021-12-08", "close": 20.4, "volume": 87222.0}, {"date": "2021-12-09", "close": 20.33, "volume": 86013.0}, {"date": "2021-12-10", "close": 20.45, "volume": 93869.0}, {"date": "2021-12-13", "close": 20.38, "volume": 99900.0}, {"date": "2021-12-14", "close": 20.42, "volume": 74036.0}, {"date": "2021-12-15", "close": 20.59, "volume": 113182.0}, {"date": "2021-12-16", "close": 20.8, "volume": 145200.0}, {"date": "2021-12-17", "close": 20.51, "volume": 122131.0}, {"date": "2021-12-20", "close": 20.3, "volume": 215639.0}, {"date": "2021-12-21", "close": 20.51, "volume": 108102.0}, {"date": "2021-12-22", "close": 20.63, "volume": 98929.0}, {"date": "2021-12-23", "close": 20.72, "volume": 162301.0}, {"date": "2021-12-27", "close": 20.88, "volume": 125061.0}, {"date": "2021-12-28", "close": 20.97, "volume": 134125.0}, {"date": "2021-12-29", "close": 21.02, "volume": 151922.0}, {"date": "2021-12-30", "close": 21.02, "volume": 103495.0}, {"date": "2021-12-31", "close": 21.06, "volume": 126784.0}, {"date": "2022-01-03", "close": 21.24, "volume": 192784.0}, {"date": "2022-01-04", "close": 21.54, "volume": 223625.0}, {"date": "2022-01-05", "close": 21.52, "volume": 249313.0}, {"date": "2022-01-06", "close": 21.62, "volume": 202071.0}, {"date": "2022-01-07", "close": 21.86, "volume": 184320.0}, {"date": "2022-01-10", "close": 21.79, "volume": 281341.0}, {"date": "2022-01-11", "close": 21.8, "volume": 218091.0}, {"date": "2022-01-12", "close": 21.76, "volume": 213558.0}, {"date": "2022-01-13", "close": 21.89, "volume": 219729.0}, {"date": "2022-01-14", "close": 22.06, "volume": 179448.0}, {"date": "2022-01-18", "close": 21.87, "volume": 244448.0}, {"date": "2022-01-19", "close": 21.655, "volume": 436772.0}, {"date": "2022-01-20", "close": 21.46, "volume": 682781.0}, {"date": "2022-01-21", "close": 21.23, "volume": 467224.0}, {"date": "2022-01-24", "close": 21.18, "volume": 765968.0}, {"date": "2022-01-25", "close": 21.28, "volume": 228942.0}, {"date": "2022-01-26", "close": 21.02, "volume": 384642.0}, {"date": "2022-01-27", "close": 21.04, "volume": 465051.0}, {"date": "2022-01-28", "close": 21.22, "volume": 247683.0}, {"date": "2022-01-31", "close": 21.3, "volume": 223487.0}, {"date": "2022-02-01", "close": 21.4, "volume": 315860.0}, {"date": "2022-02-02", "close": 21.48, "volume": 384896.0}, {"date": "2022-02-03", "close": 21.35, "volume": 535285.0}, {"date": "2022-02-04", "close": 21.31, "volume": 430798.0}, {"date": "2022-02-07", "close": 21.35, "volume": 305659.0}, {"date": "2022-02-08", "close": 21.48, "volume": 213363.0}, {"date": "2022-02-09", "close": 21.51, "volume": 537850.0}, {"date": "2022-02-10", "close": 21.27, "volume": 606610.0}, {"date": "2022-02-11", "close": 21.36, "volume": 1340885.0}, {"date": "2022-02-14", "close": 21.22, "volume": 304629.0}, {"date": "2022-02-15", "close": 21.32, "volume": 280383.0}, {"date": "2022-02-16", "close": 21.35, "volume": 332872.0}, {"date": "2022-02-17", "close": 21.21, "volume": 547328.0}, {"date": "2022-02-18", "close": 21.14, "volume": 437896.0}, {"date": "2022-02-22", "close": 20.88, "volume": 374355.0}, {"date": "2022-02-23", "close": 20.69, "volume": 300725.0}, {"date": "2022-02-24", "close": 20.59, "volume": 730897.0}, {"date": "2022-02-25", "close": 21.25, "volume": 370226.0}, {"date": "2022-02-28", "close": 21.18, "volume": 372606.0}, {"date": "2022-03-01", "close": 20.83, "volume": 416176.0}, {"date": "2022-03-02", "close": 21.32, "volume": 670961.0}, {"date": "2022-03-03", "close": 21.51, "volume": 289529.0}, {"date": "2022-03-04", "close": 21.51, "volume": 187669.0}, {"date": "2022-03-07", "close": 21.28, "volume": 409343.0}, {"date": "2022-03-08", "close": 21.18, "volume": 498549.0}, {"date": "2022-03-09", "close": 21.27, "volume": 402899.0}, {"date": "2022-03-10", "close": 21.28, "volume": 248228.0}, {"date": "2022-03-11", "close": 21.19, "volume": 313002.0}, {"date": "2022-03-14", "close": 21.19, "volume": 304481.0}, {"date": "2022-03-15", "close": 21.22, "volume": 431331.0}, {"date": "2022-03-16", "close": 21.37, "volume": 295760.0}, {"date": "2022-03-17", "close": 21.47, "volume": 212492.0}, {"date": "2022-03-18", "close": 21.42, "volume": 302544.0}, {"date": "2022-03-21", "close": 21.48, "volume": 260389.0}, {"date": "2022-03-22", "close": 21.55, "volume": 203241.0}, {"date": "2022-03-23", "close": 21.37, "volume": 227453.0}, {"date": "2022-03-24", "close": 21.55, "volume": 298416.0}, {"date": "2022-03-25", "close": 21.89, "volume": 220007.0}, {"date": "2022-03-28", "close": 21.85, "volume": 177385.0}, {"date": "2022-03-29", "close": 22.09, "volume": 313006.0}, {"date": "2022-03-30", "close": 21.98, "volume": 399522.0}, {"date": "2022-03-31", "close": 21.83, "volume": 261298.0}, {"date": "2022-04-01", "close": 22.03, "volume": 392509.0}, {"date": "2022-04-04", "close": 21.88, "volume": 534773.0}, {"date": "2022-04-05", "close": 21.81, "volume": 419440.0}, {"date": "2022-04-06", "close": 21.99, "volume": 317436.0}, {"date": "2022-04-07", "close": 22.0, "volume": 478924.0}, {"date": "2022-04-08", "close": 22.09, "volume": 224776.0}, {"date": "2022-04-11", "close": 21.96, "volume": 337683.0}, {"date": "2022-04-12", "close": 21.97, "volume": 292718.0}, {"date": "2022-04-13", "close": 22.04, "volume": 293021.0}, {"date": "2022-04-14", "close": 22.05, "volume": 169009.0}, {"date": "2022-04-18", "close": 21.9, "volume": 183355.0}, {"date": "2022-04-19", "close": 22.11, "volume": 146232.0}, {"date": "2022-04-20", "close": 22.48, "volume": 386914.0}, {"date": "2022-04-21", "close": 22.43, "volume": 381937.0}, {"date": "2022-04-22", "close": 21.99, "volume": 247769.0}, {"date": "2022-04-25", "close": 21.83, "volume": 263335.0}, {"date": "2022-04-26", "close": 21.43, "volume": 285562.0}, {"date": "2022-04-27", "close": 21.38, "volume": 389722.0}, {"date": "2022-04-28", "close": 21.57, "volume": 287044.0}, {"date": "2022-04-29", "close": 21.03, "volume": 248651.0}, {"date": "2022-05-02", "close": 21.01, "volume": 532447.0}, {"date": "2022-05-03", "close": 21.27, "volume": 717559.0}, {"date": "2022-05-04", "close": 21.79, "volume": 261029.0}, {"date": "2022-05-05", "close": 21.41, "volume": 330822.0}, {"date": "2022-05-06", "close": 21.51, "volume": 752103.0}, {"date": "2022-05-09", "close": 21.39, "volume": 413685.0}, {"date": "2022-05-10", "close": 21.05, "volume": 337251.0}, {"date": "2022-05-11", "close": 21.07, "volume": 274093.0}, {"date": "2022-05-12", "close": 21.16, "volume": 485615.0}, {"date": "2022-05-13", "close": 21.37, "volume": 523655.0}, {"date": "2022-05-16", "close": 21.5, "volume": 220484.0}, {"date": "2022-05-17", "close": 21.89, "volume": 235679.0}, {"date": "2022-05-18", "close": 21.49, "volume": 351751.0}, {"date": "2022-05-19", "close": 21.24, "volume": 318310.0}, {"date": "2022-05-20", "close": 21.25, "volume": 330078.0}, {"date": "2022-05-23", "close": 21.44, "volume": 259321.0}, {"date": "2022-05-24", "close": 21.67, "volume": 262232.0}, {"date": "2022-05-25", "close": 21.85, "volume": 171721.0}, {"date": "2022-05-26", "close": 22.0, "volume": 261462.0}, {"date": "2022-05-27", "close": 22.23, "volume": 209963.0}, {"date": "2022-05-31", "close": 22.11, "volume": 272285.0}, {"date": "2022-06-01", "close": 22.01, "volume": 902588.0}, {"date": "2022-06-02", "close": 22.09, "volume": 1378000.0}, {"date": "2022-06-03", "close": 21.93, "volume": 339078.0}, {"date": "2022-06-06", "close": 22.07, "volume": 273347.0}, {"date": "2022-06-07", "close": 22.17, "volume": 279625.0}, {"date": "2022-06-08", "close": 21.8, "volume": 201315.0}, {"date": "2022-06-09", "close": 21.42, "volume": 191584.0}, {"date": "2022-06-10", "close": 21.17, "volume": 367560.0}, {"date": "2022-06-13", "close": 20.46, "volume": 324656.0}, {"date": "2022-06-14", "close": 20.28, "volume": 351847.0}, {"date": "2022-06-15", "close": 20.36, "volume": 338955.0}, {"date": "2022-06-16", "close": 19.89, "volume": 823345.0}, {"date": "2022-06-17", "close": 19.88, "volume": 323046.0}, {"date": "2022-06-21", "close": 20.18, "volume": 263487.0}, {"date": "2022-06-22", "close": 20.18, "volume": 151780.0}, {"date": "2022-06-23", "close": 20.34, "volume": 360599.0}, {"date": "2022-06-24", "close": 20.82, "volume": 520752.0}, {"date": "2022-06-27", "close": 20.89, "volume": 781061.0}, {"date": "2022-06-28", "close": 20.75, "volume": 279694.0}, {"date": "2022-06-29", "close": 20.57, "volume": 328918.0}, {"date": "2022-06-30", "close": 20.55, "volume": 493018.0}, {"date": "2022-07-01", "close": 20.89, "volume": 2580615.0}, {"date": "2022-07-05", "close": 20.54, "volume": 865274.0}, {"date": "2022-07-06", "close": 20.53, "volume": 262907.0}, {"date": "2022-07-07", "close": 20.63, "volume": 373474.0}, {"date": "2022-07-08", "close": 20.46, "volume": 349895.0}, {"date": "2022-07-11", "close": 20.5, "volume": 317346.0}, {"date": "2022-07-12", "close": 20.52, "volume": 168195.0}, {"date": "2022-07-13", "close": 20.37, "volume": 277190.0}, {"date": "2022-07-14", "close": 20.21, "volume": 313673.0}, {"date": "2022-07-15", "close": 20.46, "volume": 228071.0}, {"date": "2022-07-18", "close": 20.26, "volume": 130258.0}, {"date": "2022-07-19", "close": 20.62, "volume": 332647.0}, {"date": "2022-07-20", "close": 20.42, "volume": 211810.0}, {"date": "2022-07-21", "close": 20.37, "volume": 272546.0}, {"date": "2022-07-22", "close": 20.34, "volume": 531262.0}, {"date": "2022-07-25", "close": 20.58, "volume": 166456.0}, {"date": "2022-07-26", "close": 20.65, "volume": 351795.0}, {"date": "2022-07-27", "close": 20.77, "volume": 289633.0}, {"date": "2022-07-28", "close": 21.01, "volume": 135141.0}, {"date": "2022-07-29", "close": 21.17, "volume": 413955.0}, {"date": "2022-08-01", "close": 21.21, "volume": 366532.0}, {"date": "2022-08-02", "close": 20.98, "volume": 212669.0}, {"date": "2022-08-03", "close": 21.03, "volume": 510428.0}, {"date": "2022-08-04", "close": 20.85, "volume": 305614.0}, {"date": "2022-08-05", "close": 20.87, "volume": 303173.0}, {"date": "2022-08-08", "close": 20.96, "volume": 166896.0}, {"date": "2022-08-09", "close": 21.06, "volume": 164814.0}, {"date": "2022-08-10", "close": 21.3, "volume": 355585.0}, {"date": "2022-08-11", "close": 21.46, "volume": 426322.0}, {"date": "2022-08-12", "close": 21.78, "volume": 313899.0}, {"date": "2022-08-15", "close": 21.87, "volume": 315865.0}, {"date": "2022-08-16", "close": 22.0, "volume": 193781.0}, {"date": "2022-08-17", "close": 21.88, "volume": 249192.0}, {"date": "2022-08-18", "close": 21.89, "volume": 148378.0}, {"date": "2022-08-19", "close": 21.79, "volume": 287055.0}, {"date": "2022-08-22", "close": 21.34, "volume": 476917.0}, {"date": "2022-08-23", "close": 21.27, "volume": 144196.0}, {"date": "2022-08-24", "close": 21.21, "volume": 880114.0}, {"date": "2022-08-25", "close": 21.42, "volume": 148469.0}, {"date": "2022-08-26", "close": 20.98, "volume": 519880.0}, {"date": "2022-08-29", "close": 20.91, "volume": 920312.0}, {"date": "2022-08-30", "close": 20.71, "volume": 1153766.0}, {"date": "2022-08-31", "close": 20.54, "volume": 276417.0}, {"date": "2022-09-01", "close": 20.6, "volume": 362046.0}, {"date": "2022-09-02", "close": 20.47, "volume": 321261.0}, {"date": "2022-09-06", "close": 20.26, "volume": 294825.0}, {"date": "2022-09-07", "close": 20.62, "volume": 227631.0}, {"date": "2022-09-08", "close": 20.66, "volume": 281698.0}, {"date": "2022-09-09", "close": 20.92, "volume": 241235.0}, {"date": "2022-09-12", "close": 21.11, "volume": 247266.0}, {"date": "2022-09-13", "close": 20.42, "volume": 271020.0}, {"date": "2022-09-14", "close": 20.4, "volume": 303043.0}, {"date": "2022-09-15", "close": 20.33, "volume": 228707.0}, {"date": "2022-09-16", "close": 20.29, "volume": 272624.0}, {"date": "2022-09-19", "close": 20.44, "volume": 270653.0}, {"date": "2022-09-20", "close": 20.22, "volume": 246549.0}, {"date": "2022-09-21", "close": 19.97, "volume": 257117.0}, {"date": "2022-09-22", "close": 19.86, "volume": 338938.0}, {"date": "2022-09-23", "close": 19.48, "volume": 797174.0}, {"date": "2022-09-26", "close": 19.21, "volume": 365392.0}, {"date": "2022-09-27", "close": 18.97, "volume": 1677256.0}, {"date": "2022-09-28", "close": 19.27, "volume": 269816.0}, {"date": "2022-09-29", "close": 18.85, "volume": 321248.0}, {"date": "2022-09-30", "close": 18.59, "volume": 332214.0}, {"date": "2022-10-03", "close": 19.07, "volume": 362307.0}, {"date": "2022-10-04", "close": 19.59, "volume": 353187.0}, {"date": "2022-10-05", "close": 19.41, "volume": 193753.0}, {"date": "2022-10-06", "close": 19.16, "volume": 248133.0}, {"date": "2022-10-07", "close": 18.76, "volume": 242898.0}, {"date": "2022-10-10", "close": 18.84, "volume": 240800.0}, {"date": "2022-10-11", "close": 18.95, "volume": 311454.0}, {"date": "2022-10-12", "close": 18.8, "volume": 189450.0}, {"date": "2022-10-13", "close": 19.41, "volume": 373163.0}, {"date": "2022-10-14", "close": 19.17, "volume": 284600.0}, {"date": "2022-10-17", "close": 19.44, "volume": 343428.0}, {"date": "2022-10-18", "close": 19.67, "volume": 623959.0}, {"date": "2022-10-19", "close": 19.49, "volume": 413165.0}, {"date": "2022-10-20", "close": 19.22, "volume": 297842.0}, {"date": "2022-10-21", "close": 19.62, "volume": 366235.0}, {"date": "2022-10-24", "close": 19.72, "volume": 435507.0}, {"date": "2022-10-25", "close": 19.98, "volume": 391529.0}, {"date": "2022-10-26", "close": 20.12, "volume": 472484.0}, {"date": "2022-10-27", "close": 20.25, "volume": 533542.0}, {"date": "2022-10-28", "close": 20.73, "volume": 513172.0}, {"date": "2022-10-31", "close": 20.63, "volume": 343274.0}, {"date": "2022-11-01", "close": 20.62, "volume": 327115.0}, {"date": "2022-11-02", "close": 20.27, "volume": 681854.0}, {"date": "2022-11-03", "close": 20.09, "volume": 607172.0}, {"date": "2022-11-04", "close": 20.43, "volume": 502761.0}, {"date": "2022-11-07", "close": 20.45, "volume": 329040.0}, {"date": "2022-11-08", "close": 20.51, "volume": 524715.0}, {"date": "2022-11-09", "close": 20.24, "volume": 416002.0}, {"date": "2022-11-10", "close": 20.99, "volume": 557588.0}, {"date": "2022-11-11", "close": 21.0564, "volume": 364637.0}, {"date": "2022-11-14", "close": 20.93, "volume": 474259.0}, {"date": "2022-11-15", "close": 21.04, "volume": 391930.0}, {"date": "2022-11-16", "close": 20.9, "volume": 407069.0}, {"date": "2022-11-17", "close": 20.82, "volume": 305111.0}, {"date": "2022-11-18", "close": 21.05, "volume": 232812.0}, {"date": "2022-11-21", "close": 21.13, "volume": 434744.0}, {"date": "2022-11-22", "close": 21.41, "volume": 679063.0}, {"date": "2022-11-23", "close": 21.35, "volume": 903754.0}, {"date": "2022-11-25", "close": 21.49, "volume": 145664.0}, {"date": "2022-11-28", "close": 21.17, "volume": 430322.0}, {"date": "2022-11-29", "close": 21.24, "volume": 186476.0}, {"date": "2022-11-30", "close": 21.54, "volume": 403643.0}, {"date": "2022-12-01", "close": 21.51, "volume": 281247.0}, {"date": "2022-12-02", "close": 21.51, "volume": 275932.0}, {"date": "2022-12-05", "close": 21.13, "volume": 218813.0}, {"date": "2022-12-06", "close": 20.99, "volume": 260716.0}, {"date": "2022-12-07", "close": 20.98, "volume": 308163.0}, {"date": "2022-12-08", "close": 21.04, "volume": 275114.0}, {"date": "2022-12-09", "close": 20.92, "volume": 329079.0}, {"date": "2022-12-12", "close": 21.11, "volume": 641793.0}, {"date": "2022-12-13", "close": 21.15, "volume": 363279.0}, {"date": "2022-12-14", "close": 21.07, "volume": 248597.0}, {"date": "2022-12-15", "close": 20.71, "volume": 423940.0}, {"date": "2022-12-16", "close": 20.46, "volume": 351944.0}, {"date": "2022-12-19", "close": 20.3, "volume": 523052.0}, {"date": "2022-12-20", "close": 20.35, "volume": 348409.0}, {"date": "2022-12-21", "close": 20.61, "volume": 439776.0}, {"date": "2022-12-22", "close": 20.56, "volume": 445949.0}, {"date": "2022-12-23", "close": 20.75, "volume": 528973.0}, {"date": "2022-12-27", "close": 20.88, "volume": 314474.0}, {"date": "2022-12-28", "close": 20.58, "volume": 318666.0}, {"date": "2022-12-29", "close": 20.8, "volume": 428364.0}, {"date": "2022-12-30", "close": 20.69, "volume": 522527.0}, {"date": "2023-01-03", "close": 20.81, "volume": 520624.0}, {"date": "2023-01-04", "close": 21.04, "volume": 374681.0}, {"date": "2023-01-05", "close": 20.86, "volume": 382644.0}, {"date": "2023-01-06", "close": 21.3, "volume": 319483.0}, {"date": "2023-01-09", "close": 21.13, "volume": 507127.0}, {"date": "2023-01-10", "close": 21.22, "volume": 243663.0}, {"date": "2023-01-11", "close": 21.35, "volume": 312548.0}, {"date": "2023-01-12", "close": 21.42, "volume": 439173.0}, {"date": "2023-01-13", "close": 21.44, "volume": 349759.0}, {"date": "2023-01-17", "close": 21.29, "volume": 561762.0}, {"date": "2023-01-18", "close": 20.84, "volume": 563762.0}, {"date": "2023-01-19", "close": 20.71, "volume": 277205.0}, {"date": "2023-01-20", "close": 20.99, "volume": 246809.0}, {"date": "2023-01-23", "close": 21.0, "volume": 483687.0}, {"date": "2023-01-24", "close": 21.0, "volume": 227426.0}, {"date": "2023-01-25", "close": 21.01, "volume": 560204.0}, {"date": "2023-01-26", "close": 21.1, "volume": 220653.0}, {"date": "2023-01-27", "close": 21.14, "volume": 330980.0}, {"date": "2023-01-30", "close": 21.02, "volume": 316094.0}, {"date": "2023-01-31", "close": 21.38, "volume": 309012.0}, {"date": "2023-02-01", "close": 21.63, "volume": 621739.0}, {"date": "2023-02-02", "close": 21.76, "volume": 863972.0}, {"date": "2023-02-03", "close": 21.63, "volume": 553788.0}, {"date": "2023-02-06", "close": 21.43, "volume": 408083.0}, {"date": "2023-02-07", "close": 21.33, "volume": 826681.0}, {"date": "2023-02-08", "close": 21.08, "volume": 523214.0}, {"date": "2023-02-09", "close": 20.74, "volume": 253770.0}, {"date": "2023-02-10", "close": 21.03, "volume": 322540.0}, {"date": "2023-02-13", "close": 21.28, "volume": 190928.0}, {"date": "2023-02-14", "close": 21.11, "volume": 223137.0}, {"date": "2023-02-15", "close": 21.22, "volume": 182493.0}, {"date": "2023-02-16", "close": 21.0, "volume": 274317.0}, {"date": "2023-02-17", "close": 21.34, "volume": 437912.0}, {"date": "2023-02-21", "close": 20.87, "volume": 244877.0}, {"date": "2023-02-22", "close": 20.82, "volume": 200943.0}, {"date": "2023-02-23", "close": 20.77, "volume": 537681.0}, {"date": "2023-02-24", "close": 20.68, "volume": 976943.0}, {"date": "2023-02-27", "close": 20.63, "volume": 626547.0}, {"date": "2023-02-28", "close": 20.54, "volume": 235155.0}, {"date": "2023-03-01", "close": 20.45, "volume": 294724.0}, {"date": "2023-03-02", "close": 20.46, "volume": 230188.0}, {"date": "2023-03-03", "close": 20.61, "volume": 444478.0}, {"date": "2023-03-06", "close": 20.5, "volume": 265358.0}, {"date": "2023-03-07", "close": 20.16, "volume": 419296.0}, {"date": "2023-03-08", "close": 20.2, "volume": 423793.0}, {"date": "2023-03-09", "close": 19.79, "volume": 529596.0}, {"date": "2023-03-10", "close": 19.5, "volume": 409601.0}, {"date": "2023-03-13", "close": 19.31, "volume": 838652.0}, {"date": "2023-03-14", "close": 19.61, "volume": 520610.0}, {"date": "2023-03-15", "close": 19.5, "volume": 883961.0}, {"date": "2023-03-16", "close": 19.61, "volume": 647552.0}, {"date": "2023-03-17", "close": 19.15, "volume": 390672.0}, {"date": "2023-03-20", "close": 19.38, "volume": 428997.0}, {"date": "2023-03-21", "close": 19.55, "volume": 372438.0}, {"date": "2023-03-22", "close": 19.005, "volume": 548884.0}, {"date": "2023-03-23", "close": 18.83, "volume": 590717.0}, {"date": "2023-03-24", "close": 19.12, "volume": 452537.0}, {"date": "2023-03-27", "close": 19.33, "volume": 403985.0}, {"date": "2023-03-28", "close": 19.4, "volume": 300227.0}, {"date": "2023-03-29", "close": 19.63, "volume": 254597.0}, {"date": "2023-03-30", "close": 19.68, "volume": 288985.0}, {"date": "2023-03-31", "close": 19.92, "volume": 328176.0}, {"date": "2023-04-03", "close": 19.9, "volume": 293713.0}, {"date": "2023-04-04", "close": 19.71, "volume": 338853.0}, {"date": "2023-04-05", "close": 19.87, "volume": 379140.0}, {"date": "2023-04-06", "close": 19.87, "volume": 320625.0}, {"date": "2023-04-10", "close": 20.0, "volume": 803146.0}, {"date": "2023-04-11", "close": 20.14, "volume": 235538.0}, {"date": "2023-04-12", "close": 19.99, "volume": 276771.0}, {"date": "2023-04-13", "close": 20.05, "volume": 265840.0}, {"date": "2023-04-14", "close": 19.93, "volume": 574568.0}, {"date": "2023-04-17", "close": 20.15, "volume": 781866.0}, {"date": "2023-04-18", "close": 20.07, "volume": 462669.0}, {"date": "2023-04-19", "close": 20.15, "volume": 375811.0}, {"date": "2023-04-20", "close": 19.97, "volume": 273743.0}, {"date": "2023-04-21", "close": 19.92, "volume": 233913.0}, {"date": "2023-04-24", "close": 19.88, "volume": 460429.0}, {"date": "2023-04-25", "close": 19.59, "volume": 402581.0}, {"date": "2023-04-26", "close": 19.38, "volume": 382675.0}, {"date": "2023-04-27", "close": 19.79, "volume": 265089.0}, {"date": "2023-04-28", "close": 19.98, "volume": 461019.0}, {"date": "2023-05-01", "close": 19.85, "volume": 194328.0}, {"date": "2023-05-02", "close": 19.4, "volume": 372765.0}, {"date": "2023-05-03", "close": 19.36, "volume": 356745.0}, {"date": "2023-05-04", "close": 19.1, "volume": 656608.0}, {"date": "2023-05-05", "close": 19.33, "volume": 819105.0}, {"date": "2023-05-08", "close": 19.23, "volume": 497484.0}, {"date": "2023-05-09", "close": 19.13, "volume": 452469.0}, {"date": "2023-05-10", "close": 19.09, "volume": 440917.0}, {"date": "2023-05-11", "close": 18.93, "volume": 805589.0}, {"date": "2023-05-12", "close": 18.92, "volume": 436083.0}, {"date": "2023-05-15", "close": 18.92, "volume": 313564.0}, {"date": "2023-05-16", "close": 18.61, "volume": 355463.0}, {"date": "2023-05-17", "close": 18.94, "volume": 481920.0}, {"date": "2023-05-18", "close": 19.0, "volume": 415045.0}, {"date": "2023-05-19", "close": 18.84, "volume": 267632.0}, {"date": "2023-05-22", "close": 18.9, "volume": 803732.0}, {"date": "2023-05-23", "close": 18.9, "volume": 346854.0}, {"date": "2023-05-24", "close": 18.64, "volume": 483092.0}, {"date": "2023-05-25", "close": 18.45, "volume": 618411.0}, {"date": "2023-05-26", "close": 18.55, "volume": 994166.0}, {"date": "2023-05-30", "close": 18.46, "volume": 438542.0}, {"date": "2023-05-31", "close": 18.28, "volume": 362831.0}, {"date": "2023-06-01", "close": 18.34, "volume": 480235.0}, {"date": "2023-06-02", "close": 18.91, "volume": 261779.0}, {"date": "2023-06-05", "close": 18.7, "volume": 529582.0}, {"date": "2023-06-06", "close": 19.02, "volume": 560255.0}, {"date": "2023-06-07", "close": 19.46, "volume": 365982.0}, {"date": "2023-06-08", "close": 19.38, "volume": 680516.0}, {"date": "2023-06-09", "close": 19.24, "volume": 242634.0}, {"date": "2023-06-12", "close": 19.22, "volume": 417409.0}, {"date": "2023-06-13", "close": 19.37, "volume": 485697.0}, {"date": "2023-06-14", "close": 19.21, "volume": 842219.0}, {"date": "2023-06-15", "close": 19.47, "volume": 459102.0}, {"date": "2023-06-16", "close": 19.47, "volume": 451140.0}, {"date": "2023-06-20", "close": 19.17, "volume": 258531.0}, {"date": "2023-06-21", "close": 19.11, "volume": 302443.0}, {"date": "2023-06-22", "close": 18.86, "volume": 523745.0}, {"date": "2023-06-23", "close": 18.66, "volume": 597191.0}, {"date": "2023-06-26", "close": 18.88, "volume": 258366.0}, {"date": "2023-06-27", "close": 19.06, "volume": 472230.0}, {"date": "2023-06-28", "close": 18.99, "volume": 358039.0}, {"date": "2023-06-29", "close": 19.21, "volume": 379537.0}, {"date": "2023-06-30", "close": 19.22, "volume": 332104.0}, {"date": "2023-07-03", "close": 19.42, "volume": 324236.0}, {"date": "2023-07-05", "close": 19.28, "volume": 481571.0}, {"date": "2023-07-06", "close": 19.07, "volume": 737986.0}, {"date": "2023-07-07", "close": 19.17, "volume": 346276.0}, {"date": "2023-07-10", "close": 19.18, "volume": 492203.0}, {"date": "2023-07-11", "close": 19.47, "volume": 374703.0}, {"date": "2023-07-12", "close": 19.61, "volume": 513409.0}, {"date": "2023-07-13", "close": 19.75, "volume": 425047.0}, {"date": "2023-07-14", "close": 19.46, "volume": 314011.0}, {"date": "2023-07-17", "close": 19.34, "volume": 445487.0}, {"date": "2023-07-18", "close": 19.63, "volume": 402397.0}, {"date": "2023-07-19", "close": 19.98, "volume": 466052.0}, {"date": "2023-07-20", "close": 19.99, "volume": 410621.0}, {"date": "2023-07-21", "close": 19.91, "volume": 259499.0}, {"date": "2023-07-24", "close": 20.01, "volume": 494707.0}, {"date": "2023-07-25", "close": 19.95, "volume": 296315.0}, {"date": "2023-07-26", "close": 20.21, "volume": 384154.0}, {"date": "2023-07-27", "close": 19.94, "volume": 535101.0}, {"date": "2023-07-28", "close": 20.09, "volume": 308032.0}, {"date": "2023-07-31", "close": 20.11, "volume": 254190.0}, {"date": "2023-08-01", "close": 19.96, "volume": 482129.0}, {"date": "2023-08-02", "close": 19.82, "volume": 388570.0}, {"date": "2023-08-03", "close": 19.7, "volume": 466390.0}, {"date": "2023-08-04", "close": 20.34, "volume": 1598382.0}, {"date": "2023-08-07", "close": 20.26, "volume": 397942.0}, {"date": "2023-08-08", "close": 20.62, "volume": 421411.0}, {"date": "2023-08-09", "close": 20.51, "volume": 376942.0}, {"date": "2023-08-10", "close": 20.65, "volume": 451982.0}, {"date": "2023-08-11", "close": 20.76, "volume": 346639.0}, {"date": "2023-08-14", "close": 20.65, "volume": 271359.0}, {"date": "2023-08-15", "close": 20.32, "volume": 743208.0}, {"date": "2023-08-16", "close": 20.27, "volume": 479688.0}, {"date": "2023-08-17", "close": 20.26, "volume": 368861.0}, {"date": "2023-08-18", "close": 20.24, "volume": 425305.0}, {"date": "2023-08-21", "close": 20.07, "volume": 379686.0}, {"date": "2023-08-22", "close": 19.9, "volume": 384590.0}, {"date": "2023-08-23", "close": 20.0, "volume": 302354.0}, {"date": "2023-08-24", "close": 19.91, "volume": 420206.0}, {"date": "2023-08-25", "close": 19.92, "volume": 366980.0}, {"date": "2023-08-28", "close": 20.15, "volume": 568475.0}, {"date": "2023-08-29", "close": 20.49, "volume": 320540.0}, {"date": "2023-08-30", "close": 20.64, "volume": 361140.0}, {"date": "2023-08-31", "close": 20.68, "volume": 294883.0}, {"date": "2023-09-01", "close": 20.79, "volume": 424141.0}, {"date": "2023-09-05", "close": 20.32, "volume": 262532.0}, {"date": "2023-09-06", "close": 20.16, "volume": 292216.0}, {"date": "2023-09-07", "close": 20.03, "volume": 355141.0}, {"date": "2023-09-08", "close": 20.06, "volume": 512259.0}, {"date": "2023-09-11", "close": 19.97, "volume": 305818.0}, {"date": "2023-09-12", "close": 20.07, "volume": 420152.0}, {"date": "2023-09-13", "close": 19.9, "volume": 983836.0}, {"date": "2023-09-14", "close": 20.3, "volume": 539340.0}, {"date": "2023-09-15", "close": 20.16, "volume": 308436.0}, {"date": "2023-09-18", "close": 19.92, "volume": 265380.0}, {"date": "2023-09-19", "close": 19.91, "volume": 285910.0}, {"date": "2023-09-20", "close": 19.84, "volume": 292432.0}, {"date": "2023-09-21", "close": 19.57, "volume": 678847.0}, {"date": "2023-09-22", "close": 19.43, "volume": 410419.0}, {"date": "2023-09-25", "close": 19.43, "volume": 309489.0}, {"date": "2023-09-26", "close": 19.07, "volume": 319857.0}, {"date": "2023-09-27", "close": 19.01, "volume": 347077.0}, {"date": "2023-09-28", "close": 19.07, "volume": 274245.0}, {"date": "2023-09-29", "close": 19.19, "volume": 310691.0}, {"date": "2023-10-02", "close": 18.72, "volume": 770462.0}, {"date": "2023-10-03", "close": 18.59, "volume": 596471.0}, {"date": "2023-10-04", "close": 18.61, "volume": 249054.0}, {"date": "2023-10-05", "close": 18.62, "volume": 476814.0}, {"date": "2023-10-06", "close": 18.64, "volume": 428700.0}, {"date": "2023-10-09", "close": 18.78, "volume": 249287.0}, {"date": "2023-10-10", "close": 19.01, "volume": 404259.0}, {"date": "2023-10-11", "close": 19.09, "volume": 295007.0}, {"date": "2023-10-12", "close": 18.82, "volume": 434866.0}, {"date": "2023-10-13", "close": 18.74, "volume": 309595.0}, {"date": "2023-10-16", "close": 19.02, "volume": 260978.0}, {"date": "2023-10-17", "close": 19.3, "volume": 345702.0}, {"date": "2023-10-18", "close": 18.97, "volume": 381186.0}, {"date": "2023-10-19", "close": 18.76, "volume": 523232.0}, {"date": "2023-10-20", "close": 18.47, "volume": 460711.0}, {"date": "2023-10-23", "close": 18.22, "volume": 390784.0}, {"date": "2023-10-24", "close": 18.4, "volume": 465707.0}, {"date": "2023-10-25", "close": 18.33, "volume": 431087.0}, {"date": "2023-10-26", "close": 18.37, "volume": 569720.0}, {"date": "2023-10-27", "close": 18.0, "volume": 596158.0}, {"date": "2023-10-30", "close": 18.23, "volume": 411020.0}, {"date": "2023-10-31", "close": 18.27, "volume": 231946.0}, {"date": "2023-11-01", "close": 18.3, "volume": 389512.0}, {"date": "2023-11-02", "close": 18.8, "volume": 546607.0}, {"date": "2023-11-03", "close": 19.21, "volume": 368852.0}, {"date": "2023-11-06", "close": 19.03, "volume": 374581.0}, {"date": "2023-11-07", "close": 18.9, "volume": 248799.0}, {"date": "2023-11-08", "close": 18.69, "volume": 313035.0}, {"date": "2023-11-09", "close": 18.51, "volume": 280455.0}, {"date": "2023-11-10", "close": 18.56, "volume": 269479.0}, {"date": "2023-11-13", "close": 18.43, "volume": 370214.0}, {"date": "2023-11-14", "close": 19.23, "volume": 684732.0}, {"date": "2023-11-15", "close": 19.51, "volume": 503613.0}, {"date": "2023-11-16", "close": 19.38, "volume": 511004.0}, {"date": "2023-11-17", "close": 19.5, "volume": 712301.0}, {"date": "2023-11-20", "close": 19.35, "volume": 1121608.0}, {"date": "2023-11-21", "close": 19.2, "volume": 737128.0}, {"date": "2023-11-22", "close": 19.29, "volume": 327614.0}, {"date": "2023-11-24", "close": 19.36, "volume": 186384.0}, {"date": "2023-11-27", "close": 19.28, "volume": 284477.0}, {"date": "2023-11-28", "close": 19.32, "volume": 393155.0}, {"date": "2023-11-29", "close": 19.41, "volume": 340274.0}, {"date": "2023-11-30", "close": 19.54, "volume": 330784.0}, {"date": "2023-12-01", "close": 19.98, "volume": 350650.0}, {"date": "2023-12-04", "close": 20.1, "volume": 345489.0}, {"date": "2023-12-05", "close": 19.95, "volume": 235374.0}, {"date": "2023-12-06", "close": 20.04, "volume": 391588.0}, {"date": "2023-12-07", "close": 20.22, "volume": 240973.0}, {"date": "2023-12-08", "close": 20.23, "volume": 178443.0}, {"date": "2023-12-11", "close": 20.25, "volume": 392744.0}, {"date": "2023-12-12", "close": 20.16, "volume": 300220.0}, {"date": "2023-12-13", "close": 20.81, "volume": 327073.0}, {"date": "2023-12-14", "close": 21.25, "volume": 492174.0}, {"date": "2023-12-15", "close": 21.0, "volume": 498621.0}, {"date": "2023-12-18", "close": 20.8, "volume": 849831.0}, {"date": "2023-12-19", "close": 21.09, "volume": 471836.0}, {"date": "2023-12-20", "close": 20.73, "volume": 562269.0}, {"date": "2023-12-21", "close": 20.97, "volume": 425685.0}, {"date": "2023-12-22", "close": 21.06, "volume": 365566.0}, {"date": "2023-12-26", "close": 21.23, "volume": 276259.0}, {"date": "2023-12-27", "close": 21.23, "volume": 300046.0}, {"date": "2023-12-28", "close": 21.28, "volume": 562992.0}, {"date": "2023-12-29", "close": 21.14, "volume": 417104.0}, {"date": "2024-01-02", "close": 21.39, "volume": 402199.0}, {"date": "2024-01-03", "close": 20.99, "volume": 440944.0}, {"date": "2024-01-04", "close": 20.95, "volume": 597118.0}, {"date": "2024-01-05", "close": 21.08, "volume": 386138.0}, {"date": "2024-01-08", "close": 21.23, "volume": 358847.0}, {"date": "2024-01-09", "close": 21.01, "volume": 321978.0}, {"date": "2024-01-10", "close": 20.97, "volume": 342935.0}, {"date": "2024-01-11", "close": 20.75, "volume": 398567.0}, {"date": "2024-01-12", "close": 20.67, "volume": 408726.0}, {"date": "2024-01-16", "close": 20.3, "volume": 534581.0}, {"date": "2024-01-17", "close": 20.09, "volume": 404040.0}, {"date": "2024-01-18", "close": 20.02, "volume": 400745.0}, {"date": "2024-01-19", "close": 20.23, "volume": 612179.0}, {"date": "2024-01-22", "close": 20.4, "volume": 375079.0}, {"date": "2024-01-23", "close": 20.39, "volume": 317579.0}, {"date": "2024-01-24", "close": 20.19, "volume": 418323.0}, {"date": "2024-01-25", "close": 20.52, "volume": 594092.0}, {"date": "2024-01-26", "close": 20.54, "volume": 366800.0}, {"date": "2024-01-29", "close": 20.64, "volume": 254078.0}, {"date": "2024-01-30", "close": 20.57, "volume": 471175.0}, {"date": "2024-01-31", "close": 20.21, "volume": 675615.0}, {"date": "2024-02-01", "close": 20.35, "volume": 490937.0}, {"date": "2024-02-02", "close": 20.18, "volume": 443275.0}, {"date": "2024-02-05", "close": 19.82, "volume": 526340.0}, {"date": "2024-02-06", "close": 19.9, "volume": 390492.0}, {"date": "2024-02-07", "close": 19.87, "volume": 424142.0}, {"date": "2024-02-08", "close": 19.87, "volume": 378130.0}, {"date": "2024-02-09", "close": 19.74, "volume": 409408.0}, {"date": "2024-02-12", "close": 20.14, "volume": 469759.0}, {"date": "2024-02-13", "close": 19.51, "volume": 429211.0}, {"date": "2024-02-14", "close": 19.66, "volume": 400235.0}, {"date": "2024-02-15", "close": 19.92, "volume": 325583.0}, {"date": "2024-02-16", "close": 19.75, "volume": 482609.0}, {"date": "2024-02-20", "close": 19.66, "volume": 376595.0}, {"date": "2024-02-21", "close": 19.7, "volume": 829619.0}, {"date": "2024-02-22", "close": 19.72, "volume": 595922.0}, {"date": "2024-02-23", "close": 19.74, "volume": 359913.0}, {"date": "2024-02-26", "close": 19.47, "volume": 397253.0}, {"date": "2024-02-27", "close": 19.63, "volume": 296861.0}, {"date": "2024-02-28", "close": 19.57, "volume": 308914.0}, {"date": "2024-02-29", "close": 19.72, "volume": 328535.0}, {"date": "2024-03-01", "close": 19.72, "volume": 231091.0}, {"date": "2024-03-04", "close": 19.7, "volume": 325439.0}, {"date": "2024-03-05", "close": 19.77, "volume": 372166.0}, {"date": "2024-03-06", "close": 19.9, "volume": 459766.0}, {"date": "2024-03-07", "close": 19.97, "volume": 259330.0}, {"date": "2024-03-08", "close": 20.05, "volume": 321090.0}, {"date": "2024-03-11", "close": 20.14, "volume": 243334.0}, {"date": "2024-03-12", "close": 20.04, "volume": 394147.0}, {"date": "2024-03-13", "close": 20.13, "volume": 137026.0}, {"date": "2024-03-14", "close": 19.81, "volume": 412039.0}, {"date": "2024-03-15", "close": 19.93, "volume": 220279.0}, {"date": "2024-03-18", "close": 19.8, "volume": 276682.0}, {"date": "2024-03-19", "close": 19.88, "volume": 254632.0}, {"date": "2024-03-20", "close": 20.14, "volume": 220176.0}, {"date": "2024-03-21", "close": 20.26, "volume": 281243.0}, {"date": "2024-03-22", "close": 20.08, "volume": 180810.0}, {"date": "2024-03-25", "close": 20.12, "volume": 234252.0}, {"date": "2024-03-26", "close": 19.99, "volume": 256916.0}, {"date": "2024-03-27", "close": 20.48, "volume": 245414.0}, {"date": "2024-03-28", "close": 20.65, "volume": 280359.0}, {"date": "2024-04-01", "close": 20.41, "volume": 415689.0}, {"date": "2024-04-02", "close": 20.28, "volume": 244200.0}, {"date": "2024-04-03", "close": 20.25, "volume": 226165.0}, {"date": "2024-04-04", "close": 20.15, "volume": 287677.0}, {"date": "2024-04-05", "close": 20.13, "volume": 287981.0}, {"date": "2024-04-08", "close": 20.3, "volume": 209071.0}, {"date": "2024-04-09", "close": 20.44, "volume": 234560.0}, {"date": "2024-04-10", "close": 19.86, "volume": 328717.0}, {"date": "2024-04-11", "close": 19.82, "volume": 179536.0}, {"date": "2024-04-12", "close": 19.58, "volume": 232908.0}, {"date": "2024-04-15", "close": 19.5, "volume": 254406.0}, {"date": "2024-04-16", "close": 19.3, "volume": 338618.0}, {"date": "2024-04-17", "close": 19.37, "volume": 245995.0}, {"date": "2024-04-18", "close": 19.54, "volume": 192610.0}, {"date": "2024-04-19", "close": 19.93, "volume": 233466.0}, {"date": "2024-04-22", "close": 19.97, "volume": 171018.0}, {"date": "2024-04-23", "close": 20.11, "volume": 219438.0}, {"date": "2024-04-24", "close": 20.19, "volume": 205037.0}, {"date": "2024-04-25", "close": 20.0, "volume": 344644.0}, {"date": "2024-04-26", "close": 19.99, "volume": 237118.0}, {"date": "2024-04-29", "close": 20.12, "volume": 239896.0}, {"date": "2024-04-30", "close": 19.93, "volume": 213381.0}, {"date": "2024-05-01", "close": 19.96, "volume": 294916.0}, {"date": "2024-05-02", "close": 20.06, "volume": 123888.0}, {"date": "2024-05-03", "close": 20.1, "volume": 158781.0}, {"date": "2024-05-06", "close": 20.18, "volume": 234035.0}, {"date": "2024-05-07", "close": 20.15, "volume": 214650.0}, {"date": "2024-05-08", "close": 20.21, "volume": 120342.0}, {"date": "2024-05-09", "close": 20.46, "volume": 254211.0}, {"date": "2024-05-10", "close": 20.48, "volume": 234487.0}, {"date": "2024-05-13", "close": 20.54, "volume": 201023.0}, {"date": "2024-05-14", "close": 20.57, "volume": 197768.0}, {"date": "2024-05-15", "close": 20.62, "volume": 133503.0}, {"date": "2024-05-16", "close": 20.66, "volume": 167565.0}, {"date": "2024-05-17", "close": 20.66, "volume": 116437.0}, {"date": "2024-05-20", "close": 20.46, "volume": 154809.0}, {"date": "2024-05-21", "close": 20.42, "volume": 126118.0}, {"date": "2024-05-22", "close": 20.28, "volume": 123027.0}, {"date": "2024-05-23", "close": 19.84, "volume": 220426.0}, {"date": "2024-05-24", "close": 19.88, "volume": 185252.0}, {"date": "2024-05-28", "close": 19.74, "volume": 186012.0}, {"date": "2024-05-29", "close": 19.44, "volume": 175602.0}, {"date": "2024-05-30", "close": 19.8, "volume": 168662.0}, {"date": "2024-05-31", "close": 20.2, "volume": 198848.0}, {"date": "2024-06-03", "close": 20.16, "volume": 234119.0}, {"date": "2024-06-04", "close": 20.08, "volume": 133995.0}, {"date": "2024-06-05", "close": 20.01, "volume": 303251.0}, {"date": "2024-06-06", "close": 19.91, "volume": 234538.0}, {"date": "2024-06-07", "close": 19.84, "volume": 192167.0}, {"date": "2024-06-10", "close": 19.72, "volume": 177928.0}, {"date": "2024-06-11", "close": 19.67, "volume": 111362.0}, {"date": "2024-06-12", "close": 19.74, "volume": 604112.0}, {"date": "2024-06-13", "close": 19.66, "volume": 232384.0}, {"date": "2024-06-14", "close": 19.51, "volume": 188436.0}, {"date": "2024-06-17", "close": 19.57, "volume": 236936.0}, {"date": "2024-06-18", "close": 19.64, "volume": 171417.0}, {"date": "2024-06-20", "close": 19.68, "volume": 212543.0}, {"date": "2024-06-21", "close": 19.68, "volume": 108684.0}, {"date": "2024-06-24", "close": 19.85, "volume": 192815.0}, {"date": "2024-06-25", "close": 19.62, "volume": 289490.0}, {"date": "2024-06-26", "close": 19.57, "volume": 241358.0}, {"date": "2024-06-27", "close": 19.45, "volume": 183654.0}, {"date": "2024-06-28", "close": 19.64, "volume": 190844.0}, {"date": "2024-07-01", "close": 19.5, "volume": 231256.0}, {"date": "2024-07-02", "close": 19.55, "volume": 179553.0}, {"date": "2024-07-03", "close": 19.48, "volume": 309077.0}, {"date": "2024-07-05", "close": 19.4, "volume": 214294.0}, {"date": "2024-07-08", "close": 19.45, "volume": 157078.0}, {"date": "2024-07-09", "close": 19.52, "volume": 199531.0}, {"date": "2024-07-10", "close": 19.77, "volume": 165699.0}, {"date": "2024-07-11", "close": 20.24, "volume": 263301.0}, {"date": "2024-07-12", "close": 20.37, "volume": 175602.0}, {"date": "2024-07-15", "close": 20.46, "volume": 176033.0}, {"date": "2024-07-16", "close": 20.95, "volume": 186879.0}, {"date": "2024-07-17", "close": 21.22, "volume": 253543.0}, {"date": "2024-07-18", "close": 21.01, "volume": 180919.0}, {"date": "2024-07-19", "close": 20.94, "volume": 112056.0}, {"date": "2024-07-22", "close": 20.98, "volume": 137592.0}, {"date": "2024-07-23", "close": 20.94, "volume": 192934.0}, {"date": "2024-07-24", "close": 20.97, "volume": 166352.0}, {"date": "2024-07-25", "close": 21.23, "volume": 201499.0}, {"date": "2024-07-26", "close": 21.54, "volume": 295701.0}, {"date": "2024-07-29", "close": 21.4, "volume": 154049.0}, {"date": "2024-07-30", "close": 21.61, "volume": 178119.0}, {"date": "2024-07-31", "close": 21.55, "volume": 271247.0}, {"date": "2024-08-01", "close": 21.35, "volume": 342740.0}, {"date": "2024-08-02", "close": 21.04, "volume": 331890.0}, {"date": "2024-08-05", "close": 20.5, "volume": 377725.0}, {"date": "2024-08-06", "close": 20.64, "volume": 265792.0}, {"date": "2024-08-07", "close": 20.54, "volume": 229288.0}, {"date": "2024-08-08", "close": 20.78, "volume": 189512.0}, {"date": "2024-08-09", "close": 20.76, "volume": 163696.0}, {"date": "2024-08-12", "close": 20.63, "volume": 173320.0}, {"date": "2024-08-13", "close": 20.88, "volume": 173091.0}, {"date": "2024-08-14", "close": 20.87, "volume": 153026.0}, {"date": "2024-08-15", "close": 21.12, "volume": 193813.0}, {"date": "2024-08-16", "close": 21.24, "volume": 185790.0}, {"date": "2024-08-19", "close": 21.28, "volume": 180808.0}, {"date": "2024-08-20", "close": 21.19, "volume": 208693.0}, {"date": "2024-08-21", "close": 21.21, "volume": 129982.0}, {"date": "2024-08-22", "close": 21.22, "volume": 117467.0}, {"date": "2024-08-23", "close": 21.6, "volume": 288252.0}, {"date": "2024-08-26", "close": 21.68, "volume": 185481.0}, {"date": "2024-08-27", "close": 21.53, "volume": 154823.0}, {"date": "2024-08-28", "close": 21.59, "volume": 142666.0}, {"date": "2024-08-29", "close": 21.65, "volume": 147735.0}, {"date": "2024-08-30", "close": 21.8, "volume": 116223.0}, {"date": "2024-09-03", "close": 21.69, "volume": 186210.0}, {"date": "2024-09-04", "close": 21.61, "volume": 152362.0}, {"date": "2024-09-05", "close": 21.52, "volume": 201306.0}, {"date": "2024-09-06", "close": 21.24, "volume": 158852.0}, {"date": "2024-09-09", "close": 21.36, "volume": 159047.0}, {"date": "2024-09-10", "close": 21.36, "volume": 107472.0}, {"date": "2024-09-11", "close": 21.18, "volume": 130152.0}, {"date": "2024-09-12", "close": 21.26, "volume": 149805.0}, {"date": "2024-09-13", "close": 21.59, "volume": 143515.0}, {"date": "2024-09-16", "close": 21.74, "volume": 214941.0}, {"date": "2024-09-17", "close": 21.72, "volume": 106288.0}, {"date": "2024-09-18", "close": 21.73, "volume": 174442.0}, {"date": "2024-09-19", "close": 21.89, "volume": 175506.0}, {"date": "2024-09-20", "close": 21.74, "volume": 181589.0}, {"date": "2024-09-23", "close": 21.72, "volume": 133484.0}, {"date": "2024-09-24", "close": 21.73, "volume": 156007.0}, {"date": "2024-09-25", "close": 21.52, "volume": 203863.0}, {"date": "2024-09-26", "close": 21.69, "volume": 122414.0}, {"date": "2024-09-27", "close": 21.86, "volume": 226062.0}, {"date": "2024-09-30", "close": 21.93, "volume": 194845.0}, {"date": "2024-10-01", "close": 21.69, "volume": 141673.0}, {"date": "2024-10-02", "close": 21.59, "volume": 152401.0}, {"date": "2024-10-03", "close": 21.45, "volume": 304148.0}, {"date": "2024-10-04", "close": 21.59, "volume": 216005.0}, {"date": "2024-10-07", "close": 21.47, "volume": 144920.0}, {"date": "2024-10-08", "close": 21.48, "volume": 189805.0}, {"date": "2024-10-09", "close": 21.61, "volume": 165508.0}, {"date": "2024-10-10", "close": 21.56, "volume": 122942.0}, {"date": "2024-10-11", "close": 21.8, "volume": 136866.0}, {"date": "2024-10-14", "close": 21.9, "volume": 150925.0}, {"date": "2024-10-15", "close": 22.14, "volume": 241801.0}, {"date": "2024-10-16", "close": 22.42, "volume": 193115.0}, {"date": "2024-10-17", "close": 22.26, "volume": 129493.0}, {"date": "2024-10-18", "close": 22.27, "volume": 148947.0}, {"date": "2024-10-21", "close": 21.89, "volume": 182703.0}, {"date": "2024-10-22", "close": 21.82, "volume": 161492.0}, {"date": "2024-10-23", "close": 21.78, "volume": 335342.0}, {"date": "2024-10-24", "close": 21.79, "volume": 131047.0}, {"date": "2024-10-25", "close": 21.59, "volume": 398623.0}, {"date": "2024-10-28", "close": 21.83, "volume": 215122.0}, {"date": "2024-10-29", "close": 21.61, "volume": 169835.0}, {"date": "2024-10-30", "close": 21.61, "volume": 99949.0}, {"date": "2024-10-31", "close": 21.6, "volume": 198398.0}, {"date": "2024-11-01", "close": 21.46, "volume": 174926.0}, {"date": "2024-11-04", "close": 21.34, "volume": 156090.0}, {"date": "2024-11-05", "close": 21.58, "volume": 180011.0}, {"date": "2024-11-06", "close": 22.32, "volume": 611342.0}, {"date": "2024-11-07", "close": 22.07, "volume": 185593.0}, {"date": "2024-11-08", "close": 22.04, "volume": 233272.0}, {"date": "2024-11-11", "close": 22.32, "volume": 172263.0}, {"date": "2024-11-12", "close": 22.16, "volume": 251429.0}, {"date": "2024-11-13", "close": 22.175, "volume": 337007.0}, {"date": "2024-11-14", "close": 22.08, "volume": 121992.0}, {"date": "2024-11-15", "close": 22.08, "volume": 158523.0}, {"date": "2024-11-18", "close": 22.21, "volume": 132673.0}, {"date": "2024-11-19", "close": 22.05, "volume": 149396.0}, {"date": "2024-11-20", "close": 22.1, "volume": 177975.0}, {"date": "2024-11-21", "close": 22.38, "volume": 232589.0}, {"date": "2024-11-22", "close": 22.77, "volume": 183137.0}, {"date": "2024-11-25", "close": 23.08, "volume": 178873.0}, {"date": "2024-11-26", "close": 22.94, "volume": 164789.0}, {"date": "2024-11-27", "close": 22.96, "volume": 117372.0}, {"date": "2024-11-29", "close": 22.99, "volume": 106351.0}, {"date": "2024-12-02", "close": 22.8, "volume": 171624.0}, {"date": "2024-12-03", "close": 22.6, "volume": 118879.0}, {"date": "2024-12-04", "close": 22.52, "volume": 135502.0}, {"date": "2024-12-05", "close": 22.44, "volume": 144983.0}, {"date": "2024-12-06", "close": 22.33, "volume": 187961.0}, {"date": "2024-12-09", "close": 22.28, "volume": 176915.0}, {"date": "2024-12-10", "close": 22.39, "volume": 548548.0}, {"date": "2024-12-11", "close": 22.17, "volume": 158290.0}, {"date": "2024-12-12", "close": 22.1, "volume": 119315.0}, {"date": "2024-12-13", "close": 22.13, "volume": 186769.0}, {"date": "2024-12-16", "close": 21.99, "volume": 210876.0}, {"date": "2024-12-17", "close": 21.81, "volume": 125041.0}, {"date": "2024-12-18", "close": 21.14, "volume": 298107.0}, {"date": "2024-12-19", "close": 21.1, "volume": 349217.0}, {"date": "2024-12-20", "close": 21.38, "volume": 200847.0}, {"date": "2024-12-23", "close": 21.27, "volume": 195616.0}, {"date": "2024-12-24", "close": 21.37, "volume": 125312.0}, {"date": "2024-12-26", "close": 21.47, "volume": 129298.0}, {"date": "2024-12-27", "close": 21.34, "volume": 186472.0}, {"date": "2024-12-30", "close": 21.17, "volume": 226464.0}, {"date": "2024-12-31", "close": 21.26, "volume": 266655.0}, {"date": "2025-01-02", "close": 21.17, "volume": 199473.0}, {"date": "2025-01-03", "close": 21.29, "volume": 141362.0}, {"date": "2025-01-06", "close": 21.08, "volume": 334164.0}, {"date": "2025-01-07", "close": 21.07, "volume": 184353.0}, {"date": "2025-01-08", "close": 21.0, "volume": 355497.0}, {"date": "2025-01-10", "close": 20.83, "volume": 266354.0}, {"date": "2025-01-13", "close": 21.02, "volume": 208263.0}, {"date": "2025-01-14", "close": 21.29, "volume": 122587.0}, {"date": "2025-01-15", "close": 21.5, "volume": 206170.0}, {"date": "2025-01-16", "close": 21.65, "volume": 245772.0}, {"date": "2025-01-17", "close": 21.77, "volume": 155480.0}, {"date": "2025-01-21", "close": 21.81, "volume": 217080.0}, {"date": "2025-01-22", "close": 21.55, "volume": 174241.0}, {"date": "2025-01-23", "close": 21.7, "volume": 234923.0}, {"date": "2025-01-24", "close": 21.78, "volume": 268791.0}, {"date": "2025-01-27", "close": 22.08, "volume": 200114.0}, {"date": "2025-01-28", "close": 21.85, "volume": 165782.0}, {"date": "2025-01-29", "close": 21.79, "volume": 201712.0}, {"date": "2025-01-30", "close": 21.9, "volume": 129384.0}, {"date": "2025-01-31", "close": 21.74, "volume": 239818.0}, {"date": "2025-02-03", "close": 21.56, "volume": 220106.0}, {"date": "2025-02-04", "close": 21.67, "volume": 143943.0}, {"date": "2025-02-05", "close": 21.75, "volume": 135636.0}, {"date": "2025-02-06", "close": 21.76, "volume": 284386.0}, {"date": "2025-02-07", "close": 21.67, "volume": 99438.0}, {"date": "2025-02-10", "close": 21.66, "volume": 135208.0}, {"date": "2025-02-11", "close": 21.8, "volume": 149028.0}, {"date": "2025-02-12", "close": 21.64, "volume": 142561.0}, {"date": "2025-02-13", "close": 21.81, "volume": 127804.0}, {"date": "2025-02-14", "close": 21.74, "volume": 133192.0}, {"date": "2025-02-18", "close": 22.06, "volume": 146631.0}, {"date": "2025-02-19", "close": 22.08, "volume": 133148.0}, {"date": "2025-02-20", "close": 22.01, "volume": 119836.0}, {"date": "2025-02-21", "close": 21.88, "volume": 153151.0}, {"date": "2025-02-24", "close": 21.85, "volume": 164487.0}, {"date": "2025-02-25", "close": 21.93, "volume": 210823.0}, {"date": "2025-02-26", "close": 21.85, "volume": 218236.0}, {"date": "2025-02-27", "close": 21.76, "volume": 259239.0}, {"date": "2025-02-28", "close": 22.05, "volume": 222732.0}, {"date": "2025-03-03", "close": 21.97, "volume": 218016.0}, {"date": "2025-03-04", "close": 21.46, "volume": 380904.0}, {"date": "2025-03-05", "close": 21.47, "volume": 220048.0}, {"date": "2025-03-06", "close": 21.63, "volume": 242767.0}, {"date": "2025-03-07", "close": 21.96, "volume": 199246.0}, {"date": "2025-03-10", "close": 21.82, "volume": 323246.0}, {"date": "2025-03-11", "close": 21.38, "volume": 214855.0}, {"date": "2025-03-12", "close": 21.18, "volume": 268741.0}, {"date": "2025-03-13", "close": 21.08, "volume": 151109.0}, {"date": "2025-03-14", "close": 21.42, "volume": 149661.0}, {"date": "2025-03-17", "close": 21.66, "volume": 212794.0}, {"date": "2025-03-18", "close": 21.59, "volume": 126146.0}, {"date": "2025-03-19", "close": 21.67, "volume": 147009.0}, {"date": "2025-03-20", "close": 21.58, "volume": 85122.0}, {"date": "2025-03-21", "close": 21.42, "volume": 110794.0}, {"date": "2025-03-24", "close": 21.55, "volume": 117029.0}, {"date": "2025-03-25", "close": 21.3, "volume": 141467.0}, {"date": "2025-03-26", "close": 21.41, "volume": 253691.0}, {"date": "2025-03-27", "close": 21.45, "volume": 171862.0}, {"date": "2025-03-28", "close": 21.29, "volume": 129421.0}, {"date": "2025-03-31", "close": 21.47, "volume": 112428.0}, {"date": "2025-04-01", "close": 21.42, "volume": 189772.0}, {"date": "2025-04-02", "close": 21.54, "volume": 147591.0}, {"date": "2025-04-03", "close": 20.46, "volume": 419439.0}, {"date": "2025-04-04", "close": 19.49, "volume": 520921.0}, {"date": "2025-04-07", "close": 19.15, "volume": 612187.0}, {"date": "2025-04-08", "close": 18.68, "volume": 371290.0}, {"date": "2025-04-09", "close": 19.8, "volume": 330724.0}, {"date": "2025-04-10", "close": 19.11, "volume": 219542.0}, {"date": "2025-04-11", "close": 19.34, "volume": 295969.0}, {"date": "2025-04-14", "close": 19.66, "volume": 219370.0}, {"date": "2025-04-15", "close": 19.58, "volume": 153425.0}, {"date": "2025-04-16", "close": 19.39, "volume": 248465.0}, {"date": "2025-04-17", "close": 19.51, "volume": 222783.0}, {"date": "2025-04-21", "close": 19.21, "volume": 145673.0}, {"date": "2025-04-22", "close": 19.65, "volume": 232162.0}, {"date": "2025-04-23", "close": 19.68, "volume": 177599.0}, {"date": "2025-04-24", "close": 19.92, "volume": 115714.0}, {"date": "2025-04-25", "close": 19.82, "volume": 129496.0}, {"date": "2025-04-28", "close": 19.87, "volume": 112947.0}, {"date": "2025-04-29", "close": 19.97, "volume": 180045.0}, {"date": "2025-04-30", "close": 19.83, "volume": 155287.0}, {"date": "2025-05-01", "close": 19.81, "volume": 102400.0}, {"date": "2025-05-02", "close": 20.14, "volume": 112525.0}, {"date": "2025-05-05", "close": 20.05, "volume": 143854.0}, {"date": "2025-05-06", "close": 19.905, "volume": 71986.0}, {"date": "2025-05-07", "close": 19.96, "volume": 132373.0}, {"date": "2025-05-08", "close": 20.16, "volume": 146444.0}, {"date": "2025-05-09", "close": 20.12, "volume": 115944.0}, {"date": "2025-05-12", "close": 20.63, "volume": 144251.0}, {"date": "2025-05-13", "close": 20.6, "volume": 142680.0}, {"date": "2025-05-14", "close": 20.4, "volume": 348879.0}, {"date": "2025-05-15", "close": 20.65, "volume": 122557.0}, {"date": "2025-05-16", "close": 20.86, "volume": 174809.0}, {"date": "2025-05-19", "close": 20.74, "volume": 134044.0}, {"date": "2025-05-20", "close": 20.74, "volume": 119316.0}, {"date": "2025-05-21", "close": 20.16, "volume": 180374.0}, {"date": "2025-05-22", "close": 20.08, "volume": 186233.0}, {"date": "2025-05-23", "close": 20.12, "volume": 220983.0}, {"date": "2025-05-27", "close": 20.48, "volume": 134955.0}, {"date": "2025-05-28", "close": 20.17, "volume": 144870.0}, {"date": "2025-05-29", "close": 20.25, "volume": 127334.0}, {"date": "2025-05-30", "close": 20.26, "volume": 174409.0}, {"date": "2025-06-02", "close": 20.19, "volume": 144329.0}, {"date": "2025-06-03", "close": 20.32, "volume": 171246.0}, {"date": "2025-06-04", "close": 20.11, "volume": 146862.0}, {"date": "2025-06-05", "close": 20.07, "volume": 243448.0}, {"date": "2025-06-06", "close": 20.29, "volume": 141220.0}, {"date": "2025-06-09", "close": 20.39, "volume": 143275.0}, {"date": "2025-06-10", "close": 20.61, "volume": 136699.0}, {"date": "2025-06-11", "close": 20.52, "volume": 242928.0}, {"date": "2025-06-12", "close": 20.52, "volume": 125869.0}, {"date": "2025-06-13", "close": 20.22, "volume": 138604.0}, {"date": "2025-06-16", "close": 20.28, "volume": 125285.0}, {"date": "2025-06-17", "close": 20.09, "volume": 160003.0}, {"date": "2025-06-18", "close": 20.14, "volume": 206292.0}, {"date": "2025-06-20", "close": 20.14, "volume": 267724.0}, {"date": "2025-06-23", "close": 20.26, "volume": 350936.0}, {"date": "2025-06-24", "close": 20.41, "volume": 375298.0}, {"date": "2025-06-25", "close": 20.2, "volume": 382126.0}, {"date": "2025-06-26", "close": 20.43, "volume": 289377.0}, {"date": "2025-06-27", "close": 20.41, "volume": 194341.0}, {"date": "2025-06-30", "close": 20.41, "volume": 202394.0}, {"date": "2025-07-01", "close": 20.97, "volume": 242229.0}, {"date": "2025-07-02", "close": 21.22, "volume": 174138.0}, {"date": "2025-07-03", "close": 21.28, "volume": 152708.0}, {"date": "2025-07-07", "close": 20.99, "volume": 274937.0}, {"date": "2025-07-08", "close": 21.18, "volume": 219492.0}, {"date": "2025-07-09", "close": 21.34, "volume": 165542.0}, {"date": "2025-07-10", "close": 21.52, "volume": 134604.0}, {"date": "2025-07-11", "close": 21.3, "volume": 194122.0}, {"date": "2025-07-14", "close": 21.23, "volume": 209359.0}, {"date": "2025-07-15", "close": 20.91, "volume": 207956.0}, {"date": "2025-07-16", "close": 20.9898, "volume": 265470.0}, {"date": "2025-07-17", "close": 21.13, "volume": 157127.0}, {"date": "2025-07-18", "close": 21.0855, "volume": 127387.0}, {"date": "2025-07-21", "close": 20.97, "volume": 315824.0}, {"date": "2025-07-22", "close": 21.39, "volume": 126377.0}, {"date": "2025-07-23", "close": 21.55, "volume": 299879.0}, {"date": "2025-07-24", "close": 21.21, "volume": 188171.0}, {"date": "2025-07-25", "close": 21.3109, "volume": 134280.0}, {"date": "2025-07-28", "close": 21.12, "volume": 135421.0}, {"date": "2025-07-29", "close": 21.0965, "volume": 89640.0}, {"date": "2025-07-30", "close": 20.77, "volume": 209340.0}, {"date": "2025-07-31", "close": 20.58, "volume": 142265.0}, {"date": "2025-08-01", "close": 20.3761, "volume": 203933.0}, {"date": "2025-08-04", "close": 20.6063, "volume": 151218.0}, {"date": "2025-08-05", "close": 20.73, "volume": 123881.0}, {"date": "2025-08-06", "close": 20.5878, "volume": 196856.0}, {"date": "2025-08-07", "close": 20.4491, "volume": 213245.0}, {"date": "2025-08-08", "close": 20.4926, "volume": 144609.0}, {"date": "2025-08-11", "close": 20.52, "volume": 235260.0}, {"date": "2025-08-12", "close": 20.93, "volume": 118332.0}, {"date": "2025-08-13", "close": 21.35, "volume": 132589.0}, {"date": "2025-08-14", "close": 21.23, "volume": 102864.0}, {"date": "2025-08-15", "close": 21.1, "volume": 135682.0}, {"date": "2025-08-18", "close": 21.02, "volume": 118514.0}, {"date": "2025-08-19", "close": 21.2, "volume": 113982.0}, {"date": "2025-08-20", "close": 21.14, "volume": 108495.0}, {"date": "2025-08-21", "close": 21.07, "volume": 211853.0}, {"date": "2025-08-22", "close": 21.7, "volume": 218954.0}, {"date": "2025-08-25", "close": 21.47, "volume": 233726.0}, {"date": "2025-08-26", "close": 21.3805, "volume": 96725.0}, {"date": "2025-08-27", "close": 21.52, "volume": 175561.0}, {"date": "2025-08-28", "close": 21.3622, "volume": 120320.0}, {"date": "2025-08-29", "close": 21.4682, "volume": 140668.0}, {"date": "2025-09-02", "close": 21.31, "volume": 173593.0}, {"date": "2025-09-03", "close": 21.2257, "volume": 145206.0}, {"date": "2025-09-04", "close": 21.35, "volume": 142925.0}, {"date": "2025-09-05", "close": 21.3859, "volume": 208678.0}, {"date": "2025-09-08", "close": 21.26, "volume": 147471.0}, {"date": "2025-09-09", "close": 21.2118, "volume": 241747.0}, {"date": "2025-09-10", "close": 21.14, "volume": 156033.0}, {"date": "2025-09-11", "close": 21.39, "volume": 197778.0}, {"date": "2025-09-12", "close": 21.2125, "volume": 122695.0}, {"date": "2025-09-15", "close": 21.09, "volume": 187650.0}, {"date": "2025-09-16", "close": 20.99, "volume": 252004.0}, {"date": "2025-09-17", "close": 21.03, "volume": 327355.0}, {"date": "2025-09-18", "close": 21.1816, "volume": 281406.0}, {"date": "2025-09-19", "close": 21.05, "volume": 211245.0}, {"date": "2025-09-22", "close": 20.96, "volume": 192554.0}, {"date": "2025-09-23", "close": 21.01, "volume": 162759.0}, {"date": "2025-09-24", "close": 21.0625, "volume": 172221.0}, {"date": "2025-09-25", "close": 20.85, "volume": 168369.0}, {"date": "2025-09-26", "close": 21.04, "volume": 231684.0}, {"date": "2025-09-29", "close": 20.96, "volume": 246302.0}, {"date": "2025-09-30", "close": 21.0669, "volume": 169552.0}, {"date": "2025-10-01", "close": 21.18, "volume": 197705.0}, {"date": "2025-10-02", "close": 21.14, "volume": 195751.0}, {"date": "2025-10-03", "close": 21.3307, "volume": 212143.0}, {"date": "2025-10-06", "close": 21.23, "volume": 257648.0}, {"date": "2025-10-07", "close": 21.18, "volume": 245381.0}, {"date": "2025-10-08", "close": 21.1705, "volume": 200440.0}, {"date": "2025-10-09", "close": 20.951, "volume": 419658.0}, {"date": "2025-10-10", "close": 20.42, "volume": 567829.0}, {"date": "2025-10-13", "close": 20.6816, "volume": 295348.0}, {"date": "2025-10-14", "close": 21.03, "volume": 609656.0}, {"date": "2025-10-15", "close": 21.05, "volume": 340492.0}, {"date": "2025-10-16", "close": 20.82, "volume": 311942.0}, {"date": "2025-10-17", "close": 20.92, "volume": 416514.0}, {"date": "2025-10-20", "close": 21.02, "volume": 167968.0}, {"date": "2025-10-21", "close": 21.06, "volume": 302330.0}, {"date": "2025-10-22", "close": 20.99, "volume": 409879.0}, {"date": "2025-10-23", "close": 20.97, "volume": 313368.0}, {"date": "2025-10-24", "close": 21.1, "volume": 310487.0}, {"date": "2025-10-27", "close": 21.18, "volume": 355122.0}, {"date": "2025-10-28", "close": 21.1, "volume": 423715.0}, {"date": "2025-10-29", "close": 20.7772, "volume": 665465.0}, {"date": "2025-10-30", "close": 20.61, "volume": 221959.0}, {"date": "2025-10-31", "close": 20.6626, "volume": 287819.0}, {"date": "2025-11-03", "close": 20.6, "volume": 251600.0}, {"date": "2025-11-04", "close": 20.51, "volume": 226197.0}, {"date": "2025-11-05", "close": 20.5241, "volume": 265573.0}, {"date": "2025-11-06", "close": 20.16, "volume": 593518.0}, {"date": "2025-11-07", "close": 20.29, "volume": 434857.0}, {"date": "2025-11-10", "close": 20.23, "volume": 338873.0}, {"date": "2025-11-11", "close": 20.45, "volume": 216415.0}, {"date": "2025-11-12", "close": 20.44, "volume": 202695.0}, {"date": "2025-11-13", "close": 20.31, "volume": 191841.0}, {"date": "2025-11-14", "close": 20.1785, "volume": 242990.0}, {"date": "2025-11-17", "close": 19.88, "volume": 309697.0}, {"date": "2025-11-18", "close": 19.98, "volume": 512285.0}, {"date": "2025-11-19", "close": 19.7, "volume": 379793.0}, {"date": "2025-11-20", "close": 19.6, "volume": 788693.0}, {"date": "2025-11-21", "close": 20.06, "volume": 349385.0}, {"date": "2025-11-24", "close": 20.0, "volume": 271196.0}, {"date": "2025-11-25", "close": 20.34, "volume": 3015363.0}, {"date": "2025-11-26", "close": 20.5, "volume": 1381599.0}, {"date": "2025-11-28", "close": 20.56, "volume": 625667.0}, {"date": "2025-12-01", "close": 20.49, "volume": 1437670.0}, {"date": "2025-12-02", "close": 20.35, "volume": 224586.0}, {"date": "2025-12-03", "close": 20.5, "volume": 1646023.0}, {"date": "2025-12-04", "close": 20.38, "volume": 851043.0}, {"date": "2025-12-05", "close": 20.3933, "volume": 466868.0}, {"date": "2025-12-08", "close": 20.31, "volume": 599123.0}, {"date": "2025-12-09", "close": 20.33, "volume": 458253.0}, {"date": "2025-12-10", "close": 20.6616, "volume": 512356.0}, {"date": "2025-12-11", "close": 20.7891, "volume": 308485.0}, {"date": "2025-12-12", "close": 20.785, "volume": 262016.0}, {"date": "2025-12-15", "close": 20.834, "volume": 655786.0}, {"date": "2025-12-16", "close": 20.69, "volume": 277049.0}, {"date": "2025-12-17", "close": 20.7701, "volume": 230057.0}, {"date": "2025-12-18", "close": 20.74, "volume": 204299.0}, {"date": "2025-12-19", "close": 20.57, "volume": 804135.0}, {"date": "2025-12-22", "close": 20.57, "volume": 301524.0}, {"date": "2025-12-23", "close": 20.43, "volume": 277088.0}, {"date": "2025-12-24", "close": 20.55, "volume": 208354.0}, {"date": "2025-12-26", "close": 20.57, "volume": 255289.0}, {"date": "2025-12-29", "close": 20.53, "volume": 283717.0}, {"date": "2025-12-30", "close": 20.52, "volume": 271099.0}, {"date": "2025-12-31", "close": 20.3856, "volume": 131276.0}, {"date": "2026-01-02", "close": 20.54, "volume": 317379.0}, {"date": "2026-01-05", "close": 20.71, "volume": 366281.0}, {"date": "2026-01-06", "close": 21.02, "volume": 386710.0}, {"date": "2026-01-07", "close": 20.75, "volume": 470609.0}, {"date": "2026-01-08", "close": 21.1753, "volume": 240859.0}, {"date": "2026-01-09", "close": 21.24, "volume": 313394.0}, {"date": "2026-01-12", "close": 21.1546, "volume": 207922.0}, {"date": "2026-01-13", "close": 21.1, "volume": 161472.0}, {"date": "2026-01-14", "close": 21.44, "volume": 180244.0}, {"date": "2026-01-15", "close": 21.6059, "volume": 147894.0}, {"date": "2026-01-16", "close": 21.4754, "volume": 143079.0}, {"date": "2026-01-20", "close": 21.08, "volume": 240948.0}, {"date": "2026-01-21", "close": 21.4676, "volume": 250201.0}, {"date": "2026-01-22", "close": 21.56, "volume": 171113.0}, {"date": "2026-01-23", "close": 21.3272, "volume": 127574.0}, {"date": "2026-01-26", "close": 21.41, "volume": 195751.0}, {"date": "2026-01-27", "close": 21.4055, "volume": 227517.0}, {"date": "2026-01-28", "close": 21.14, "volume": 243003.0}, {"date": "2026-01-29", "close": 21.2103, "volume": 185957.0}, {"date": "2026-01-30", "close": 21.63, "volume": 245400.0}, {"date": "2026-02-02", "close": 21.77, "volume": 236329.0}, {"date": "2026-02-03", "close": 21.855, "volume": 263743.0}, {"date": "2026-02-04", "close": 22.33, "volume": 248543.0}, {"date": "2026-02-05", "close": 22.1248, "volume": 134843.0}, {"date": "2026-02-06", "close": 22.32, "volume": 141888.0}, {"date": "2026-02-09", "close": 22.1272, "volume": 102428.0}, {"date": "2026-02-10", "close": 22.258, "volume": 151077.0}, {"date": "2026-02-11", "close": 22.27, "volume": 310377.0}, {"date": "2026-02-12", "close": 22.0, "volume": 192839.0}, {"date": "2026-02-13", "close": 22.09, "volume": 132380.0}, {"date": "2026-02-17", "close": 21.97, "volume": 180520.0}, {"date": "2026-02-18", "close": 22.01, "volume": 119739.0}, {"date": "2026-02-19", "close": 22.01, "volume": 213131.0}, {"date": "2026-02-20", "close": 22.12, "volume": 91076.0}, {"date": "2026-02-23", "close": 21.73, "volume": 152828.0}, {"date": "2026-02-24", "close": 21.8278, "volume": 171717.0}, {"date": "2026-02-25", "close": 21.765, "volume": 153992.0}, {"date": "2026-02-26", "close": 21.91, "volume": 285283.0}, {"date": "2026-02-27", "close": 21.77, "volume": 264612.0}, {"date": "2026-03-02", "close": 21.6, "volume": 190076.0}, {"date": "2026-03-03", "close": 21.4903, "volume": 259803.0}, {"date": "2026-03-04", "close": 21.56, "volume": 235228.0}, {"date": "2026-03-05", "close": 21.475, "volume": 628934.0}, {"date": "2026-03-06", "close": 21.3809, "volume": 751768.0}, {"date": "2026-03-09", "close": 21.1799, "volume": 433300.0}, {"date": "2026-03-10", "close": 21.0044, "volume": 528836.0}, {"date": "2026-03-11", "close": 20.96, "volume": 510533.0}, {"date": "2026-03-12", "close": 20.9209, "volume": 473129.0}, {"date": "2026-03-13", "close": 20.925, "volume": 989158.0}, {"date": "2026-03-16", "close": 20.9859, "volume": 419360.0}, {"date": "2026-03-17", "close": 21.0795, "volume": 363949.0}, {"date": "2026-03-18", "close": 20.9058, "volume": 568344.0}, {"date": "2026-03-19", "close": 20.8426, "volume": 1082657.0}, {"date": "2026-03-20", "close": 20.6, "volume": 592541.0}, {"date": "2026-03-23", "close": 20.87, "volume": 1851476.0}, {"date": "2026-03-24", "close": 20.9847, "volume": 1290676.0}, {"date": "2026-03-25", "close": 21.07, "volume": 1091556.0}, {"date": "2026-03-26", "close": 21.18, "volume": 1197379.0}, {"date": "2026-03-27", "close": 21.05, "volume": 1162235.0}, {"date": "2026-03-30", "close": 21.24, "volume": 1034375.0}, {"date": "2026-03-31", "close": 21.4188, "volume": 1845462.0}, {"date": "2026-04-01", "close": 21.35, "volume": 929465.0}, {"date": "2026-04-02", "close": 21.5668, "volume": 856812.0}, {"date": "2026-04-06", "close": 21.475, "volume": 616468.0}, {"date": "2026-04-07", "close": 21.39, "volume": 574953.0}, {"date": "2026-04-08", "close": 21.48, "volume": 745041.0}, {"date": "2026-04-09", "close": 21.5216, "volume": 603354.0}, {"date": "2026-04-10", "close": 21.31, "volume": 224355.0}, {"date": "2026-04-13", "close": 21.6, "volume": 474606.0}, {"date": "2026-04-14", "close": 21.6472, "volume": 363741.0}, {"date": "2026-04-15", "close": 21.6838, "volume": 158414.0}, {"date": "2026-04-16", "close": 21.8248, "volume": 303886.0}, {"date": "2026-04-17", "close": 22.0082, "volume": 219071.0}, {"date": "2026-04-20", "close": 22.1578, "volume": 204289.0}, {"date": "2026-04-21", "close": 22.13, "volume": 183129.0}, {"date": "2026-04-22", "close": 21.9916, "volume": 167818.0}, {"date": "2026-04-23", "close": 22.02, "volume": 161828.0}, {"date": "2026-04-24", "close": 21.86, "volume": 215721.0}, {"date": "2026-04-27", "close": 21.99, "volume": 254013.0}, {"date": "2026-04-28", "close": 22.2034, "volume": 263403.0}, {"date": "2026-04-29", "close": 22.18, "volume": 170332.0}, {"date": "2026-04-30", "close": 22.5425, "volume": 270652.0}, {"date": "2026-05-01", "close": 22.23, "volume": 317040.0}, {"date": "2026-05-04", "close": 21.9192, "volume": 189737.0}, {"date": "2026-05-05", "close": 22.14, "volume": 139253.0}, {"date": "2026-05-06", "close": 22.04, "volume": 175925.0}, {"date": "2026-05-07", "close": 22.2, "volume": 198425.0}, {"date": "2026-05-08", "close": 22.25, "volume": 147959.0}, {"date": "2026-05-11", "close": 22.0222, "volume": 143863.0}, {"date": "2026-05-12", "close": 21.96, "volume": 267866.0}, {"date": "2026-05-13", "close": 21.6834, "volume": 197735.0}, {"date": "2026-05-14", "close": 21.6316, "volume": 206752.0}, {"date": "2026-05-15", "close": 21.6, "volume": 308569.0}, {"date": "2026-05-18", "close": 21.835, "volume": 367644.0}, {"date": "2026-05-19", "close": 21.7664, "volume": 251541.0}, {"date": "2026-05-20", "close": 21.97, "volume": 245718.0}, {"date": "2026-05-21", "close": 22.06, "volume": 181309.0}, {"date": "2026-05-22", "close": 22.44, "volume": 158486.0}, {"date": "2026-05-26", "close": 22.4, "volume": 135731.0}, {"date": "2026-05-27", "close": 22.4741, "volume": 199570.0}, {"date": "2026-05-28", "close": 22.6493, "volume": 208320.0}, {"date": "2026-05-29", "close": 22.6629, "volume": 113308.0}, {"date": "2026-06-01", "close": 22.74, "volume": 135105.0}, {"date": "2026-06-02", "close": 22.714, "volume": 169589.0}, {"date": "2026-06-03", "close": 22.3678, "volume": 140441.0}, {"date": "2026-06-04", "close": 22.6478, "volume": 155711.0}, {"date": "2026-06-05", "close": 22.75, "volume": 151980.0}, {"date": "2026-06-08", "close": 22.72, "volume": 131692.0}, {"date": "2026-06-09", "close": 22.96, "volume": 179470.0}, {"date": "2026-06-10", "close": 23.052, "volume": 227066.0}, {"date": "2026-06-11", "close": 23.15, "volume": 404039.0}, {"date": "2026-06-12", "close": 23.4, "volume": 244717.0}, {"date": "2026-06-15", "close": 23.19, "volume": 357461.0}, {"date": "2026-06-16", "close": 23.1, "volume": 232523.0}, {"date": "2026-06-17", "close": 22.78, "volume": 352105.0}, {"date": "2026-06-18", "close": 22.83, "volume": 224298.0}, {"date": "2026-06-22", "close": 22.47, "volume": 197341.0}, {"date": "2026-06-23", "close": 22.73, "volume": 236327.0}, {"date": "2026-06-24", "close": 22.95, "volume": 216296.0}, {"date": "2026-06-25", "close": 23.06, "volume": 219937.0}, {"date": "2026-06-26", "close": 23.5, "volume": 196148.0}, {"date": "2026-06-29", "close": 23.43, "volume": 203918.0}, {"date": "2026-06-30", "close": 23.18, "volume": 191587.0}, {"date": "2026-07-01", "close": 23.47, "volume": 192746.0}, {"date": "2026-07-02", "close": 23.74, "volume": 117941.0}, {"date": "2026-07-06", "close": 23.63, "volume": 155212.0}, {"date": "2026-07-07", "close": 23.815, "volume": 134758.0}, {"date": "2026-07-08", "close": 23.43, "volume": 162111.0}, {"date": "2026-07-09", "close": 23.45, "volume": 146361.0}, {"date": "2026-07-10", "close": 23.7088, "volume": 147385.0}, {"date": "2026-07-13", "close": 23.86, "volume": 165723.0}, {"date": "2026-07-14", "close": 23.7666, "volume": 114932.0}, {"date": "2026-07-15", "close": 23.91, "volume": 208049.0}, {"date": "2026-07-16", "close": 24.6513, "volume": 208907.0}, {"date": "2026-07-17", "close": 24.56, "volume": 198478.0}, {"date": "2026-07-20", "close": 24.38, "volume": 149952.0}, {"date": "2026-07-21", "close": 24.3556, "volume": 154186.0}, {"date": "2026-07-22", "close": 24.3721, "volume": 207363.0}, {"date": "2026-07-23", "close": 23.99, "volume": 228800.0}, {"date": "2026-07-24", "close": 24.19, "volume": 244442.0}, {"date": "2026-07-27", "close": 24.48, "volume": 313367.0}, {"date": "2026-07-28", "close": 24.85, "volume": 325766.0}, {"date": "2026-07-29", "close": 24.7765, "volume": 221058.0}, {"date": "2026-07-30", "close": 24.36, "volume": 418429.0}, {"date": "2026-07-31", "close": 24.1644, "volume": 260485.0}, {"date": "2026-08-03", "close": 24.4898, "volume": 195940.0}, {"date": "2026-08-04", "close": 24.8428, "volume": 162326.0}, {"date": "2026-08-05", "close": 24.8973, "volume": 392522.0}, {"date": "2026-08-06", "close": 24.74, "volume": 296729.0}, {"date": "2026-08-07", "close": 24.9642, "volume": 326721.0}], "refreshing": true}