{"ticker": "SBRA", "overview": {"cik": "1492298", "ticker": "SBRA", "name": "Sabra Health Care REIT, Inc.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001184158-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001628280-26-060841", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0002104848-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001650988-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001837209-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001770419-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001145246-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001838868-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001472457-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0002003768-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001838630-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001184158-26-000014", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001492298-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001492298-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001492298-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001650988-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001837209-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001770419-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001145246-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001838868-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001472457-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001492298-26-000019", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001650988-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001837209-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001770419-26-000004", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 4165999.9999999995, "net": -4165999.9999999995, "insiders": 1, "first_date": "2026-09-08", "last_date": "2026-09-08"}, "metrics": {"ticker": "SBRA", "has_prices": true, "as_of": "2026-10-30", "last": 19.74, "prev_close": 19.61, "change": 0.129999999999999, "change_pct": 0.0066292707802141256, "session_volume": 2015626.0, "vwap_5": 19.501154248078514, "vwap_20": 19.248234782358725, "vwap_60": 19.9184306879395, "vwap_250": 19.69106997675415, "high_52w": 22.39, "low_52w": 17.67, "avg_volume_20": 2269853.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001184158-26-000016", "src": "INSIDERS", "ticker": "SBRA", "cik": "1492298", "company": "Sabra Health Care REIT, Inc.", "company_raw": "Sabra Health Care REIT, Inc.", "who": "Richard K. Matros", "who_key": "MATROS RICHARD K", "role": "Chair, CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4165999.9999999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The CEO takes $4.2M off the table in SBRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1492298/000118415826000016/0001184158-26-000016-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80149}, {"id": "0002104848-26-000012", "src": "INSIDERS", "ticker": "SBRA", "cik": "1492298", "company": "Sabra Health Care REIT, Inc.", "company_raw": "Sabra Health Care REIT, Inc.", "who": "Darrin Smith", "who_key": "Smith Darrin", "role": "Executive VP, CIO & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on SBRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2104848/000210484826000012/0002104848-26-000012-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91669}, {"id": "0001650988-26-000010", "src": "INSIDERS", "ticker": "SBRA", "cik": "1492298", "company": "Sabra Health Care REIT, Inc.", "company_raw": "Sabra Health Care REIT, Inc.", "who": "Jeffrey A. Malehorn", "who_key": "Malehorn Jeffrey A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on SBRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1650988/000165098826000010/0001650988-26-000010-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91669}, {"id": "0001837209-26-000010", "src": "INSIDERS", "ticker": "SBRA", "cik": "1492298", "company": "Sabra Health Care REIT, Inc.", "company_raw": "Sabra Health Care REIT, Inc.", "who": "Ann Kono", "who_key": "Kono Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on SBRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837209/000183720926000010/0001837209-26-000010-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91669}, {"id": "0001145246-26-000014", "src": "INSIDERS", "ticker": "SBRA", "cik": "1492298", "company": "Sabra Health Care REIT, Inc.", "company_raw": "Sabra Health Care REIT, Inc.", "who": "Michael J. Foster", "who_key": "FOSTER MICHAEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on SBRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1492298/000114524626000014/0001145246-26-000014-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91669}, {"id": "0001770419-26-000010", "src": "INSIDERS", "ticker": "SBRA", "cik": "1492298", "company": "Sabra Health Care REIT, Inc.", "company_raw": "Sabra Health Care REIT, Inc.", "who": "Lynne S. Katzmann", "who_key": "KATZMANN LYNNE S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on SBRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1770419/000177041926000010/0001770419-26-000010-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91669}, {"id": "0001838868-26-000010", "src": "INSIDERS", "ticker": "SBRA", "cik": "1492298", "company": "Sabra Health Care REIT, Inc.", "company_raw": "Sabra Health Care REIT, Inc.", "who": "Catherine Cusack", "who_key": "Cusack Catherine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on SBRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838868/000183886826000010/0001838868-26-000010-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91669}, {"id": "0001472457-26-000010", "src": "INSIDERS", "ticker": "SBRA", "cik": "1492298", "company": "Sabra Health Care REIT, Inc.", "company_raw": "Sabra Health Care REIT, Inc.", "who": "Craig A. Barbarosh", "who_key": "Barbarosh Craig A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on SBRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1492298/000147245726000010/0001472457-26-000010-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91669}, {"id": "0002003768-26-000018", "src": "INSIDERS", "ticker": "SBRA", "cik": "1492298", "company": "Sabra Health Care REIT, Inc.", "company_raw": "Sabra Health Care REIT, Inc.", "who": "Jessica Flores", "who_key": "FLORES JESSICA", "role": "Executive VP & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on SBRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2003768/000200376826000018/0002003768-26-000018-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91669}, {"id": "0001838630-26-000014", "src": "INSIDERS", "ticker": "SBRA", "cik": "1492298", "company": "Sabra Health Care REIT, Inc.", "company_raw": "Sabra Health Care REIT, Inc.", "who": "Michael Lourenco Costa", "who_key": "Costa Michael Lourenco", "role": "Executive VP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on SBRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838630/000183863026000014/0001838630-26-000014-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91669}, {"id": "0001184158-26-000014", "src": "INSIDERS", "ticker": "SBRA", "cik": "1492298", "company": "Sabra Health Care REIT, Inc.", "company_raw": "Sabra Health Care REIT, Inc.", "who": "Richard K. Matros", "who_key": "MATROS RICHARD K", "role": "Chair, CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on SBRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1492298/000118415826000014/0001184158-26-000014-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91669}, {"id": "13DG-0002100119-26-001067", "src": "13DG", "ticker": "SBRA", "cik": "1492298", "company": "Sabra Health Care REIT, Inc.", "company_raw": "Sabra Health Care REIT, Inc.", "who": "Sabra Health Care REIT, Inc.", "who_key": "Sabra Health Care REIT, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Sabra Health Care REIT, Inc. takes a 5.28% passive stake in SBRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1492298/0002100119-26-001067-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "13DG-0002100121-26-000662", "src": "13DG", "ticker": "SBRA", "cik": "1492298", "company": "Sabra Health Care REIT, Inc.", "company_raw": "Sabra Health Care REIT, Inc.", "who": "Sabra Health Care REIT, Inc.", "who_key": "Sabra Health Care REIT, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Sabra Health Care REIT, Inc. crosses 5% of SBRA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1492298/0002100121-26-000662-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0000102909-26-002279", "src": "13DG", "ticker": "SBRA", "cik": "1492298", "company": "Sabra Health Care REIT, Inc.", "company_raw": "Sabra Health Care REIT, Inc.", "who": "Sabra Health Care REIT, Inc.", "who_key": "Sabra Health Care REIT, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Sabra Health Care REIT, Inc. adjusts its stake in SBRA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1492298/0000102909-26-002279-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}, {"id": "HOUSE-2023-20022948-T133", "src": "CONGRESS", "ticker": "SBRA", "cik": "", "company": "Sabra Health Care REIT, Inc.", "company_raw": "dman Grandchildren 1986 Trust > TACS R3K\nSabra Health Care REIT, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Daniel Goldman sells SBRA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875829}, {"id": "HOUSE-2023-20022653-T199", "src": "CONGRESS", "ticker": "SBRA", "cik": "", "company": "Sabra Health Care REIT, Inc.", "company_raw": "ldman Grandchildren 1986 Trust > TLH ADR\nSabra Health Care REIT, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman adds SBRA to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-01", "timestamp": "2023-03-01", "mins": 1933429}, {"id": "HOUSE-2022-20022108-T23", "src": "CONGRESS", "ticker": "SBRA", "cik": "", "company": "Sabra Health Care REIT, Inc.", "company_raw": "CL TRUST > LDJ FAM INV LLC > Parametric\nSabra Health Care REIT, Inc.", "who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Christopher L. Jacobs sells SBRA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022108.pdf", "trade_date": "2022-11-08", "timestamp": "2022-11-08", "mins": 2096149}, {"id": "HOUSE-2022-20021398-T36", "src": "CONGRESS", "ticker": "SBRA", "cik": "", "company": "Sabra Health Care REIT, Inc.", "company_raw": "CL TRUST > LDJ FAM INV LLC > Parametric\nSabra Health Care REIT, Inc.", "who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Christopher L. Jacobs adds SBRA to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021398.pdf", "trade_date": "2022-06-21", "timestamp": "2022-06-21", "mins": 2297749}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001067", "src": "13DG", "ticker": "SBRA", "cik": "1492298", "company": "Sabra Health Care REIT, Inc.", "company_raw": "Sabra Health Care REIT, Inc.", "who": "Sabra Health Care REIT, Inc.", "who_key": "Sabra Health Care REIT, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Sabra Health Care REIT, Inc. takes a 5.28% passive stake in SBRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1492298/0002100119-26-001067-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "13DG-0002100121-26-000662", "src": "13DG", "ticker": "SBRA", "cik": "1492298", "company": "Sabra Health Care REIT, Inc.", "company_raw": "Sabra Health Care REIT, Inc.", "who": "Sabra Health Care REIT, Inc.", "who_key": "Sabra Health Care REIT, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Sabra Health Care REIT, Inc. crosses 5% of SBRA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1492298/0002100121-26-000662-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0000102909-26-002279", "src": "13DG", "ticker": "SBRA", "cik": "1492298", "company": "Sabra Health Care REIT, Inc.", "company_raw": "Sabra Health Care REIT, Inc.", "who": "Sabra Health Care REIT, Inc.", "who_key": "Sabra Health Care REIT, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Sabra Health Care REIT, Inc. adjusts its stake in SBRA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1492298/0000102909-26-002279-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Sabra Health Care REIT, Inc. - Common Stock", "new_value": "Sabra Health Care REIT, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001492298", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001492298", "applied": 1, "detected_at": "2026-10-27T10:11:45.317365"}]}, "key_people": [{"who": "Richard K. Matros", "who_key": "MATROS RICHARD K", "role": "Chair, CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 4165999.9999999995, "net": -4165999.9999999995, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4165999.9999999995, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492298/000118415826000016/0001184158-26-000016-index.htm"}], "latest": {"action": "SELL", "amount": 4165999.9999999995, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492298/000118415826000016/0001184158-26-000016-index.htm"}}, {"who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 1001.0, "net": 14000.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-11-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022108.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2022-06-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021398.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-11-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022108.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-03-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}}], "activity": [{"date": "2026-09-08", "net": -4165999.9999999995}], "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001184158-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001628280-26-060841", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0002104848-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001650988-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001837209-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001770419-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001145246-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001838868-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001472457-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0002003768-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001838630-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001184158-26-000014", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001492298-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001492298-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001492298-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001650988-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001837209-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001770419-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001145246-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001838868-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001472457-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001492298-26-000019", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001650988-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001837209-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001770419-26-000004", "price_sensitive": false}], "performance": {"ticker": "SBRA", "has_prices": true, "summary": {"n": 2, "avg": 0.5501066215669692, "win_rate": 1.0, "best": 0.6728813559322031, "worst": 0.42733188720173526, "as_of": "2026-10-30"}, "buys": [{"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-03-01", "score": 0.0, "ref_price": 11.8, "return": 0.6728813559322031}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 15001.0, "date": "2022-06-21", "score": 0.0, "ref_price": 13.83, "return": 0.42733188720173526}]}, "price_series": [{"date": "2016-10-31", "close": 23.3, "volume": 309935.0}, {"date": "2016-11-01", "close": 22.46, "volume": 494833.0}, {"date": "2016-11-02", "close": 21.3, "volume": 1011290.0}, {"date": "2016-11-03", "close": 20.46, "volume": 1472408.0}, {"date": "2016-11-04", "close": 20.5, "volume": 694731.0}, {"date": "2016-11-07", "close": 20.84, "volume": 756481.0}, {"date": "2016-11-08", "close": 20.45, "volume": 579549.0}, {"date": "2016-11-09", "close": 21.11, "volume": 1021582.0}, {"date": "2016-11-10", "close": 19.98, "volume": 766199.0}, {"date": "2016-11-11", "close": 20.48, "volume": 600075.0}, {"date": "2016-11-14", "close": 20.99, "volume": 800306.0}, {"date": "2016-11-15", "close": 21.1, "volume": 479208.0}, {"date": "2016-11-16", "close": 21.33, "volume": 304889.0}, {"date": "2016-11-17", "close": 21.06, "volume": 398835.0}, {"date": "2016-11-18", "close": 21.82, "volume": 644224.0}, {"date": "2016-11-21", "close": 21.68, "volume": 497879.0}, {"date": "2016-11-22", "close": 21.83, "volume": 551661.0}, {"date": "2016-11-23", "close": 21.49, "volume": 434817.0}, {"date": "2016-11-25", "close": 21.98, "volume": 202821.0}, {"date": "2016-11-28", "close": 21.54, "volume": 379387.0}, {"date": "2016-11-29", "close": 22.47, "volume": 387060.0}, {"date": "2016-11-30", "close": 22.13, "volume": 472385.0}, {"date": "2016-12-01", "close": 21.83, "volume": 455853.0}, {"date": "2016-12-02", "close": 22.37, "volume": 521322.0}, {"date": "2016-12-05", "close": 22.98, "volume": 808944.0}, {"date": "2016-12-06", "close": 23.47, "volume": 688831.0}, {"date": "2016-12-07", "close": 24.31, "volume": 463653.0}, {"date": "2016-12-08", "close": 24.3, "volume": 435469.0}, {"date": "2016-12-09", "close": 24.58, "volume": 820814.0}, {"date": "2016-12-12", "close": 24.37, "volume": 641282.0}, {"date": "2016-12-13", "close": 23.97, "volume": 883573.0}, {"date": "2016-12-14", "close": 22.9, "volume": 472510.0}, {"date": "2016-12-15", "close": 23.17, "volume": 508076.0}, {"date": "2016-12-16", "close": 23.62, "volume": 1682931.0}, {"date": "2016-12-19", "close": 23.54, "volume": 541069.0}, {"date": "2016-12-20", "close": 23.83, "volume": 326022.0}, {"date": "2016-12-21", "close": 23.23, "volume": 399779.0}, {"date": "2016-12-22", "close": 23.29, "volume": 308791.0}, {"date": "2016-12-23", "close": 23.29, "volume": 347303.0}, {"date": "2016-12-27", "close": 23.57, "volume": 330441.0}, {"date": "2016-12-28", "close": 23.48, "volume": 376499.0}, {"date": "2016-12-29", "close": 24.06, "volume": 367633.0}, {"date": "2016-12-30", "close": 24.42, "volume": 310067.0}, {"date": "2017-01-03", "close": 24.62, "volume": 438453.0}, {"date": "2017-01-04", "close": 25.1, "volume": 418256.0}, {"date": "2017-01-05", "close": 25.46, "volume": 567357.0}, {"date": "2017-01-06", "close": 25.39, "volume": 315886.0}, {"date": "2017-01-09", "close": 25.22, "volume": 733766.0}, {"date": "2017-01-10", "close": 25.19, "volume": 439424.0}, {"date": "2017-01-11", "close": 25.48, "volume": 466739.0}, {"date": "2017-01-12", "close": 25.9, "volume": 1358663.0}, {"date": "2017-01-13", "close": 25.58, "volume": 486440.0}, {"date": "2017-01-17", "close": 25.95, "volume": 349232.0}, {"date": "2017-01-18", "close": 26.03, "volume": 934320.0}, {"date": "2017-01-19", "close": 25.56, "volume": 481635.0}, {"date": "2017-01-20", "close": 25.75, "volume": 234790.0}, {"date": "2017-01-23", "close": 25.98, "volume": 534871.0}, {"date": "2017-01-24", "close": 26.31, "volume": 304978.0}, {"date": "2017-01-25", "close": 26.18, "volume": 343131.0}, {"date": "2017-01-26", "close": 25.95, "volume": 319354.0}, {"date": "2017-01-27", "close": 25.66, "volume": 222792.0}, {"date": "2017-01-30", "close": 25.47, "volume": 359889.0}, {"date": "2017-01-31", "close": 25.4, "volume": 596171.0}, {"date": "2017-02-01", "close": 25.37, "volume": 540590.0}, {"date": "2017-02-02", "close": 25.76, "volume": 527757.0}, {"date": "2017-02-03", "close": 26.11, "volume": 349079.0}, {"date": "2017-02-06", "close": 25.86, "volume": 279345.0}, {"date": "2017-02-07", "close": 25.86, "volume": 394877.0}, {"date": "2017-02-08", "close": 25.74, "volume": 969014.0}, {"date": "2017-02-09", "close": 25.51, "volume": 831665.0}, {"date": "2017-02-10", "close": 25.69, "volume": 391580.0}, {"date": "2017-02-13", "close": 25.34, "volume": 517105.0}, {"date": "2017-02-14", "close": 25.04, "volume": 338607.0}, {"date": "2017-02-15", "close": 25.12, "volume": 353677.0}, {"date": "2017-02-16", "close": 25.47, "volume": 498835.0}, {"date": "2017-02-17", "close": 25.32, "volume": 376309.0}, {"date": "2017-02-21", "close": 25.93, "volume": 350467.0}, {"date": "2017-02-22", "close": 26.19, "volume": 327735.0}, {"date": "2017-02-23", "close": 26.08, "volume": 749834.0}, {"date": "2017-02-24", "close": 26.97, "volume": 533201.0}, {"date": "2017-02-27", "close": 27.33, "volume": 749869.0}, {"date": "2017-02-28", "close": 27.2, "volume": 674824.0}, {"date": "2017-03-01", "close": 27.16, "volume": 507816.0}, {"date": "2017-03-02", "close": 27.21, "volume": 415477.0}, {"date": "2017-03-03", "close": 27.11, "volume": 478576.0}, {"date": "2017-03-06", "close": 27.33, "volume": 551507.0}, {"date": "2017-03-07", "close": 27.15, "volume": 309589.0}, {"date": "2017-03-08", "close": 26.28, "volume": 493352.0}, {"date": "2017-03-09", "close": 25.84, "volume": 295518.0}, {"date": "2017-03-10", "close": 25.97, "volume": 269701.0}, {"date": "2017-03-13", "close": 25.98, "volume": 323768.0}, {"date": "2017-03-14", "close": 25.76, "volume": 296985.0}, {"date": "2017-03-15", "close": 26.75, "volume": 567838.0}, {"date": "2017-03-16", "close": 27.13, "volume": 469693.0}, {"date": "2017-03-17", "close": 27.25, "volume": 743741.0}, {"date": "2017-03-20", "close": 26.96, "volume": 387075.0}, {"date": "2017-03-21", "close": 26.8, "volume": 546692.0}, {"date": "2017-03-22", "close": 27.15, "volume": 696610.0}, {"date": "2017-03-23", "close": 27.55, "volume": 823595.0}, {"date": "2017-03-24", "close": 27.66, "volume": 520953.0}, {"date": "2017-03-27", "close": 27.68, "volume": 665151.0}, {"date": "2017-03-28", "close": 27.61, "volume": 416156.0}, {"date": "2017-03-29", "close": 27.73, "volume": 381710.0}, {"date": "2017-03-30", "close": 27.68, "volume": 294388.0}, {"date": "2017-03-31", "close": 27.93, "volume": 535558.0}, {"date": "2017-04-03", "close": 27.71, "volume": 521243.0}, {"date": "2017-04-04", "close": 27.9, "volume": 698309.0}, {"date": "2017-04-05", "close": 28.05, "volume": 771957.0}, {"date": "2017-04-06", "close": 28.38, "volume": 536283.0}, {"date": "2017-04-07", "close": 28.52, "volume": 712384.0}, {"date": "2017-04-10", "close": 28.27, "volume": 394795.0}, {"date": "2017-04-11", "close": 28.1, "volume": 555118.0}, {"date": "2017-04-12", "close": 28.18, "volume": 479630.0}, {"date": "2017-04-13", "close": 27.91, "volume": 401186.0}, {"date": "2017-04-17", "close": 28.36, "volume": 452744.0}, {"date": "2017-04-18", "close": 28.38, "volume": 419617.0}, {"date": "2017-04-19", "close": 28.57, "volume": 486867.0}, {"date": "2017-04-20", "close": 28.77, "volume": 444606.0}, {"date": "2017-04-21", "close": 28.87, "volume": 568849.0}, {"date": "2017-04-24", "close": 28.06, "volume": 724029.0}, {"date": "2017-04-25", "close": 28.45, "volume": 285092.0}, {"date": "2017-04-26", "close": 28.4, "volume": 498399.0}, {"date": "2017-04-27", "close": 28.57, "volume": 309692.0}, {"date": "2017-04-28", "close": 27.19, "volume": 1355880.0}, {"date": "2017-05-01", "close": 26.99, "volume": 584944.0}, {"date": "2017-05-02", "close": 26.8, "volume": 648625.0}, {"date": "2017-05-03", "close": 26.89, "volume": 608202.0}, {"date": "2017-05-04", "close": 26.57, "volume": 490210.0}, {"date": "2017-05-05", "close": 26.68, "volume": 344390.0}, {"date": "2017-05-08", "close": 25.31, "volume": 4703557.0}, {"date": "2017-05-09", "close": 23.96, "volume": 3271871.0}, {"date": "2017-05-10", "close": 24.05, "volume": 2491430.0}, {"date": "2017-05-11", "close": 24.43, "volume": 3116739.0}, {"date": "2017-05-12", "close": 24.32, "volume": 1402853.0}, {"date": "2017-05-15", "close": 24.25, "volume": 1449399.0}, {"date": "2017-05-16", "close": 23.42, "volume": 1659732.0}, {"date": "2017-05-17", "close": 23.47, "volume": 1638496.0}, {"date": "2017-05-18", "close": 24.06, "volume": 1422389.0}, {"date": "2017-05-19", "close": 24.08, "volume": 1169794.0}, {"date": "2017-05-22", "close": 24.54, "volume": 1591790.0}, {"date": "2017-05-23", "close": 24.64, "volume": 3484323.0}, {"date": "2017-05-24", "close": 24.5, "volume": 775029.0}, {"date": "2017-05-25", "close": 23.65, "volume": 964556.0}, {"date": "2017-05-26", "close": 23.33, "volume": 1805228.0}, {"date": "2017-05-30", "close": 23.66, "volume": 3767671.0}, {"date": "2017-05-31", "close": 23.43, "volume": 1952792.0}, {"date": "2017-06-01", "close": 23.46, "volume": 1091221.0}, {"date": "2017-06-02", "close": 23.38, "volume": 922944.0}, {"date": "2017-06-05", "close": 23.22, "volume": 1143023.0}, {"date": "2017-06-06", "close": 22.91, "volume": 1214128.0}, {"date": "2017-06-07", "close": 22.88, "volume": 1544029.0}, {"date": "2017-06-08", "close": 22.53, "volume": 3125418.0}, {"date": "2017-06-09", "close": 22.86, "volume": 4545420.0}, {"date": "2017-06-12", "close": 23.25, "volume": 3185021.0}, {"date": "2017-06-13", "close": 23.28, "volume": 1733814.0}, {"date": "2017-06-14", "close": 23.39, "volume": 1948346.0}, {"date": "2017-06-15", "close": 23.44, "volume": 1180354.0}, {"date": "2017-06-16", "close": 23.67, "volume": 2430689.0}, {"date": "2017-06-19", "close": 23.95, "volume": 1566192.0}, {"date": "2017-06-20", "close": 24.18, "volume": 2368745.0}, {"date": "2017-06-21", "close": 24.43, "volume": 1495172.0}, {"date": "2017-06-22", "close": 24.64, "volume": 1294028.0}, {"date": "2017-06-23", "close": 24.95, "volume": 2455872.0}, {"date": "2017-06-26", "close": 24.93, "volume": 863092.0}, {"date": "2017-06-27", "close": 24.43, "volume": 1082558.0}, {"date": "2017-06-28", "close": 24.53, "volume": 827439.0}, {"date": "2017-06-29", "close": 23.81, "volume": 894721.0}, {"date": "2017-06-30", "close": 24.1, "volume": 1966750.0}, {"date": "2017-07-03", "close": 24.45, "volume": 495023.0}, {"date": "2017-07-05", "close": 23.47, "volume": 2878198.0}, {"date": "2017-07-06", "close": 23.18, "volume": 2355834.0}, {"date": "2017-07-07", "close": 23.16, "volume": 1283938.0}, {"date": "2017-07-10", "close": 22.64, "volume": 1010589.0}, {"date": "2017-07-11", "close": 22.49, "volume": 2102961.0}, {"date": "2017-07-12", "close": 22.98, "volume": 1683398.0}, {"date": "2017-07-13", "close": 23.08, "volume": 3222834.0}, {"date": "2017-07-14", "close": 23.24, "volume": 1080951.0}, {"date": "2017-07-17", "close": 23.34, "volume": 858314.0}, {"date": "2017-07-18", "close": 23.39, "volume": 1503110.0}, {"date": "2017-07-19", "close": 23.41, "volume": 1222888.0}, {"date": "2017-07-20", "close": 23.18, "volume": 6573847.0}, {"date": "2017-07-21", "close": 23.45, "volume": 1558693.0}, {"date": "2017-07-24", "close": 23.3, "volume": 2884832.0}, {"date": "2017-07-25", "close": 23.65, "volume": 2401741.0}, {"date": "2017-07-26", "close": 23.57, "volume": 1844858.0}, {"date": "2017-07-27", "close": 23.64, "volume": 3719474.0}, {"date": "2017-07-28", "close": 23.25, "volume": 3702358.0}, {"date": "2017-07-31", "close": 23.2, "volume": 1996699.0}, {"date": "2017-08-01", "close": 23.19, "volume": 2107712.0}, {"date": "2017-08-02", "close": 23.18, "volume": 5237491.0}, {"date": "2017-08-03", "close": 23.57, "volume": 1594412.0}, {"date": "2017-08-04", "close": 23.09, "volume": 2601291.0}, {"date": "2017-08-07", "close": 23.41, "volume": 925904.0}, {"date": "2017-08-08", "close": 22.99, "volume": 1208514.0}, {"date": "2017-08-09", "close": 22.19, "volume": 4340947.0}, {"date": "2017-08-10", "close": 21.92, "volume": 1972120.0}, {"date": "2017-08-11", "close": 21.45, "volume": 2988847.0}, {"date": "2017-08-14", "close": 21.86, "volume": 5248898.0}, {"date": "2017-08-15", "close": 21.51, "volume": 2726366.0}, {"date": "2017-08-16", "close": 21.72, "volume": 19650530.0}, {"date": "2017-08-17", "close": 21.18, "volume": 3238236.0}, {"date": "2017-08-18", "close": 20.71, "volume": 2806992.0}, {"date": "2017-08-21", "close": 21.63, "volume": 3580880.0}, {"date": "2017-08-22", "close": 21.43, "volume": 2356743.0}, {"date": "2017-08-23", "close": 21.61, "volume": 2267441.0}, {"date": "2017-08-24", "close": 21.68, "volume": 1876429.0}, {"date": "2017-08-25", "close": 21.62, "volume": 921222.0}, {"date": "2017-08-28", "close": 21.68, "volume": 1406128.0}, {"date": "2017-08-29", "close": 21.9, "volume": 1829167.0}, {"date": "2017-08-30", "close": 21.82, "volume": 1645881.0}, {"date": "2017-08-31", "close": 21.85, "volume": 1488124.0}, {"date": "2017-09-01", "close": 22.24, "volume": 1562708.0}, {"date": "2017-09-05", "close": 22.43, "volume": 1613628.0}, {"date": "2017-09-06", "close": 22.6, "volume": 1287933.0}, {"date": "2017-09-07", "close": 22.34, "volume": 1482744.0}, {"date": "2017-09-08", "close": 22.78, "volume": 2199954.0}, {"date": "2017-09-11", "close": 23.22, "volume": 1989529.0}, {"date": "2017-09-12", "close": 22.93, "volume": 1278218.0}, {"date": "2017-09-13", "close": 23.28, "volume": 1941846.0}, {"date": "2017-09-14", "close": 23.35, "volume": 1569178.0}, {"date": "2017-09-15", "close": 23.46, "volume": 2926272.0}, {"date": "2017-09-18", "close": 23.44, "volume": 1407894.0}, {"date": "2017-09-19", "close": 22.97, "volume": 1275438.0}, {"date": "2017-09-20", "close": 22.77, "volume": 1891385.0}, {"date": "2017-09-21", "close": 22.18, "volume": 1438296.0}, {"date": "2017-09-22", "close": 22.21, "volume": 1610416.0}, {"date": "2017-09-25", "close": 22.33, "volume": 1356353.0}, {"date": "2017-09-26", "close": 20.92, "volume": 17563310.0}, {"date": "2017-09-27", "close": 20.99, "volume": 4709675.0}, {"date": "2017-09-28", "close": 21.66, "volume": 6666119.0}, {"date": "2017-09-29", "close": 21.94, "volume": 3663920.0}, {"date": "2017-10-02", "close": 21.9, "volume": 3562097.0}, {"date": "2017-10-03", "close": 21.82, "volume": 1712937.0}, {"date": "2017-10-04", "close": 21.76, "volume": 1735728.0}, {"date": "2017-10-05", "close": 21.71, "volume": 996336.0}, {"date": "2017-10-06", "close": 21.65, "volume": 1056448.0}, {"date": "2017-10-09", "close": 21.53, "volume": 852092.0}, {"date": "2017-10-10", "close": 21.54, "volume": 824902.0}, {"date": "2017-10-11", "close": 21.14, "volume": 1488009.0}, {"date": "2017-10-12", "close": 21.23, "volume": 1405845.0}, {"date": "2017-10-13", "close": 21.1, "volume": 1033479.0}, {"date": "2017-10-16", "close": 21.02, "volume": 1117108.0}, {"date": "2017-10-17", "close": 21.17, "volume": 1026235.0}, {"date": "2017-10-18", "close": 21.44, "volume": 1364050.0}, {"date": "2017-10-19", "close": 21.27, "volume": 700915.0}, {"date": "2017-10-20", "close": 21.32, "volume": 1630795.0}, {"date": "2017-10-23", "close": 20.95, "volume": 1180566.0}, {"date": "2017-10-24", "close": 20.96, "volume": 1536714.0}, {"date": "2017-10-25", "close": 20.5, "volume": 1822925.0}, {"date": "2017-10-26", "close": 20.33, "volume": 1435142.0}, {"date": "2017-10-27", "close": 20.61, "volume": 1906602.0}, {"date": "2017-10-30", "close": 20.48, "volume": 1134061.0}, {"date": "2017-10-31", "close": 19.92, "volume": 2537800.0}, {"date": "2017-11-01", "close": 20.14, "volume": 1558099.0}, {"date": "2017-11-02", "close": 19.62, "volume": 2237657.0}, {"date": "2017-11-03", "close": 19.33, "volume": 1939554.0}, {"date": "2017-11-06", "close": 19.38, "volume": 1716366.0}, {"date": "2017-11-07", "close": 19.38, "volume": 1611383.0}, {"date": "2017-11-08", "close": 19.18, "volume": 2337468.0}, {"date": "2017-11-09", "close": 19.2, "volume": 1758664.0}, {"date": "2017-11-10", "close": 19.46, "volume": 1309526.0}, {"date": "2017-11-13", "close": 18.95, "volume": 3248018.0}, {"date": "2017-11-14", "close": 19.02, "volume": 3818865.0}, {"date": "2017-11-15", "close": 18.87, "volume": 2058242.0}, {"date": "2017-11-16", "close": 19.05, "volume": 1564856.0}, {"date": "2017-11-17", "close": 19.05, "volume": 1565133.0}, {"date": "2017-11-20", "close": 18.96, "volume": 1529988.0}, {"date": "2017-11-21", "close": 19.21, "volume": 1005662.0}, {"date": "2017-11-22", "close": 19.34, "volume": 1015152.0}, {"date": "2017-11-24", "close": 19.24, "volume": 483001.0}, {"date": "2017-11-27", "close": 19.32, "volume": 1481852.0}, {"date": "2017-11-28", "close": 19.28, "volume": 1558849.0}, {"date": "2017-11-29", "close": 19.31, "volume": 1298395.0}, {"date": "2017-11-30", "close": 19.24, "volume": 1452768.0}, {"date": "2017-12-01", "close": 19.375, "volume": 1300688.0}, {"date": "2017-12-04", "close": 19.32, "volume": 1709207.0}, {"date": "2017-12-05", "close": 19.0, "volume": 2045039.0}, {"date": "2017-12-06", "close": 18.82, "volume": 1219895.0}, {"date": "2017-12-07", "close": 19.05, "volume": 1261617.0}, {"date": "2017-12-08", "close": 19.13, "volume": 1297188.0}, {"date": "2017-12-11", "close": 19.32, "volume": 1198406.0}, {"date": "2017-12-12", "close": 19.48, "volume": 1355791.0}, {"date": "2017-12-13", "close": 19.52, "volume": 1458714.0}, {"date": "2017-12-14", "close": 19.22, "volume": 2399892.0}, {"date": "2017-12-15", "close": 19.9, "volume": 4911038.0}, {"date": "2017-12-18", "close": 20.1, "volume": 1923105.0}, {"date": "2017-12-19", "close": 19.38, "volume": 1967399.0}, {"date": "2017-12-20", "close": 18.86, "volume": 1814504.0}, {"date": "2017-12-21", "close": 18.63, "volume": 1395667.0}, {"date": "2017-12-22", "close": 18.71, "volume": 1365082.0}, {"date": "2017-12-26", "close": 18.73, "volume": 908753.0}, {"date": "2017-12-27", "close": 18.9, "volume": 1042674.0}, {"date": "2017-12-28", "close": 19.0, "volume": 955240.0}, {"date": "2017-12-29", "close": 18.77, "volume": 1348785.0}, {"date": "2018-01-02", "close": 19.09, "volume": 1668221.0}, {"date": "2018-01-03", "close": 19.08, "volume": 1533785.0}, {"date": "2018-01-04", "close": 18.76, "volume": 1253154.0}, {"date": "2018-01-05", "close": 18.49, "volume": 1456188.0}, {"date": "2018-01-08", "close": 18.82, "volume": 1135828.0}, {"date": "2018-01-09", "close": 18.39, "volume": 2194600.0}, {"date": "2018-01-10", "close": 18.22, "volume": 1729968.0}, {"date": "2018-01-11", "close": 18.2, "volume": 1268174.0}, {"date": "2018-01-12", "close": 17.83, "volume": 1522312.0}, {"date": "2018-01-16", "close": 17.92, "volume": 1520465.0}, {"date": "2018-01-17", "close": 17.93, "volume": 1294468.0}, {"date": "2018-01-18", "close": 17.77, "volume": 1664860.0}, {"date": "2018-01-19", "close": 17.76, "volume": 1404546.0}, {"date": "2018-01-22", "close": 18.0, "volume": 1265935.0}, {"date": "2018-01-23", "close": 18.365, "volume": 1303427.0}, {"date": "2018-01-24", "close": 18.12, "volume": 816619.0}, {"date": "2018-01-25", "close": 18.28, "volume": 1486270.0}, {"date": "2018-01-26", "close": 18.18, "volume": 1189978.0}, {"date": "2018-01-29", "close": 18.01, "volume": 1409778.0}, {"date": "2018-01-30", "close": 17.78, "volume": 1392397.0}, {"date": "2018-01-31", "close": 18.1, "volume": 1860316.0}, {"date": "2018-02-01", "close": 17.74, "volume": 1777488.0}, {"date": "2018-02-02", "close": 17.63, "volume": 2533313.0}, {"date": "2018-02-05", "close": 17.14, "volume": 3068532.0}, {"date": "2018-02-06", "close": 17.18, "volume": 3558719.0}, {"date": "2018-02-07", "close": 17.1, "volume": 1772169.0}, {"date": "2018-02-08", "close": 16.43, "volume": 1927803.0}, {"date": "2018-02-09", "close": 16.66, "volume": 2918292.0}, {"date": "2018-02-12", "close": 16.81, "volume": 3453231.0}, {"date": "2018-02-13", "close": 16.8, "volume": 3531864.0}, {"date": "2018-02-14", "close": 15.96, "volume": 4411443.0}, {"date": "2018-02-15", "close": 16.51, "volume": 4527581.0}, {"date": "2018-02-16", "close": 17.0, "volume": 1981107.0}, {"date": "2018-02-20", "close": 16.61, "volume": 3374989.0}, {"date": "2018-02-21", "close": 16.55, "volume": 2692175.0}, {"date": "2018-02-22", "close": 17.07, "volume": 3116666.0}, {"date": "2018-02-23", "close": 17.32, "volume": 2003004.0}, {"date": "2018-02-26", "close": 17.41, "volume": 1860752.0}, {"date": "2018-02-27", "close": 17.1, "volume": 2550488.0}, {"date": "2018-02-28", "close": 16.88, "volume": 2289567.0}, {"date": "2018-03-01", "close": 17.15, "volume": 1711360.0}, {"date": "2018-03-02", "close": 17.09, "volume": 2483367.0}, {"date": "2018-03-05", "close": 17.7, "volume": 2198629.0}, {"date": "2018-03-06", "close": 18.02, "volume": 1948823.0}, {"date": "2018-03-07", "close": 18.24, "volume": 2011547.0}, {"date": "2018-03-08", "close": 18.07, "volume": 1269269.0}, {"date": "2018-03-09", "close": 18.07, "volume": 1103596.0}, {"date": "2018-03-12", "close": 18.42, "volume": 1201444.0}, {"date": "2018-03-13", "close": 17.94, "volume": 2396318.0}, {"date": "2018-03-14", "close": 18.09, "volume": 1833916.0}, {"date": "2018-03-15", "close": 17.81, "volume": 1868052.0}, {"date": "2018-03-16", "close": 17.9, "volume": 2689134.0}, {"date": "2018-03-19", "close": 17.85, "volume": 1553389.0}, {"date": "2018-03-20", "close": 17.53, "volume": 1679877.0}, {"date": "2018-03-21", "close": 17.41, "volume": 1698597.0}, {"date": "2018-03-22", "close": 17.21, "volume": 1942971.0}, {"date": "2018-03-23", "close": 16.65, "volume": 1927696.0}, {"date": "2018-03-26", "close": 16.84, "volume": 2169763.0}, {"date": "2018-03-27", "close": 16.89, "volume": 2022545.0}, {"date": "2018-03-28", "close": 17.66, "volume": 2029805.0}, {"date": "2018-03-29", "close": 17.65, "volume": 1483725.0}, {"date": "2018-04-02", "close": 17.13, "volume": 2082957.0}, {"date": "2018-04-03", "close": 17.45, "volume": 2134050.0}, {"date": "2018-04-04", "close": 17.84, "volume": 1784100.0}, {"date": "2018-04-05", "close": 17.77, "volume": 1283962.0}, {"date": "2018-04-06", "close": 17.7, "volume": 1326243.0}, {"date": "2018-04-09", "close": 17.59, "volume": 1157852.0}, {"date": "2018-04-10", "close": 17.6, "volume": 1613850.0}, {"date": "2018-04-11", "close": 17.51, "volume": 1151686.0}, {"date": "2018-04-12", "close": 17.11, "volume": 1848334.0}, {"date": "2018-04-13", "close": 17.2, "volume": 1161556.0}, {"date": "2018-04-16", "close": 17.47, "volume": 1471408.0}, {"date": "2018-04-17", "close": 17.75, "volume": 1516049.0}, {"date": "2018-04-18", "close": 17.81, "volume": 1585209.0}, {"date": "2018-04-19", "close": 17.54, "volume": 1853393.0}, {"date": "2018-04-20", "close": 17.2, "volume": 1427920.0}, {"date": "2018-04-23", "close": 17.18, "volume": 1372981.0}, {"date": "2018-04-24", "close": 17.4, "volume": 1518454.0}, {"date": "2018-04-25", "close": 17.41, "volume": 1561202.0}, {"date": "2018-04-26", "close": 17.55, "volume": 1605853.0}, {"date": "2018-04-27", "close": 18.36, "volume": 1647757.0}, {"date": "2018-04-30", "close": 18.31, "volume": 2042645.0}, {"date": "2018-05-01", "close": 18.69, "volume": 2057985.0}, {"date": "2018-05-02", "close": 18.69, "volume": 1433479.0}, {"date": "2018-05-03", "close": 18.65, "volume": 1459092.0}, {"date": "2018-05-04", "close": 19.21, "volume": 1890258.0}, {"date": "2018-05-07", "close": 19.57, "volume": 1741530.0}, {"date": "2018-05-08", "close": 19.48, "volume": 1672626.0}, {"date": "2018-05-09", "close": 19.7, "volume": 2159519.0}, {"date": "2018-05-10", "close": 20.13, "volume": 3644086.0}, {"date": "2018-05-11", "close": 20.16, "volume": 2164826.0}, {"date": "2018-05-14", "close": 20.04, "volume": 1709207.0}, {"date": "2018-05-15", "close": 19.94, "volume": 1774716.0}, {"date": "2018-05-16", "close": 19.83, "volume": 1513183.0}, {"date": "2018-05-17", "close": 19.58, "volume": 2264001.0}, {"date": "2018-05-18", "close": 19.13, "volume": 1616188.0}, {"date": "2018-05-21", "close": 19.58, "volume": 2075846.0}, {"date": "2018-05-22", "close": 19.67, "volume": 1330483.0}, {"date": "2018-05-23", "close": 19.93, "volume": 1498818.0}, {"date": "2018-05-24", "close": 20.1, "volume": 1661333.0}, {"date": "2018-05-25", "close": 20.32, "volume": 1290069.0}, {"date": "2018-05-29", "close": 20.61, "volume": 1447906.0}, {"date": "2018-05-30", "close": 20.98, "volume": 1423611.0}, {"date": "2018-05-31", "close": 20.73, "volume": 1319469.0}, {"date": "2018-06-01", "close": 20.8, "volume": 1516837.0}, {"date": "2018-06-04", "close": 20.99, "volume": 1089212.0}, {"date": "2018-06-05", "close": 20.72, "volume": 1330335.0}, {"date": "2018-06-06", "close": 20.8, "volume": 1354218.0}, {"date": "2018-06-07", "close": 20.84, "volume": 1111944.0}, {"date": "2018-06-08", "close": 20.96, "volume": 1279449.0}, {"date": "2018-06-11", "close": 20.89, "volume": 1508316.0}, {"date": "2018-06-12", "close": 21.33, "volume": 1477004.0}, {"date": "2018-06-13", "close": 21.07, "volume": 2776279.0}, {"date": "2018-06-14", "close": 21.38, "volume": 752862.0}, {"date": "2018-06-15", "close": 21.16, "volume": 2049202.0}, {"date": "2018-06-18", "close": 21.28, "volume": 771533.0}, {"date": "2018-06-19", "close": 21.18, "volume": 953578.0}, {"date": "2018-06-20", "close": 21.56, "volume": 1505148.0}, {"date": "2018-06-21", "close": 21.35, "volume": 1143906.0}, {"date": "2018-06-22", "close": 21.42, "volume": 3076871.0}, {"date": "2018-06-25", "close": 21.51, "volume": 1318244.0}, {"date": "2018-06-26", "close": 21.7, "volume": 1255839.0}, {"date": "2018-06-27", "close": 21.71, "volume": 1129786.0}, {"date": "2018-06-28", "close": 21.97, "volume": 1106349.0}, {"date": "2018-06-29", "close": 21.73, "volume": 2449279.0}, {"date": "2018-07-02", "close": 21.76, "volume": 1523895.0}, {"date": "2018-07-03", "close": 22.14, "volume": 1403435.0}, {"date": "2018-07-05", "close": 22.53, "volume": 1188468.0}, {"date": "2018-07-06", "close": 22.66, "volume": 1234680.0}, {"date": "2018-07-09", "close": 22.32, "volume": 1200624.0}, {"date": "2018-07-10", "close": 22.5, "volume": 1668889.0}, {"date": "2018-07-11", "close": 22.49, "volume": 1423837.0}, {"date": "2018-07-12", "close": 22.68, "volume": 1247107.0}, {"date": "2018-07-13", "close": 22.53, "volume": 1110631.0}, {"date": "2018-07-16", "close": 22.37, "volume": 1146807.0}, {"date": "2018-07-17", "close": 22.16, "volume": 1332802.0}, {"date": "2018-07-18", "close": 21.91, "volume": 968746.0}, {"date": "2018-07-19", "close": 22.37, "volume": 1899203.0}, {"date": "2018-07-20", "close": 21.95, "volume": 2293590.0}, {"date": "2018-07-23", "close": 21.86, "volume": 1036272.0}, {"date": "2018-07-24", "close": 21.53, "volume": 1570690.0}, {"date": "2018-07-25", "close": 21.62, "volume": 880979.0}, {"date": "2018-07-26", "close": 21.63, "volume": 1341473.0}, {"date": "2018-07-27", "close": 20.96, "volume": 1039833.0}, {"date": "2018-07-30", "close": 20.98, "volume": 1293096.0}, {"date": "2018-07-31", "close": 21.61, "volume": 1468226.0}, {"date": "2018-08-01", "close": 21.71, "volume": 1172100.0}, {"date": "2018-08-02", "close": 21.63, "volume": 641187.0}, {"date": "2018-08-03", "close": 22.24, "volume": 910062.0}, {"date": "2018-08-06", "close": 22.07, "volume": 761164.0}, {"date": "2018-08-07", "close": 22.36, "volume": 738874.0}, {"date": "2018-08-08", "close": 22.16, "volume": 846520.0}, {"date": "2018-08-09", "close": 22.29, "volume": 1048417.0}, {"date": "2018-08-10", "close": 22.08, "volume": 714576.0}, {"date": "2018-08-13", "close": 22.29, "volume": 764291.0}, {"date": "2018-08-14", "close": 22.88, "volume": 1502444.0}, {"date": "2018-08-15", "close": 23.11, "volume": 1186241.0}, {"date": "2018-08-16", "close": 22.87, "volume": 1090760.0}, {"date": "2018-08-17", "close": 23.26, "volume": 1308320.0}, {"date": "2018-08-20", "close": 23.18, "volume": 1578331.0}, {"date": "2018-08-21", "close": 23.27, "volume": 1219916.0}, {"date": "2018-08-22", "close": 23.3, "volume": 1043764.0}, {"date": "2018-08-23", "close": 23.23, "volume": 1258727.0}, {"date": "2018-08-24", "close": 23.14, "volume": 840408.0}, {"date": "2018-08-27", "close": 23.01, "volume": 976460.0}, {"date": "2018-08-28", "close": 23.48, "volume": 1305829.0}, {"date": "2018-08-29", "close": 23.64, "volume": 1142775.0}, {"date": "2018-08-30", "close": 23.42, "volume": 1310554.0}, {"date": "2018-08-31", "close": 23.58, "volume": 1989402.0}, {"date": "2018-09-04", "close": 23.36, "volume": 996351.0}, {"date": "2018-09-05", "close": 23.65, "volume": 1457095.0}, {"date": "2018-09-06", "close": 23.56, "volume": 605625.0}, {"date": "2018-09-07", "close": 23.13, "volume": 802273.0}, {"date": "2018-09-10", "close": 23.25, "volume": 919195.0}, {"date": "2018-09-11", "close": 23.24, "volume": 689572.0}, {"date": "2018-09-12", "close": 23.28, "volume": 925399.0}, {"date": "2018-09-13", "close": 23.54, "volume": 880647.0}, {"date": "2018-09-14", "close": 23.16, "volume": 1013593.0}, {"date": "2018-09-17", "close": 23.37, "volume": 1368762.0}, {"date": "2018-09-18", "close": 23.31, "volume": 1047333.0}, {"date": "2018-09-19", "close": 22.93, "volume": 861569.0}, {"date": "2018-09-20", "close": 23.39, "volume": 954143.0}, {"date": "2018-09-21", "close": 23.3, "volume": 1743020.0}, {"date": "2018-09-24", "close": 22.85, "volume": 926397.0}, {"date": "2018-09-25", "close": 22.99, "volume": 708507.0}, {"date": "2018-09-26", "close": 22.51, "volume": 1036129.0}, {"date": "2018-09-27", "close": 22.66, "volume": 1576704.0}, {"date": "2018-09-28", "close": 23.12, "volume": 2006962.0}, {"date": "2018-10-01", "close": 22.53, "volume": 1487752.0}, {"date": "2018-10-02", "close": 22.5, "volume": 1276287.0}, {"date": "2018-10-03", "close": 22.2, "volume": 1533025.0}, {"date": "2018-10-04", "close": 21.89, "volume": 1747602.0}, {"date": "2018-10-05", "close": 21.92, "volume": 1773895.0}, {"date": "2018-10-08", "close": 22.45, "volume": 1847713.0}, {"date": "2018-10-09", "close": 22.7, "volume": 1739759.0}, {"date": "2018-10-10", "close": 22.49, "volume": 2183958.0}, {"date": "2018-10-11", "close": 21.81, "volume": 1700781.0}, {"date": "2018-10-12", "close": 21.19, "volume": 2392861.0}, {"date": "2018-10-15", "close": 21.48, "volume": 2467254.0}, {"date": "2018-10-16", "close": 22.26, "volume": 2106006.0}, {"date": "2018-10-17", "close": 22.03, "volume": 1546664.0}, {"date": "2018-10-18", "close": 21.87, "volume": 897336.0}, {"date": "2018-10-19", "close": 21.8, "volume": 1293959.0}, {"date": "2018-10-22", "close": 21.53, "volume": 1015193.0}, {"date": "2018-10-23", "close": 21.38, "volume": 1626295.0}, {"date": "2018-10-24", "close": 21.65, "volume": 1772922.0}, {"date": "2018-10-25", "close": 21.94, "volume": 1587740.0}, {"date": "2018-10-26", "close": 21.45, "volume": 1771310.0}, {"date": "2018-10-29", "close": 21.76, "volume": 1702927.0}, {"date": "2018-10-30", "close": 22.03, "volume": 1659275.0}, {"date": "2018-10-31", "close": 21.65, "volume": 1607905.0}, {"date": "2018-11-01", "close": 21.88, "volume": 1168749.0}, {"date": "2018-11-02", "close": 21.58, "volume": 1662651.0}, {"date": "2018-11-05", "close": 22.33, "volume": 1665118.0}, {"date": "2018-11-06", "close": 21.46, "volume": 6335446.0}, {"date": "2018-11-07", "close": 21.69, "volume": 2262588.0}, {"date": "2018-11-08", "close": 21.39, "volume": 2789188.0}, {"date": "2018-11-09", "close": 21.28, "volume": 2300951.0}, {"date": "2018-11-12", "close": 21.14, "volume": 1971915.0}, {"date": "2018-11-13", "close": 20.62, "volume": 3155878.0}, {"date": "2018-11-14", "close": 19.65, "volume": 4773887.0}, {"date": "2018-11-15", "close": 19.12, "volume": 3718305.0}, {"date": "2018-11-16", "close": 18.65, "volume": 3455920.0}, {"date": "2018-11-19", "close": 19.25, "volume": 2602063.0}, {"date": "2018-11-20", "close": 19.2, "volume": 2026089.0}, {"date": "2018-11-21", "close": 18.72, "volume": 1562546.0}, {"date": "2018-11-23", "close": 18.68, "volume": 469609.0}, {"date": "2018-11-26", "close": 18.89, "volume": 1226368.0}, {"date": "2018-11-27", "close": 19.1, "volume": 1917510.0}, {"date": "2018-11-28", "close": 19.33, "volume": 2121506.0}, {"date": "2018-11-29", "close": 19.29, "volume": 1383699.0}, {"date": "2018-11-30", "close": 19.29, "volume": 2830861.0}, {"date": "2018-12-03", "close": 19.3, "volume": 1687544.0}, {"date": "2018-12-04", "close": 18.79, "volume": 1419967.0}, {"date": "2018-12-06", "close": 19.38, "volume": 2694187.0}, {"date": "2018-12-07", "close": 19.27, "volume": 2441027.0}, {"date": "2018-12-10", "close": 18.91, "volume": 1807100.0}, {"date": "2018-12-11", "close": 19.28, "volume": 1565584.0}, {"date": "2018-12-12", "close": 18.81, "volume": 1361870.0}, {"date": "2018-12-13", "close": 18.75, "volume": 1074742.0}, {"date": "2018-12-14", "close": 18.72, "volume": 956409.0}, {"date": "2018-12-17", "close": 18.01, "volume": 1476068.0}, {"date": "2018-12-18", "close": 18.19, "volume": 1533089.0}, {"date": "2018-12-19", "close": 17.62, "volume": 1817004.0}, {"date": "2018-12-20", "close": 17.53, "volume": 3129844.0}, {"date": "2018-12-21", "close": 16.93, "volume": 3431012.0}, {"date": "2018-12-24", "close": 16.01, "volume": 1183198.0}, {"date": "2018-12-26", "close": 16.5, "volume": 2849850.0}, {"date": "2018-12-27", "close": 16.35, "volume": 1933141.0}, {"date": "2018-12-28", "close": 16.4, "volume": 1605377.0}, {"date": "2018-12-31", "close": 16.48, "volume": 1974095.0}, {"date": "2019-01-02", "close": 16.07, "volume": 1697222.0}, {"date": "2019-01-03", "close": 16.75, "volume": 2283890.0}, {"date": "2019-01-04", "close": 17.29, "volume": 2635913.0}, {"date": "2019-01-07", "close": 17.66, "volume": 1871310.0}, {"date": "2019-01-08", "close": 18.23, "volume": 2173612.0}, {"date": "2019-01-09", "close": 18.33, "volume": 1790695.0}, {"date": "2019-01-10", "close": 18.32, "volume": 2171743.0}, {"date": "2019-01-11", "close": 18.23, "volume": 890063.0}, {"date": "2019-01-14", "close": 18.06, "volume": 1161370.0}, {"date": "2019-01-15", "close": 18.22, "volume": 1157124.0}, {"date": "2019-01-16", "close": 18.67, "volume": 1248493.0}, {"date": "2019-01-17", "close": 18.94, "volume": 1668992.0}, {"date": "2019-01-18", "close": 19.19, "volume": 1512143.0}, {"date": "2019-01-22", "close": 19.15, "volume": 1836245.0}, {"date": "2019-01-23", "close": 19.35, "volume": 1175964.0}, {"date": "2019-01-24", "close": 19.64, "volume": 1785684.0}, {"date": "2019-01-25", "close": 19.97, "volume": 1314997.0}, {"date": "2019-01-28", "close": 20.28, "volume": 1908923.0}, {"date": "2019-01-29", "close": 20.27, "volume": 2690626.0}, {"date": "2019-01-30", "close": 20.46, "volume": 2198330.0}, {"date": "2019-01-31", "close": 20.54, "volume": 1657998.0}, {"date": "2019-02-01", "close": 20.32, "volume": 1490590.0}, {"date": "2019-02-04", "close": 20.57, "volume": 966925.0}, {"date": "2019-02-05", "close": 20.44, "volume": 1147513.0}, {"date": "2019-02-06", "close": 20.54, "volume": 1431469.0}, {"date": "2019-02-07", "close": 20.72, "volume": 1559679.0}, {"date": "2019-02-08", "close": 20.56, "volume": 874599.0}, {"date": "2019-02-11", "close": 20.51, "volume": 1478949.0}, {"date": "2019-02-12", "close": 20.25, "volume": 1767749.0}, {"date": "2019-02-13", "close": 20.22, "volume": 1309894.0}, {"date": "2019-02-14", "close": 19.78, "volume": 1180822.0}, {"date": "2019-02-15", "close": 19.99, "volume": 1688163.0}, {"date": "2019-02-19", "close": 19.83, "volume": 1490492.0}, {"date": "2019-02-20", "close": 19.68, "volume": 1228057.0}, {"date": "2019-02-21", "close": 19.66, "volume": 1147236.0}, {"date": "2019-02-22", "close": 19.58, "volume": 1803884.0}, {"date": "2019-02-25", "close": 19.06, "volume": 4150927.0}, {"date": "2019-02-26", "close": 18.8, "volume": 3116908.0}, {"date": "2019-02-27", "close": 18.45, "volume": 2897670.0}, {"date": "2019-02-28", "close": 18.12, "volume": 3056029.0}, {"date": "2019-03-01", "close": 17.71, "volume": 5039369.0}, {"date": "2019-03-04", "close": 17.64, "volume": 2701131.0}, {"date": "2019-03-05", "close": 17.65, "volume": 986275.0}, {"date": "2019-03-06", "close": 17.54, "volume": 3416922.0}, {"date": "2019-03-07", "close": 17.51, "volume": 2818687.0}, {"date": "2019-03-08", "close": 17.46, "volume": 2007614.0}, {"date": "2019-03-11", "close": 17.78, "volume": 2316593.0}, {"date": "2019-03-12", "close": 18.01, "volume": 2236280.0}, {"date": "2019-03-13", "close": 18.35, "volume": 1530049.0}, {"date": "2019-03-14", "close": 18.38, "volume": 1636267.0}, {"date": "2019-03-15", "close": 18.3, "volume": 3105355.0}, {"date": "2019-03-18", "close": 18.13, "volume": 1866478.0}, {"date": "2019-03-19", "close": 18.17, "volume": 1563614.0}, {"date": "2019-03-20", "close": 18.39, "volume": 2247647.0}, {"date": "2019-03-21", "close": 19.01, "volume": 2385850.0}, {"date": "2019-03-22", "close": 18.71, "volume": 1966034.0}, {"date": "2019-03-25", "close": 18.87, "volume": 1365821.0}, {"date": "2019-03-26", "close": 19.19, "volume": 1424908.0}, {"date": "2019-03-27", "close": 19.3, "volume": 2045065.0}, {"date": "2019-03-28", "close": 19.63, "volume": 3194581.0}, {"date": "2019-03-29", "close": 19.47, "volume": 4229778.0}, {"date": "2019-04-01", "close": 19.33, "volume": 2422388.0}, {"date": "2019-04-02", "close": 19.31, "volume": 1921813.0}, {"date": "2019-04-03", "close": 19.12, "volume": 1437555.0}, {"date": "2019-04-04", "close": 19.19, "volume": 1045154.0}, {"date": "2019-04-05", "close": 19.39, "volume": 1893569.0}, {"date": "2019-04-08", "close": 19.3, "volume": 1011436.0}, {"date": "2019-04-09", "close": 19.23, "volume": 1751593.0}, {"date": "2019-04-10", "close": 19.48, "volume": 1270989.0}, {"date": "2019-04-11", "close": 19.68, "volume": 1253764.0}, {"date": "2019-04-12", "close": 19.68, "volume": 949814.0}, {"date": "2019-04-15", "close": 19.66, "volume": 750857.0}, {"date": "2019-04-16", "close": 19.25, "volume": 1006370.0}, {"date": "2019-04-17", "close": 18.78, "volume": 1567992.0}, {"date": "2019-04-18", "close": 19.14, "volume": 1058444.0}, {"date": "2019-04-22", "close": 18.83, "volume": 1150263.0}, {"date": "2019-04-23", "close": 19.14, "volume": 1791775.0}, {"date": "2019-04-24", "close": 19.34, "volume": 1374488.0}, {"date": "2019-04-25", "close": 19.34, "volume": 1110237.0}, {"date": "2019-04-26", "close": 19.59, "volume": 1201527.0}, {"date": "2019-04-29", "close": 19.4, "volume": 1049871.0}, {"date": "2019-04-30", "close": 19.56, "volume": 1270969.0}, {"date": "2019-05-01", "close": 19.53, "volume": 1091274.0}, {"date": "2019-05-02", "close": 19.58, "volume": 1283413.0}, {"date": "2019-05-03", "close": 20.0, "volume": 854318.0}, {"date": "2019-05-06", "close": 19.9, "volume": 1143572.0}, {"date": "2019-05-07", "close": 19.58, "volume": 1154125.0}, {"date": "2019-05-08", "close": 19.76, "volume": 1289036.0}, {"date": "2019-05-09", "close": 19.27, "volume": 1788218.0}, {"date": "2019-05-10", "close": 19.75, "volume": 1279865.0}, {"date": "2019-05-13", "close": 19.68, "volume": 1374141.0}, {"date": "2019-05-14", "close": 19.86, "volume": 1829790.0}, {"date": "2019-05-15", "close": 20.02, "volume": 1615805.0}, {"date": "2019-05-16", "close": 20.2, "volume": 2157096.0}, {"date": "2019-05-17", "close": 19.71, "volume": 1570682.0}, {"date": "2019-05-20", "close": 19.53, "volume": 2033244.0}, {"date": "2019-05-21", "close": 19.73, "volume": 1349169.0}, {"date": "2019-05-22", "close": 19.7, "volume": 746390.0}, {"date": "2019-05-23", "close": 19.71, "volume": 915854.0}, {"date": "2019-05-24", "close": 19.75, "volume": 1013917.0}, {"date": "2019-05-28", "close": 19.54, "volume": 1286357.0}, {"date": "2019-05-29", "close": 19.22, "volume": 969273.0}, {"date": "2019-05-30", "close": 19.37, "volume": 891994.0}, {"date": "2019-05-31", "close": 19.29, "volume": 1432703.0}, {"date": "2019-06-03", "close": 19.24, "volume": 1135170.0}, {"date": "2019-06-04", "close": 19.1, "volume": 997726.0}, {"date": "2019-06-05", "close": 19.32, "volume": 1530398.0}, {"date": "2019-06-06", "close": 19.45, "volume": 964709.0}, {"date": "2019-06-07", "close": 19.49, "volume": 824397.0}, {"date": "2019-06-10", "close": 19.32, "volume": 774620.0}, {"date": "2019-06-11", "close": 19.29, "volume": 1220871.0}, {"date": "2019-06-12", "close": 19.32, "volume": 1232009.0}, {"date": "2019-06-13", "close": 19.48, "volume": 1270940.0}, {"date": "2019-06-14", "close": 19.43, "volume": 990804.0}, {"date": "2019-06-17", "close": 19.79, "volume": 1401456.0}, {"date": "2019-06-18", "close": 19.58, "volume": 1252705.0}, {"date": "2019-06-19", "close": 20.14, "volume": 2080499.0}, {"date": "2019-06-20", "close": 20.05, "volume": 2033670.0}, {"date": "2019-06-21", "close": 19.57, "volume": 2709910.0}, {"date": "2019-06-24", "close": 19.31, "volume": 1690992.0}, {"date": "2019-06-25", "close": 19.26, "volume": 1678502.0}, {"date": "2019-06-26", "close": 18.87, "volume": 1553864.0}, {"date": "2019-06-27", "close": 19.45, "volume": 1206638.0}, {"date": "2019-06-28", "close": 19.69, "volume": 1999013.0}, {"date": "2019-07-01", "close": 19.64, "volume": 1336008.0}, {"date": "2019-07-02", "close": 20.03, "volume": 1371037.0}, {"date": "2019-07-03", "close": 20.31, "volume": 582379.0}, {"date": "2019-07-05", "close": 20.3, "volume": 777662.0}, {"date": "2019-07-08", "close": 20.55, "volume": 891086.0}, {"date": "2019-07-09", "close": 20.59, "volume": 820618.0}, {"date": "2019-07-10", "close": 20.77, "volume": 1340700.0}, {"date": "2019-07-11", "close": 20.5, "volume": 1255538.0}, {"date": "2019-07-12", "close": 20.49, "volume": 641818.0}, {"date": "2019-07-15", "close": 20.41, "volume": 1140688.0}, {"date": "2019-07-16", "close": 20.42, "volume": 985968.0}, {"date": "2019-07-17", "close": 20.48, "volume": 787924.0}, {"date": "2019-07-18", "close": 20.71, "volume": 606217.0}, {"date": "2019-07-19", "close": 19.98, "volume": 1068972.0}, {"date": "2019-07-22", "close": 20.15, "volume": 634251.0}, {"date": "2019-07-23", "close": 20.68, "volume": 1359255.0}, {"date": "2019-07-24", "close": 20.8, "volume": 631753.0}, {"date": "2019-07-25", "close": 20.54, "volume": 1102291.0}, {"date": "2019-07-26", "close": 20.79, "volume": 1300664.0}, {"date": "2019-07-29", "close": 20.64, "volume": 942843.0}, {"date": "2019-07-30", "close": 20.95, "volume": 937803.0}, {"date": "2019-07-31", "close": 20.64, "volume": 1282655.0}, {"date": "2019-08-01", "close": 20.76, "volume": 1176388.0}, {"date": "2019-08-02", "close": 20.69, "volume": 761156.0}, {"date": "2019-08-05", "close": 20.15, "volume": 1815998.0}, {"date": "2019-08-06", "close": 20.2, "volume": 1053715.0}, {"date": "2019-08-07", "close": 20.6, "volume": 1136578.0}, {"date": "2019-08-08", "close": 21.32, "volume": 2669393.0}, {"date": "2019-08-09", "close": 21.46, "volume": 3101723.0}, {"date": "2019-08-12", "close": 21.1, "volume": 2215987.0}, {"date": "2019-08-13", "close": 21.08, "volume": 1942399.0}, {"date": "2019-08-14", "close": 20.88, "volume": 1357078.0}, {"date": "2019-08-15", "close": 20.93, "volume": 1265155.0}, {"date": "2019-08-16", "close": 21.55, "volume": 3303168.0}, {"date": "2019-08-19", "close": 21.54, "volume": 2068236.0}, {"date": "2019-08-20", "close": 21.47, "volume": 1802346.0}, {"date": "2019-08-21", "close": 21.65, "volume": 1542131.0}, {"date": "2019-08-22", "close": 22.02, "volume": 1499459.0}, {"date": "2019-08-23", "close": 21.54, "volume": 1508687.0}, {"date": "2019-08-26", "close": 21.52, "volume": 1046375.0}, {"date": "2019-08-27", "close": 21.32, "volume": 1519494.0}, {"date": "2019-08-28", "close": 21.31, "volume": 922118.0}, {"date": "2019-08-29", "close": 21.67, "volume": 615137.0}, {"date": "2019-08-30", "close": 21.62, "volume": 858381.0}, {"date": "2019-09-03", "close": 22.26, "volume": 2265668.0}, {"date": "2019-09-04", "close": 22.2, "volume": 1285576.0}, {"date": "2019-09-05", "close": 21.98, "volume": 2279466.0}, {"date": "2019-09-06", "close": 21.92, "volume": 1109333.0}, {"date": "2019-09-09", "close": 21.92, "volume": 1122500.0}, {"date": "2019-09-10", "close": 21.75, "volume": 2017918.0}, {"date": "2019-09-11", "close": 22.37, "volume": 2846302.0}, {"date": "2019-09-12", "close": 22.49, "volume": 1702887.0}, {"date": "2019-09-13", "close": 22.05, "volume": 1128173.0}, {"date": "2019-09-16", "close": 22.54, "volume": 887580.0}, {"date": "2019-09-17", "close": 22.8, "volume": 1216247.0}, {"date": "2019-09-18", "close": 22.46, "volume": 923141.0}, {"date": "2019-09-19", "close": 22.46, "volume": 829914.0}, {"date": "2019-09-20", "close": 22.69, "volume": 3662488.0}, {"date": "2019-09-23", "close": 22.55, "volume": 1531564.0}, {"date": "2019-09-24", "close": 22.46, "volume": 995099.0}, {"date": "2019-09-25", "close": 22.76, "volume": 837110.0}, {"date": "2019-09-26", "close": 22.82, "volume": 648608.0}, {"date": "2019-09-27", "close": 22.905, "volume": 1092907.0}, {"date": "2019-09-30", "close": 22.96, "volume": 933687.0}, {"date": "2019-10-01", "close": 22.62, "volume": 907275.0}, {"date": "2019-10-02", "close": 22.49, "volume": 1496003.0}, {"date": "2019-10-03", "close": 22.69, "volume": 1289373.0}, {"date": "2019-10-04", "close": 22.78, "volume": 722701.0}, {"date": "2019-10-07", "close": 22.73, "volume": 1435839.0}, {"date": "2019-10-08", "close": 22.63, "volume": 3212539.0}, {"date": "2019-10-09", "close": 22.5, "volume": 1420806.0}, {"date": "2019-10-10", "close": 22.47, "volume": 1301691.0}, {"date": "2019-10-11", "close": 22.74, "volume": 1341789.0}, {"date": "2019-10-14", "close": 22.82, "volume": 501670.0}, {"date": "2019-10-15", "close": 23.17, "volume": 1262445.0}, {"date": "2019-10-16", "close": 23.16, "volume": 794401.0}, {"date": "2019-10-17", "close": 23.42, "volume": 1017642.0}, {"date": "2019-10-18", "close": 23.63, "volume": 1581281.0}, {"date": "2019-10-21", "close": 23.87, "volume": 875579.0}, {"date": "2019-10-22", "close": 23.7, "volume": 1428169.0}, {"date": "2019-10-23", "close": 23.94, "volume": 1315621.0}, {"date": "2019-10-24", "close": 23.84, "volume": 568369.0}, {"date": "2019-10-25", "close": 23.5, "volume": 982601.0}, {"date": "2019-10-28", "close": 23.63, "volume": 1151446.0}, {"date": "2019-10-29", "close": 23.81, "volume": 1069148.0}, {"date": "2019-10-30", "close": 23.84, "volume": 1449566.0}, {"date": "2019-10-31", "close": 24.6, "volume": 3247827.0}, {"date": "2019-11-01", "close": 24.33, "volume": 2520660.0}, {"date": "2019-11-04", "close": 23.96, "volume": 2638436.0}, {"date": "2019-11-05", "close": 23.33, "volume": 3136995.0}, {"date": "2019-11-06", "close": 23.0, "volume": 2044102.0}, {"date": "2019-11-07", "close": 22.56, "volume": 2188347.0}, {"date": "2019-11-08", "close": 22.71, "volume": 1858855.0}, {"date": "2019-11-11", "close": 22.64, "volume": 1047038.0}, {"date": "2019-11-12", "close": 22.41, "volume": 1396348.0}, {"date": "2019-11-13", "close": 22.7, "volume": 2300284.0}, {"date": "2019-11-14", "close": 22.29, "volume": 2749382.0}, {"date": "2019-11-15", "close": 21.97, "volume": 2312233.0}, {"date": "2019-11-18", "close": 22.09, "volume": 2329331.0}, {"date": "2019-11-19", "close": 22.32, "volume": 1543075.0}, {"date": "2019-11-20", "close": 22.01, "volume": 2144637.0}, {"date": "2019-11-21", "close": 21.63, "volume": 2321041.0}, {"date": "2019-11-22", "close": 21.68, "volume": 1989803.0}, {"date": "2019-11-25", "close": 21.85, "volume": 2512283.0}, {"date": "2019-11-26", "close": 21.82, "volume": 5256042.0}, {"date": "2019-11-27", "close": 22.38, "volume": 2318548.0}, {"date": "2019-11-29", "close": 22.28, "volume": 988164.0}, {"date": "2019-12-02", "close": 21.67, "volume": 2372235.0}, {"date": "2019-12-03", "close": 21.96, "volume": 3545577.0}, {"date": "2019-12-04", "close": 22.15, "volume": 1216667.0}, {"date": "2019-12-05", "close": 22.15, "volume": 1334521.0}, {"date": "2019-12-06", "close": 22.07, "volume": 1830881.0}, {"date": "2019-12-09", "close": 22.17, "volume": 1749855.0}, {"date": "2019-12-10", "close": 21.89, "volume": 1825594.0}, {"date": "2019-12-11", "close": 21.43, "volume": 2104198.0}, {"date": "2019-12-12", "close": 20.84, "volume": 2630840.0}, {"date": "2019-12-13", "close": 20.56, "volume": 2168477.0}, {"date": "2019-12-16", "close": 21.04, "volume": 2516815.0}, {"date": "2019-12-17", "close": 20.74, "volume": 2128416.0}, {"date": "2019-12-18", "close": 21.01, "volume": 1955066.0}, {"date": "2019-12-19", "close": 21.275, "volume": 1708359.0}, {"date": "2019-12-20", "close": 21.37, "volume": 7048619.0}, {"date": "2019-12-23", "close": 21.02, "volume": 985257.0}, {"date": "2019-12-24", "close": 20.99, "volume": 802654.0}, {"date": "2019-12-26", "close": 20.83, "volume": 723600.0}, {"date": "2019-12-27", "close": 20.94, "volume": 755376.0}, {"date": "2019-12-30", "close": 21.07, "volume": 1132424.0}, {"date": "2019-12-31", "close": 21.34, "volume": 2093741.0}, {"date": "2020-01-02", "close": 20.97, "volume": 2248921.0}, {"date": "2020-01-03", "close": 21.105, "volume": 1048564.0}, {"date": "2020-01-06", "close": 21.33, "volume": 1317344.0}, {"date": "2020-01-07", "close": 21.24, "volume": 1325182.0}, {"date": "2020-01-08", "close": 21.24, "volume": 1295749.0}, {"date": "2020-01-09", "close": 21.23, "volume": 1001353.0}, {"date": "2020-01-10", "close": 21.34, "volume": 1150890.0}, {"date": "2020-01-13", "close": 21.81, "volume": 1947040.0}, {"date": "2020-01-14", "close": 21.79, "volume": 1430293.0}, {"date": "2020-01-15", "close": 22.05, "volume": 1859678.0}, {"date": "2020-01-16", "close": 22.33, "volume": 1533148.0}, {"date": "2020-01-17", "close": 22.03, "volume": 1638174.0}, {"date": "2020-01-21", "close": 22.23, "volume": 1418566.0}, {"date": "2020-01-22", "close": 22.0, "volume": 1835788.0}, {"date": "2020-01-23", "close": 22.14, "volume": 1734935.0}, {"date": "2020-01-24", "close": 22.19, "volume": 1770063.0}, {"date": "2020-01-27", "close": 22.13, "volume": 2228040.0}, {"date": "2020-01-28", "close": 22.435, "volume": 2503864.0}, {"date": "2020-01-29", "close": 22.31, "volume": 2276028.0}, {"date": "2020-01-30", "close": 21.94, "volume": 1195111.0}, {"date": "2020-01-31", "close": 21.5, "volume": 1672794.0}, {"date": "2020-02-03", "close": 21.57, "volume": 1898438.0}, {"date": "2020-02-04", "close": 21.39, "volume": 1265827.0}, {"date": "2020-02-05", "close": 21.37, "volume": 2487205.0}, {"date": "2020-02-06", "close": 21.69, "volume": 1984865.0}, {"date": "2020-02-07", "close": 21.49, "volume": 1377109.0}, {"date": "2020-02-10", "close": 21.99, "volume": 981303.0}, {"date": "2020-02-11", "close": 21.93, "volume": 1510017.0}, {"date": "2020-02-12", "close": 21.6, "volume": 1610797.0}, {"date": "2020-02-13", "close": 21.44, "volume": 2791952.0}, {"date": "2020-02-14", "close": 22.29, "volume": 6155368.0}, {"date": "2020-02-18", "close": 22.14, "volume": 2661369.0}, {"date": "2020-02-19", "close": 21.87, "volume": 1451450.0}, {"date": "2020-02-20", "close": 22.115, "volume": 2426055.0}, {"date": "2020-02-21", "close": 21.99, "volume": 4968948.0}, {"date": "2020-02-24", "close": 22.35, "volume": 2076855.0}, {"date": "2020-02-25", "close": 21.22, "volume": 2007527.0}, {"date": "2020-02-26", "close": 21.29, "volume": 2195049.0}, {"date": "2020-02-27", "close": 20.16, "volume": 1932003.0}, {"date": "2020-02-28", "close": 19.55, "volume": 3977411.0}, {"date": "2020-03-02", "close": 19.48, "volume": 3538158.0}, {"date": "2020-03-03", "close": 19.6, "volume": 3316055.0}, {"date": "2020-03-04", "close": 20.46, "volume": 3537144.0}, {"date": "2020-03-05", "close": 20.11, "volume": 2882454.0}, {"date": "2020-03-06", "close": 18.75, "volume": 4953484.0}, {"date": "2020-03-09", "close": 16.05, "volume": 4718258.0}, {"date": "2020-03-10", "close": 15.59, "volume": 4817361.0}, {"date": "2020-03-11", "close": 13.34, "volume": 8016939.0}, {"date": "2020-03-12", "close": 9.64, "volume": 5851262.0}, {"date": "2020-03-13", "close": 10.47, "volume": 6011011.0}, {"date": "2020-03-16", "close": 7.45, "volume": 5375525.0}, {"date": "2020-03-17", "close": 7.41, "volume": 4941681.0}, {"date": "2020-03-18", "close": 5.92, "volume": 4556655.0}, {"date": "2020-03-19", "close": 8.01, "volume": 5783349.0}, {"date": "2020-03-20", "close": 9.07, "volume": 7744546.0}, {"date": "2020-03-23", "close": 9.37, "volume": 3135948.0}, {"date": "2020-03-24", "close": 10.22, "volume": 4000524.0}, {"date": "2020-03-25", "close": 10.98, "volume": 4770531.0}, {"date": "2020-03-26", "close": 11.2, "volume": 5137205.0}, {"date": "2020-03-27", "close": 11.2, "volume": 3182033.0}, {"date": "2020-03-30", "close": 11.21, "volume": 4206083.0}, {"date": "2020-03-31", "close": 10.92, "volume": 3423729.0}, {"date": "2020-04-01", "close": 9.62, "volume": 2046313.0}, {"date": "2020-04-02", "close": 8.89, "volume": 2369994.0}, {"date": "2020-04-03", "close": 8.95, "volume": 2680011.0}, {"date": "2020-04-06", "close": 10.11, "volume": 2931877.0}, {"date": "2020-04-07", "close": 11.1, "volume": 3534259.0}, {"date": "2020-04-08", "close": 12.44, "volume": 2874604.0}, {"date": "2020-04-09", "close": 13.22, "volume": 3283239.0}, {"date": "2020-04-13", "close": 12.8, "volume": 2434804.0}, {"date": "2020-04-14", "close": 13.37, "volume": 2695163.0}, {"date": "2020-04-15", "close": 12.73, "volume": 2749464.0}, {"date": "2020-04-16", "close": 12.65, "volume": 1994944.0}, {"date": "2020-04-17", "close": 13.16, "volume": 2644318.0}, {"date": "2020-04-20", "close": 12.31, "volume": 2380048.0}, {"date": "2020-04-21", "close": 12.065, "volume": 2652695.0}, {"date": "2020-04-22", "close": 11.98, "volume": 2163326.0}, {"date": "2020-04-23", "close": 11.75, "volume": 1852528.0}, {"date": "2020-04-24", "close": 11.64, "volume": 3581034.0}, {"date": "2020-04-27", "close": 12.03, "volume": 1753365.0}, {"date": "2020-04-28", "close": 12.44, "volume": 1680103.0}, {"date": "2020-04-29", "close": 13.24, "volume": 1598233.0}, {"date": "2020-04-30", "close": 12.82, "volume": 1649380.0}, {"date": "2020-05-01", "close": 12.19, "volume": 2257757.0}, {"date": "2020-05-04", "close": 12.27, "volume": 1691781.0}, {"date": "2020-05-05", "close": 12.235, "volume": 1925115.0}, {"date": "2020-05-06", "close": 11.63, "volume": 1650765.0}, {"date": "2020-05-07", "close": 11.54, "volume": 2526559.0}, {"date": "2020-05-08", "close": 12.5, "volume": 1617111.0}, {"date": "2020-05-11", "close": 12.035, "volume": 1638425.0}, {"date": "2020-05-12", "close": 10.99, "volume": 2374239.0}, {"date": "2020-05-13", "close": 11.4, "volume": 2313713.0}, {"date": "2020-05-14", "close": 11.82, "volume": 3177822.0}, {"date": "2020-05-15", "close": 11.7, "volume": 4518318.0}, {"date": "2020-05-18", "close": 13.54, "volume": 3667071.0}, {"date": "2020-05-19", "close": 13.21, "volume": 2082252.0}, {"date": "2020-05-20", "close": 12.97, "volume": 2675039.0}, {"date": "2020-05-21", "close": 13.085, "volume": 2683257.0}, {"date": "2020-05-22", "close": 13.14, "volume": 1696168.0}, {"date": "2020-05-26", "close": 13.94, "volume": 1791819.0}, {"date": "2020-05-27", "close": 13.89, "volume": 1981019.0}, {"date": "2020-05-28", "close": 13.695, "volume": 1641863.0}, {"date": "2020-05-29", "close": 13.46, "volume": 2989695.0}, {"date": "2020-06-01", "close": 14.15, "volume": 1736615.0}, {"date": "2020-06-02", "close": 14.26, "volume": 2025164.0}, {"date": "2020-06-03", "close": 15.14, "volume": 1929828.0}, {"date": "2020-06-04", "close": 15.585, "volume": 1475754.0}, {"date": "2020-06-05", "close": 16.6, "volume": 2789521.0}, {"date": "2020-06-08", "close": 17.33, "volume": 2410354.0}, {"date": "2020-06-09", "close": 16.3, "volume": 1890815.0}, {"date": "2020-06-10", "close": 15.36, "volume": 2667319.0}, {"date": "2020-06-11", "close": 14.17, "volume": 3464843.0}, {"date": "2020-06-12", "close": 14.68, "volume": 2481606.0}, {"date": "2020-06-15", "close": 15.24, "volume": 1748522.0}, {"date": "2020-06-16", "close": 15.67, "volume": 2043194.0}, {"date": "2020-06-17", "close": 14.9, "volume": 1720054.0}, {"date": "2020-06-18", "close": 15.3, "volume": 1625324.0}, {"date": "2020-06-19", "close": 14.46, "volume": 4576297.0}, {"date": "2020-06-22", "close": 14.38, "volume": 2090359.0}, {"date": "2020-06-23", "close": 14.15, "volume": 1860124.0}, {"date": "2020-06-24", "close": 13.33, "volume": 1841769.0}, {"date": "2020-06-25", "close": 13.81, "volume": 1574325.0}, {"date": "2020-06-26", "close": 13.96, "volume": 3574842.0}, {"date": "2020-06-29", "close": 14.36, "volume": 1659428.0}, {"date": "2020-06-30", "close": 14.43, "volume": 1673582.0}, {"date": "2020-07-01", "close": 14.56, "volume": 1557396.0}, {"date": "2020-07-02", "close": 14.23, "volume": 836207.0}, {"date": "2020-07-06", "close": 14.575, "volume": 1928629.0}, {"date": "2020-07-07", "close": 14.05, "volume": 1670075.0}, {"date": "2020-07-08", "close": 14.08, "volume": 1179351.0}, {"date": "2020-07-09", "close": 13.71, "volume": 1387556.0}, {"date": "2020-07-10", "close": 14.15, "volume": 941200.0}, {"date": "2020-07-13", "close": 13.74, "volume": 1313198.0}, {"date": "2020-07-14", "close": 13.85, "volume": 1709891.0}, {"date": "2020-07-15", "close": 14.0, "volume": 2339826.0}, {"date": "2020-07-16", "close": 13.87, "volume": 1092070.0}, {"date": "2020-07-17", "close": 14.19, "volume": 1169818.0}, {"date": "2020-07-20", "close": 13.7, "volume": 1042581.0}, {"date": "2020-07-21", "close": 13.88, "volume": 1785815.0}, {"date": "2020-07-22", "close": 14.48, "volume": 1727351.0}, {"date": "2020-07-23", "close": 14.56, "volume": 1358836.0}, {"date": "2020-07-24", "close": 14.04, "volume": 968415.0}, {"date": "2020-07-27", "close": 13.98, "volume": 1555703.0}, {"date": "2020-07-28", "close": 14.58, "volume": 804817.0}, {"date": "2020-07-29", "close": 15.01, "volume": 1655608.0}, {"date": "2020-07-30", "close": 14.91, "volume": 1017330.0}, {"date": "2020-07-31", "close": 14.74, "volume": 1554661.0}, {"date": "2020-08-03", "close": 14.39, "volume": 1177247.0}, {"date": "2020-08-04", "close": 14.48, "volume": 1478621.0}, {"date": "2020-08-05", "close": 14.65, "volume": 1063250.0}, {"date": "2020-08-06", "close": 15.12, "volume": 1054453.0}, {"date": "2020-08-07", "close": 15.5, "volume": 1099903.0}, {"date": "2020-08-10", "close": 15.59, "volume": 1219981.0}, {"date": "2020-08-11", "close": 15.51, "volume": 1551805.0}, {"date": "2020-08-12", "close": 15.52, "volume": 682595.0}, {"date": "2020-08-13", "close": 15.21, "volume": 981215.0}, {"date": "2020-08-14", "close": 14.89, "volume": 886517.0}, {"date": "2020-08-17", "close": 14.985, "volume": 829932.0}, {"date": "2020-08-18", "close": 14.76, "volume": 890707.0}, {"date": "2020-08-19", "close": 14.32, "volume": 1472102.0}, {"date": "2020-08-20", "close": 14.43, "volume": 847033.0}, {"date": "2020-08-21", "close": 14.63, "volume": 688895.0}, {"date": "2020-08-24", "close": 15.085, "volume": 940436.0}, {"date": "2020-08-25", "close": 14.95, "volume": 775458.0}, {"date": "2020-08-26", "close": 14.66, "volume": 985847.0}, {"date": "2020-08-27", "close": 15.13, "volume": 942255.0}, {"date": "2020-08-28", "close": 15.05, "volume": 944029.0}, {"date": "2020-08-31", "close": 14.83, "volume": 1053660.0}, {"date": "2020-09-01", "close": 15.07, "volume": 814187.0}, {"date": "2020-09-02", "close": 15.65, "volume": 1820842.0}, {"date": "2020-09-03", "close": 15.65, "volume": 1456700.0}, {"date": "2020-09-04", "close": 15.34, "volume": 1275829.0}, {"date": "2020-09-08", "close": 15.175, "volume": 1131559.0}, {"date": "2020-09-09", "close": 15.47, "volume": 959216.0}, {"date": "2020-09-10", "close": 15.37, "volume": 854387.0}, {"date": "2020-09-11", "close": 15.21, "volume": 1380789.0}, {"date": "2020-09-14", "close": 15.92, "volume": 1577263.0}, {"date": "2020-09-15", "close": 16.005, "volume": 1579150.0}, {"date": "2020-09-16", "close": 15.82, "volume": 1752491.0}, {"date": "2020-09-17", "close": 15.71, "volume": 1376530.0}, {"date": "2020-09-18", "close": 15.08, "volume": 3244533.0}, {"date": "2020-09-21", "close": 14.19, "volume": 1916840.0}, {"date": "2020-09-22", "close": 14.52, "volume": 952741.0}, {"date": "2020-09-23", "close": 13.565, "volume": 1529399.0}, {"date": "2020-09-24", "close": 13.8, "volume": 729424.0}, {"date": "2020-09-25", "close": 13.865, "volume": 1375859.0}, {"date": "2020-09-28", "close": 14.205, "volume": 1603188.0}, {"date": "2020-09-29", "close": 13.92, "volume": 967116.0}, {"date": "2020-09-30", "close": 13.785, "volume": 1649713.0}, {"date": "2020-10-01", "close": 14.41, "volume": 1886219.0}, {"date": "2020-10-02", "close": 14.79, "volume": 1942442.0}, {"date": "2020-10-05", "close": 14.69, "volume": 1073646.0}, {"date": "2020-10-06", "close": 14.67, "volume": 1421882.0}, {"date": "2020-10-07", "close": 14.62, "volume": 1098155.0}, {"date": "2020-10-08", "close": 14.9, "volume": 1352214.0}, {"date": "2020-10-09", "close": 14.54, "volume": 819584.0}, {"date": "2020-10-12", "close": 14.715, "volume": 1278701.0}, {"date": "2020-10-13", "close": 14.34, "volume": 995185.0}, {"date": "2020-10-14", "close": 14.27, "volume": 877309.0}, {"date": "2020-10-15", "close": 14.71, "volume": 1177812.0}, {"date": "2020-10-16", "close": 14.435, "volume": 1807605.0}, {"date": "2020-10-19", "close": 13.7, "volume": 6702391.0}, {"date": "2020-10-20", "close": 13.84, "volume": 908066.0}, {"date": "2020-10-21", "close": 13.74, "volume": 1171691.0}, {"date": "2020-10-22", "close": 14.06, "volume": 1656667.0}, {"date": "2020-10-23", "close": 14.155, "volume": 1931149.0}, {"date": "2020-10-26", "close": 14.0, "volume": 1541874.0}, {"date": "2020-10-27", "close": 13.735, "volume": 1854221.0}, {"date": "2020-10-28", "close": 13.225, "volume": 1599587.0}, {"date": "2020-10-29", "close": 13.41, "volume": 1528837.0}, {"date": "2020-10-30", "close": 13.16, "volume": 3552625.0}, {"date": "2020-11-02", "close": 13.855, "volume": 2569711.0}, {"date": "2020-11-03", "close": 14.39, "volume": 2684921.0}, {"date": "2020-11-04", "close": 14.3, "volume": 1399891.0}, {"date": "2020-11-05", "close": 14.31, "volume": 1810609.0}, {"date": "2020-11-06", "close": 13.73, "volume": 1330098.0}, {"date": "2020-11-09", "close": 16.0, "volume": 3977026.0}, {"date": "2020-11-10", "close": 16.54, "volume": 3548815.0}, {"date": "2020-11-11", "close": 16.36, "volume": 2540955.0}, {"date": "2020-11-12", "close": 16.02, "volume": 3248912.0}, {"date": "2020-11-13", "close": 16.52, "volume": 2521921.0}, {"date": "2020-11-16", "close": 17.05, "volume": 2686703.0}, {"date": "2020-11-17", "close": 17.02, "volume": 3105943.0}, {"date": "2020-11-18", "close": 16.495, "volume": 1656055.0}, {"date": "2020-11-19", "close": 16.78, "volume": 1490443.0}, {"date": "2020-11-20", "close": 16.88, "volume": 1969045.0}, {"date": "2020-11-23", "close": 16.65, "volume": 3293092.0}, {"date": "2020-11-24", "close": 17.55, "volume": 1369033.0}, {"date": "2020-11-25", "close": 17.4, "volume": 1447633.0}, {"date": "2020-11-27", "close": 17.11, "volume": 776940.0}, {"date": "2020-11-30", "close": 16.48, "volume": 1962468.0}, {"date": "2020-12-01", "close": 17.05, "volume": 2451176.0}, {"date": "2020-12-02", "close": 17.22, "volume": 1581037.0}, {"date": "2020-12-03", "close": 17.76, "volume": 1528728.0}, {"date": "2020-12-04", "close": 18.25, "volume": 1538676.0}, {"date": "2020-12-07", "close": 17.91, "volume": 1037078.0}, {"date": "2020-12-08", "close": 17.97, "volume": 1047728.0}, {"date": "2020-12-09", "close": 17.75, "volume": 1837862.0}, {"date": "2020-12-10", "close": 17.5, "volume": 1138388.0}, {"date": "2020-12-11", "close": 17.5, "volume": 1111890.0}, {"date": "2020-12-14", "close": 17.44, "volume": 1439832.0}, {"date": "2020-12-15", "close": 17.87, "volume": 1608066.0}, {"date": "2020-12-16", "close": 17.89, "volume": 1289505.0}, {"date": "2020-12-17", "close": 17.82, "volume": 1672218.0}, {"date": "2020-12-18", "close": 17.61, "volume": 3677707.0}, {"date": "2020-12-21", "close": 17.28, "volume": 1020687.0}, {"date": "2020-12-22", "close": 17.47, "volume": 1202996.0}, {"date": "2020-12-23", "close": 17.47, "volume": 1474272.0}, {"date": "2020-12-24", "close": 17.75, "volume": 462887.0}, {"date": "2020-12-28", "close": 17.78, "volume": 2365787.0}, {"date": "2020-12-29", "close": 17.49, "volume": 1112351.0}, {"date": "2020-12-30", "close": 17.565, "volume": 1039423.0}, {"date": "2020-12-31", "close": 17.37, "volume": 1098209.0}, {"date": "2021-01-04", "close": 16.84, "volume": 2174239.0}, {"date": "2021-01-05", "close": 17.09, "volume": 2127252.0}, {"date": "2021-01-06", "close": 17.57, "volume": 2114970.0}, {"date": "2021-01-07", "close": 17.025, "volume": 1466794.0}, {"date": "2021-01-08", "close": 17.17, "volume": 957138.0}, {"date": "2021-01-11", "close": 16.86, "volume": 972395.0}, {"date": "2021-01-12", "close": 17.09, "volume": 603485.0}, {"date": "2021-01-13", "close": 17.2, "volume": 1022848.0}, {"date": "2021-01-14", "close": 17.36, "volume": 1086064.0}, {"date": "2021-01-15", "close": 17.495, "volume": 1026535.0}, {"date": "2021-01-19", "close": 17.1, "volume": 1356675.0}, {"date": "2021-01-20", "close": 17.56, "volume": 1438741.0}, {"date": "2021-01-21", "close": 17.195, "volume": 749028.0}, {"date": "2021-01-22", "close": 17.28, "volume": 1176752.0}, {"date": "2021-01-25", "close": 17.38, "volume": 1523582.0}, {"date": "2021-01-26", "close": 17.12, "volume": 1197291.0}, {"date": "2021-01-27", "close": 16.74, "volume": 1440481.0}, {"date": "2021-01-28", "close": 17.04, "volume": 1521832.0}, {"date": "2021-01-29", "close": 16.79, "volume": 1577188.0}, {"date": "2021-02-01", "close": 17.33, "volume": 1715903.0}, {"date": "2021-02-02", "close": 17.43, "volume": 1402288.0}, {"date": "2021-02-03", "close": 17.36, "volume": 1723591.0}, {"date": "2021-02-04", "close": 17.83, "volume": 1613258.0}, {"date": "2021-02-05", "close": 17.88, "volume": 1135192.0}, {"date": "2021-02-08", "close": 17.86, "volume": 805223.0}, {"date": "2021-02-09", "close": 18.02, "volume": 1533515.0}, {"date": "2021-02-10", "close": 18.08, "volume": 2023208.0}, {"date": "2021-02-11", "close": 18.065, "volume": 1267876.0}, {"date": "2021-02-12", "close": 17.85, "volume": 818316.0}, {"date": "2021-02-16", "close": 17.71, "volume": 1237856.0}, {"date": "2021-02-17", "close": 17.66, "volume": 841442.0}, {"date": "2021-02-18", "close": 17.51, "volume": 1370770.0}, {"date": "2021-02-19", "close": 17.87, "volume": 1411822.0}, {"date": "2021-02-22", "close": 18.44, "volume": 1812183.0}, {"date": "2021-02-23", "close": 18.18, "volume": 1838563.0}, {"date": "2021-02-24", "close": 18.74, "volume": 2469729.0}, {"date": "2021-02-25", "close": 17.63, "volume": 2641320.0}, {"date": "2021-02-26", "close": 17.22, "volume": 2110104.0}, {"date": "2021-03-01", "close": 17.56, "volume": 1958266.0}, {"date": "2021-03-02", "close": 17.185, "volume": 2352622.0}, {"date": "2021-03-03", "close": 17.405, "volume": 2414898.0}, {"date": "2021-03-04", "close": 17.58, "volume": 2197699.0}, {"date": "2021-03-05", "close": 18.11, "volume": 2392906.0}, {"date": "2021-03-08", "close": 18.02, "volume": 3257015.0}, {"date": "2021-03-09", "close": 17.51, "volume": 2838242.0}, {"date": "2021-03-10", "close": 17.78, "volume": 2313793.0}, {"date": "2021-03-11", "close": 17.695, "volume": 2489418.0}, {"date": "2021-03-12", "close": 18.095, "volume": 3754063.0}, {"date": "2021-03-15", "close": 18.27, "volume": 3500727.0}, {"date": "2021-03-16", "close": 17.82, "volume": 2438094.0}, {"date": "2021-03-17", "close": 18.36, "volume": 3029800.0}, {"date": "2021-03-18", "close": 18.13, "volume": 4352806.0}, {"date": "2021-03-19", "close": 17.75, "volume": 4827387.0}, {"date": "2021-03-22", "close": 17.865, "volume": 1777438.0}, {"date": "2021-03-23", "close": 17.69, "volume": 2355875.0}, {"date": "2021-03-24", "close": 17.73, "volume": 1398283.0}, {"date": "2021-03-25", "close": 17.52, "volume": 1925069.0}, {"date": "2021-03-26", "close": 17.735, "volume": 2714091.0}, {"date": "2021-03-29", "close": 17.31, "volume": 1326611.0}, {"date": "2021-03-30", "close": 17.59, "volume": 1600561.0}, {"date": "2021-03-31", "close": 17.36, "volume": 2223162.0}, {"date": "2021-04-01", "close": 18.14, "volume": 1934924.0}, {"date": "2021-04-05", "close": 18.055, "volume": 1414373.0}, {"date": "2021-04-06", "close": 18.345, "volume": 1763496.0}, {"date": "2021-04-07", "close": 18.32, "volume": 1241627.0}, {"date": "2021-04-08", "close": 18.48, "volume": 1526292.0}, {"date": "2021-04-09", "close": 17.94, "volume": 1550798.0}, {"date": "2021-04-12", "close": 17.89, "volume": 2538556.0}, {"date": "2021-04-13", "close": 17.96, "volume": 1036853.0}, {"date": "2021-04-14", "close": 17.66, "volume": 1095413.0}, {"date": "2021-04-15", "close": 17.88, "volume": 1349982.0}, {"date": "2021-04-16", "close": 17.84, "volume": 802326.0}, {"date": "2021-04-19", "close": 17.76, "volume": 1095173.0}, {"date": "2021-04-20", "close": 17.62, "volume": 3129318.0}, {"date": "2021-04-21", "close": 17.92, "volume": 1223801.0}, {"date": "2021-04-22", "close": 17.845, "volume": 1052382.0}, {"date": "2021-04-23", "close": 17.88, "volume": 1157583.0}, {"date": "2021-04-26", "close": 18.31, "volume": 1419039.0}, {"date": "2021-04-27", "close": 18.11, "volume": 1053242.0}, {"date": "2021-04-28", "close": 18.29, "volume": 979565.0}, {"date": "2021-04-29", "close": 18.25, "volume": 927731.0}, {"date": "2021-04-30", "close": 18.17, "volume": 2054580.0}, {"date": "2021-05-03", "close": 18.095, "volume": 1761313.0}, {"date": "2021-05-04", "close": 17.78, "volume": 1147739.0}, {"date": "2021-05-05", "close": 17.205, "volume": 1942756.0}, {"date": "2021-05-06", "close": 17.39, "volume": 1397090.0}, {"date": "2021-05-07", "close": 17.73, "volume": 1438707.0}, {"date": "2021-05-10", "close": 17.78, "volume": 2405850.0}, {"date": "2021-05-11", "close": 17.62, "volume": 2448432.0}, {"date": "2021-05-12", "close": 16.94, "volume": 1991239.0}, {"date": "2021-05-13", "close": 17.13, "volume": 1994643.0}, {"date": "2021-05-14", "close": 17.1, "volume": 1480021.0}, {"date": "2021-05-17", "close": 17.16, "volume": 1598056.0}, {"date": "2021-05-18", "close": 17.09, "volume": 1014276.0}, {"date": "2021-05-19", "close": 17.0, "volume": 1094137.0}, {"date": "2021-05-20", "close": 17.24, "volume": 1297545.0}, {"date": "2021-05-21", "close": 17.29, "volume": 2445504.0}, {"date": "2021-05-24", "close": 17.51, "volume": 1315394.0}, {"date": "2021-05-25", "close": 17.47, "volume": 2773109.0}, {"date": "2021-05-26", "close": 17.61, "volume": 1661697.0}, {"date": "2021-05-27", "close": 17.54, "volume": 1566528.0}, {"date": "2021-05-28", "close": 17.47, "volume": 2659721.0}, {"date": "2021-06-01", "close": 18.03, "volume": 2946656.0}, {"date": "2021-06-02", "close": 18.11, "volume": 1544689.0}, {"date": "2021-06-03", "close": 17.72, "volume": 2171602.0}, {"date": "2021-06-04", "close": 17.54, "volume": 1544937.0}, {"date": "2021-06-07", "close": 17.55, "volume": 2517487.0}, {"date": "2021-06-08", "close": 17.56, "volume": 2044035.0}, {"date": "2021-06-09", "close": 17.81, "volume": 1198621.0}, {"date": "2021-06-10", "close": 17.93, "volume": 1107616.0}, {"date": "2021-06-11", "close": 18.05, "volume": 1495731.0}, {"date": "2021-06-14", "close": 18.25, "volume": 1640136.0}, {"date": "2021-06-15", "close": 17.98, "volume": 2306665.0}, {"date": "2021-06-16", "close": 17.86, "volume": 1522055.0}, {"date": "2021-06-17", "close": 17.63, "volume": 2296045.0}, {"date": "2021-06-18", "close": 17.39, "volume": 3699873.0}, {"date": "2021-06-21", "close": 17.81, "volume": 2488452.0}, {"date": "2021-06-22", "close": 18.0, "volume": 2369817.0}, {"date": "2021-06-23", "close": 17.99, "volume": 2363971.0}, {"date": "2021-06-24", "close": 18.32, "volume": 2701686.0}, {"date": "2021-06-25", "close": 18.62, "volume": 4250166.0}, {"date": "2021-06-28", "close": 18.28, "volume": 1464505.0}, {"date": "2021-06-29", "close": 18.19, "volume": 916397.0}, {"date": "2021-06-30", "close": 18.2, "volume": 2421643.0}, {"date": "2021-07-01", "close": 18.4, "volume": 1928511.0}, {"date": "2021-07-02", "close": 18.26, "volume": 1528358.0}, {"date": "2021-07-06", "close": 18.52, "volume": 1501618.0}, {"date": "2021-07-07", "close": 18.24, "volume": 2145582.0}, {"date": "2021-07-08", "close": 18.02, "volume": 1625854.0}, {"date": "2021-07-09", "close": 18.54, "volume": 1573072.0}, {"date": "2021-07-12", "close": 18.66, "volume": 850330.0}, {"date": "2021-07-13", "close": 18.2, "volume": 1138128.0}, {"date": "2021-07-14", "close": 18.34, "volume": 1091148.0}, {"date": "2021-07-15", "close": 18.16, "volume": 958796.0}, {"date": "2021-07-16", "close": 18.32, "volume": 873362.0}, {"date": "2021-07-19", "close": 17.75, "volume": 1196203.0}, {"date": "2021-07-20", "close": 18.35, "volume": 1349493.0}, {"date": "2021-07-21", "close": 18.59, "volume": 1407264.0}, {"date": "2021-07-22", "close": 18.22, "volume": 981997.0}, {"date": "2021-07-23", "close": 18.38, "volume": 801098.0}, {"date": "2021-07-26", "close": 18.33, "volume": 767956.0}, {"date": "2021-07-27", "close": 18.42, "volume": 864405.0}, {"date": "2021-07-28", "close": 18.5, "volume": 1287656.0}, {"date": "2021-07-29", "close": 18.68, "volume": 970196.0}, {"date": "2021-07-30", "close": 18.59, "volume": 1684225.0}, {"date": "2021-08-02", "close": 18.6, "volume": 1686549.0}, {"date": "2021-08-03", "close": 17.97, "volume": 2995442.0}, {"date": "2021-08-04", "close": 17.76, "volume": 1194806.0}, {"date": "2021-08-05", "close": 17.3, "volume": 3295871.0}, {"date": "2021-08-06", "close": 17.41, "volume": 1538351.0}, {"date": "2021-08-09", "close": 17.13, "volume": 1138800.0}, {"date": "2021-08-10", "close": 16.7, "volume": 1624178.0}, {"date": "2021-08-11", "close": 16.97, "volume": 1143771.0}, {"date": "2021-08-12", "close": 16.82, "volume": 1366674.0}, {"date": "2021-08-13", "close": 16.97, "volume": 1255609.0}, {"date": "2021-08-16", "close": 16.33, "volume": 1417246.0}, {"date": "2021-08-17", "close": 16.21, "volume": 1108958.0}, {"date": "2021-08-18", "close": 15.78, "volume": 1832844.0}, {"date": "2021-08-19", "close": 15.53, "volume": 1953730.0}, {"date": "2021-08-20", "close": 15.4, "volume": 1426188.0}, {"date": "2021-08-23", "close": 15.64, "volume": 1709987.0}, {"date": "2021-08-24", "close": 16.03, "volume": 1889819.0}, {"date": "2021-08-25", "close": 16.07, "volume": 1501079.0}, {"date": "2021-08-26", "close": 15.74, "volume": 957039.0}, {"date": "2021-08-27", "close": 15.96, "volume": 1497571.0}, {"date": "2021-08-30", "close": 15.94, "volume": 1378629.0}, {"date": "2021-08-31", "close": 16.0, "volume": 2691209.0}, {"date": "2021-09-01", "close": 16.32, "volume": 1305107.0}, {"date": "2021-09-02", "close": 16.23, "volume": 1287935.0}, {"date": "2021-09-03", "close": 16.4, "volume": 1287808.0}, {"date": "2021-09-07", "close": 16.36, "volume": 2410538.0}, {"date": "2021-09-08", "close": 16.66, "volume": 2379191.0}, {"date": "2021-09-09", "close": 16.55, "volume": 3601247.0}, {"date": "2021-09-10", "close": 16.36, "volume": 2505275.0}, {"date": "2021-09-13", "close": 16.35, "volume": 1375366.0}, {"date": "2021-09-14", "close": 15.73, "volume": 2720125.0}, {"date": "2021-09-15", "close": 15.65, "volume": 1998278.0}, {"date": "2021-09-16", "close": 15.87, "volume": 1585571.0}, {"date": "2021-09-17", "close": 15.79, "volume": 2828675.0}, {"date": "2021-09-20", "close": 15.66, "volume": 1682750.0}, {"date": "2021-09-21", "close": 15.46, "volume": 1377663.0}, {"date": "2021-09-22", "close": 15.5, "volume": 1316857.0}, {"date": "2021-09-23", "close": 15.53, "volume": 1032434.0}, {"date": "2021-09-24", "close": 15.24, "volume": 1105377.0}, {"date": "2021-09-27", "close": 15.24, "volume": 1605248.0}, {"date": "2021-09-28", "close": 14.78, "volume": 1703929.0}, {"date": "2021-09-29", "close": 14.92, "volume": 1571749.0}, {"date": "2021-09-30", "close": 14.72, "volume": 4551108.0}, {"date": "2021-10-01", "close": 14.94, "volume": 3922470.0}, {"date": "2021-10-04", "close": 14.85, "volume": 3055731.0}, {"date": "2021-10-05", "close": 14.56, "volume": 2807375.0}, {"date": "2021-10-06", "close": 14.57, "volume": 3398614.0}, {"date": "2021-10-07", "close": 14.6, "volume": 2100347.0}, {"date": "2021-10-08", "close": 14.68, "volume": 1549359.0}, {"date": "2021-10-11", "close": 14.8, "volume": 1427893.0}, {"date": "2021-10-12", "close": 14.96, "volume": 1654847.0}, {"date": "2021-10-13", "close": 14.93, "volume": 3779714.0}, {"date": "2021-10-14", "close": 15.0, "volume": 2388379.0}, {"date": "2021-10-15", "close": 15.21, "volume": 2606207.0}, {"date": "2021-10-18", "close": 15.32, "volume": 2672454.0}, {"date": "2021-10-19", "close": 15.23, "volume": 2812468.0}, {"date": "2021-10-20", "close": 15.43, "volume": 1446336.0}, {"date": "2021-10-21", "close": 15.34, "volume": 1799161.0}, {"date": "2021-10-22", "close": 15.04, "volume": 1935457.0}, {"date": "2021-10-25", "close": 14.83, "volume": 2074967.0}, {"date": "2021-10-26", "close": 14.74, "volume": 1402422.0}, {"date": "2021-10-27", "close": 14.91, "volume": 2743489.0}, {"date": "2021-10-28", "close": 14.9, "volume": 1807995.0}, {"date": "2021-10-29", "close": 14.15, "volume": 4392771.0}, {"date": "2021-11-01", "close": 14.95, "volume": 2823414.0}, {"date": "2021-11-02", "close": 14.7, "volume": 2896473.0}, {"date": "2021-11-03", "close": 14.74, "volume": 2321432.0}, {"date": "2021-11-04", "close": 14.39, "volume": 2403163.0}, {"date": "2021-11-05", "close": 14.93, "volume": 6587983.0}, {"date": "2021-11-08", "close": 14.69, "volume": 2808364.0}, {"date": "2021-11-09", "close": 14.61, "volume": 3244341.0}, {"date": "2021-11-10", "close": 14.9, "volume": 3227240.0}, {"date": "2021-11-11", "close": 14.7, "volume": 2068627.0}, {"date": "2021-11-12", "close": 14.75, "volume": 2787855.0}, {"date": "2021-11-15", "close": 14.49, "volume": 1938105.0}, {"date": "2021-11-16", "close": 14.35, "volume": 2022268.0}, {"date": "2021-11-17", "close": 14.33, "volume": 1921312.0}, {"date": "2021-11-18", "close": 14.31, "volume": 1745669.0}, {"date": "2021-11-19", "close": 14.22, "volume": 1629685.0}, {"date": "2021-11-22", "close": 14.21, "volume": 1821427.0}, {"date": "2021-11-23", "close": 13.99, "volume": 3325732.0}, {"date": "2021-11-24", "close": 13.97, "volume": 2176851.0}, {"date": "2021-11-26", "close": 13.21, "volume": 2239623.0}, {"date": "2021-11-29", "close": 13.03, "volume": 3189018.0}, {"date": "2021-11-30", "close": 12.93, "volume": 3076437.0}, {"date": "2021-12-01", "close": 12.53, "volume": 2328329.0}, {"date": "2021-12-02", "close": 13.15, "volume": 3567588.0}, {"date": "2021-12-03", "close": 13.06, "volume": 2133066.0}, {"date": "2021-12-06", "close": 13.53, "volume": 2346355.0}, {"date": "2021-12-07", "close": 13.58, "volume": 1498703.0}, {"date": "2021-12-08", "close": 13.79, "volume": 1719289.0}, {"date": "2021-12-09", "close": 13.62, "volume": 1517497.0}, {"date": "2021-12-10", "close": 13.37, "volume": 2134677.0}, {"date": "2021-12-13", "close": 13.39, "volume": 1887938.0}, {"date": "2021-12-14", "close": 13.16, "volume": 2389393.0}, {"date": "2021-12-15", "close": 13.2, "volume": 2356255.0}, {"date": "2021-12-16", "close": 13.15, "volume": 1622785.0}, {"date": "2021-12-17", "close": 13.25, "volume": 5813631.0}, {"date": "2021-12-20", "close": 12.49, "volume": 4645138.0}, {"date": "2021-12-21", "close": 13.12, "volume": 3008656.0}, {"date": "2021-12-22", "close": 13.11, "volume": 2873394.0}, {"date": "2021-12-23", "close": 13.18, "volume": 2041771.0}, {"date": "2021-12-27", "close": 13.41, "volume": 1677909.0}, {"date": "2021-12-28", "close": 13.49, "volume": 1743434.0}, {"date": "2021-12-29", "close": 13.53, "volume": 1675952.0}, {"date": "2021-12-30", "close": 13.62, "volume": 1066118.0}, {"date": "2021-12-31", "close": 13.54, "volume": 1693968.0}, {"date": "2022-01-03", "close": 13.83, "volume": 1967626.0}, {"date": "2022-01-04", "close": 14.26, "volume": 2020382.0}, {"date": "2022-01-05", "close": 13.98, "volume": 2336368.0}, {"date": "2022-01-06", "close": 14.25, "volume": 1667649.0}, {"date": "2022-01-07", "close": 14.31, "volume": 1960377.0}, {"date": "2022-01-10", "close": 14.24, "volume": 1556719.0}, {"date": "2022-01-11", "close": 14.23, "volume": 1290229.0}, {"date": "2022-01-12", "close": 14.0, "volume": 1513320.0}, {"date": "2022-01-13", "close": 14.18, "volume": 1020976.0}, {"date": "2022-01-14", "close": 14.31, "volume": 1796136.0}, {"date": "2022-01-18", "close": 13.99, "volume": 2315334.0}, {"date": "2022-01-19", "close": 13.84, "volume": 1664918.0}, {"date": "2022-01-20", "close": 13.47, "volume": 2042627.0}, {"date": "2022-01-21", "close": 13.19, "volume": 2814809.0}, {"date": "2022-01-24", "close": 13.23, "volume": 3343361.0}, {"date": "2022-01-25", "close": 13.16, "volume": 3157423.0}, {"date": "2022-01-26", "close": 13.06, "volume": 2269948.0}, {"date": "2022-01-27", "close": 13.26, "volume": 3031622.0}, {"date": "2022-01-28", "close": 13.34, "volume": 3947957.0}, {"date": "2022-01-31", "close": 13.61, "volume": 2125301.0}, {"date": "2022-02-01", "close": 13.32, "volume": 1852908.0}, {"date": "2022-02-02", "close": 13.28, "volume": 1636926.0}, {"date": "2022-02-03", "close": 12.95, "volume": 2742093.0}, {"date": "2022-02-04", "close": 12.71, "volume": 2384783.0}, {"date": "2022-02-07", "close": 12.84, "volume": 2451822.0}, {"date": "2022-02-08", "close": 12.94, "volume": 2978504.0}, {"date": "2022-02-09", "close": 13.2, "volume": 2560069.0}, {"date": "2022-02-10", "close": 12.81, "volume": 2867056.0}, {"date": "2022-02-11", "close": 13.01, "volume": 2482839.0}, {"date": "2022-02-14", "close": 12.8, "volume": 2324694.0}, {"date": "2022-02-15", "close": 13.33, "volume": 2993906.0}, {"date": "2022-02-16", "close": 13.84, "volume": 3664512.0}, {"date": "2022-02-17", "close": 13.54, "volume": 1999411.0}, {"date": "2022-02-18", "close": 13.53, "volume": 1989441.0}, {"date": "2022-02-22", "close": 13.21, "volume": 2103208.0}, {"date": "2022-02-23", "close": 13.0, "volume": 2134496.0}, {"date": "2022-02-24", "close": 13.01, "volume": 3282656.0}, {"date": "2022-02-25", "close": 13.44, "volume": 2487244.0}, {"date": "2022-02-28", "close": 13.43, "volume": 3565199.0}, {"date": "2022-03-01", "close": 13.01, "volume": 2678094.0}, {"date": "2022-03-02", "close": 13.45, "volume": 2493591.0}, {"date": "2022-03-03", "close": 13.45, "volume": 1940148.0}, {"date": "2022-03-04", "close": 13.44, "volume": 2386648.0}, {"date": "2022-03-07", "close": 13.13, "volume": 1800790.0}, {"date": "2022-03-08", "close": 13.54, "volume": 1927142.0}, {"date": "2022-03-09", "close": 13.79, "volume": 2189351.0}, {"date": "2022-03-10", "close": 13.87, "volume": 1314870.0}, {"date": "2022-03-11", "close": 13.94, "volume": 1660778.0}, {"date": "2022-03-14", "close": 14.0, "volume": 3085886.0}, {"date": "2022-03-15", "close": 13.81, "volume": 5122926.0}, {"date": "2022-03-16", "close": 14.0, "volume": 4817374.0}, {"date": "2022-03-17", "close": 14.02, "volume": 3607738.0}, {"date": "2022-03-18", "close": 13.95, "volume": 6225520.0}, {"date": "2022-03-21", "close": 14.08, "volume": 2909972.0}, {"date": "2022-03-22", "close": 14.16, "volume": 2559317.0}, {"date": "2022-03-23", "close": 14.12, "volume": 1578582.0}, {"date": "2022-03-24", "close": 14.29, "volume": 1505052.0}, {"date": "2022-03-25", "close": 14.59, "volume": 1728511.0}, {"date": "2022-03-28", "close": 14.75, "volume": 1828702.0}, {"date": "2022-03-29", "close": 15.13, "volume": 2287126.0}, {"date": "2022-03-30", "close": 14.96, "volume": 2257000.0}, {"date": "2022-03-31", "close": 14.89, "volume": 3055658.0}, {"date": "2022-04-01", "close": 15.1, "volume": 2612888.0}, {"date": "2022-04-04", "close": 14.72, "volume": 2865732.0}, {"date": "2022-04-05", "close": 14.04, "volume": 3816352.0}, {"date": "2022-04-06", "close": 13.91, "volume": 3024244.0}, {"date": "2022-04-07", "close": 13.86, "volume": 2398559.0}, {"date": "2022-04-08", "close": 13.69, "volume": 1612629.0}, {"date": "2022-04-11", "close": 13.6, "volume": 2048761.0}, {"date": "2022-04-12", "close": 12.99, "volume": 4451050.0}, {"date": "2022-04-13", "close": 12.86, "volume": 2447656.0}, {"date": "2022-04-14", "close": 12.96, "volume": 2444828.0}, {"date": "2022-04-18", "close": 12.38, "volume": 2873245.0}, {"date": "2022-04-19", "close": 12.42, "volume": 3562525.0}, {"date": "2022-04-20", "close": 12.52, "volume": 1949673.0}, {"date": "2022-04-21", "close": 12.45, "volume": 2369882.0}, {"date": "2022-04-22", "close": 12.14, "volume": 2567920.0}, {"date": "2022-04-25", "close": 12.35, "volume": 3231541.0}, {"date": "2022-04-26", "close": 12.11, "volume": 2329054.0}, {"date": "2022-04-27", "close": 11.81, "volume": 2697030.0}, {"date": "2022-04-28", "close": 12.1, "volume": 1926771.0}, {"date": "2022-04-29", "close": 11.68, "volume": 2765129.0}, {"date": "2022-05-02", "close": 11.64, "volume": 2470915.0}, {"date": "2022-05-03", "close": 12.26, "volume": 4238454.0}, {"date": "2022-05-04", "close": 12.47, "volume": 2404019.0}, {"date": "2022-05-05", "close": 13.53, "volume": 4766037.0}, {"date": "2022-05-06", "close": 13.21, "volume": 2818623.0}, {"date": "2022-05-09", "close": 13.0, "volume": 3316714.0}, {"date": "2022-05-10", "close": 12.61, "volume": 2560701.0}, {"date": "2022-05-11", "close": 12.66, "volume": 2574099.0}, {"date": "2022-05-12", "close": 12.86, "volume": 2528255.0}, {"date": "2022-05-13", "close": 12.78, "volume": 2492108.0}, {"date": "2022-05-16", "close": 13.09, "volume": 2521778.0}, {"date": "2022-05-17", "close": 13.43, "volume": 2112623.0}, {"date": "2022-05-18", "close": 13.36, "volume": 2173560.0}, {"date": "2022-05-19", "close": 13.29, "volume": 2153268.0}, {"date": "2022-05-20", "close": 13.13, "volume": 2384328.0}, {"date": "2022-05-23", "close": 13.12, "volume": 1547712.0}, {"date": "2022-05-24", "close": 13.37, "volume": 2483236.0}, {"date": "2022-05-25", "close": 13.96, "volume": 3086935.0}, {"date": "2022-05-26", "close": 13.88, "volume": 1919387.0}, {"date": "2022-05-27", "close": 13.96, "volume": 1769724.0}, {"date": "2022-05-31", "close": 14.04, "volume": 2195761.0}, {"date": "2022-06-01", "close": 13.94, "volume": 1462555.0}, {"date": "2022-06-02", "close": 13.82, "volume": 1579325.0}, {"date": "2022-06-03", "close": 13.54, "volume": 1939797.0}, {"date": "2022-06-06", "close": 13.49, "volume": 1667245.0}, {"date": "2022-06-07", "close": 14.25, "volume": 2121018.0}, {"date": "2022-06-08", "close": 13.93, "volume": 1749890.0}, {"date": "2022-06-09", "close": 14.01, "volume": 3080622.0}, {"date": "2022-06-10", "close": 14.26, "volume": 3509770.0}, {"date": "2022-06-13", "close": 13.39, "volume": 4518898.0}, {"date": "2022-06-14", "close": 13.14, "volume": 4308109.0}, {"date": "2022-06-15", "close": 13.77, "volume": 3816012.0}, {"date": "2022-06-16", "close": 13.55, "volume": 3843420.0}, {"date": "2022-06-17", "close": 14.03, "volume": 5098141.0}, {"date": "2022-06-21", "close": 13.83, "volume": 2913153.0}, {"date": "2022-06-22", "close": 13.95, "volume": 2271181.0}, {"date": "2022-06-23", "close": 14.3, "volume": 2789672.0}, {"date": "2022-06-24", "close": 14.67, "volume": 3710805.0}, {"date": "2022-06-27", "close": 14.54, "volume": 2254843.0}, {"date": "2022-06-28", "close": 14.55, "volume": 1943063.0}, {"date": "2022-06-29", "close": 14.64, "volume": 1599412.0}, {"date": "2022-06-30", "close": 13.97, "volume": 3074937.0}, {"date": "2022-07-01", "close": 14.29, "volume": 2229039.0}, {"date": "2022-07-05", "close": 14.14, "volume": 1877938.0}, {"date": "2022-07-06", "close": 14.0, "volume": 2794901.0}, {"date": "2022-07-07", "close": 14.05, "volume": 1298679.0}, {"date": "2022-07-08", "close": 14.32, "volume": 1487055.0}, {"date": "2022-07-11", "close": 14.14, "volume": 2185448.0}, {"date": "2022-07-12", "close": 14.38, "volume": 2099035.0}, {"date": "2022-07-13", "close": 14.25, "volume": 749191.0}, {"date": "2022-07-14", "close": 14.22, "volume": 837139.0}, {"date": "2022-07-15", "close": 14.53, "volume": 2327360.0}, {"date": "2022-07-18", "close": 14.46, "volume": 2077078.0}, {"date": "2022-07-19", "close": 14.72, "volume": 1004259.0}, {"date": "2022-07-20", "close": 14.63, "volume": 1322235.0}, {"date": "2022-07-21", "close": 14.65, "volume": 977837.0}, {"date": "2022-07-22", "close": 14.74, "volume": 1115056.0}, {"date": "2022-07-25", "close": 15.2, "volume": 3048681.0}, {"date": "2022-07-26", "close": 15.0, "volume": 2980842.0}, {"date": "2022-07-27", "close": 15.08, "volume": 1137654.0}, {"date": "2022-07-28", "close": 15.29, "volume": 1472119.0}, {"date": "2022-07-29", "close": 15.39, "volume": 1268015.0}, {"date": "2022-08-01", "close": 15.57, "volume": 2002389.0}, {"date": "2022-08-02", "close": 15.37, "volume": 1540860.0}, {"date": "2022-08-03", "close": 15.48, "volume": 1693748.0}, {"date": "2022-08-04", "close": 15.37, "volume": 1736261.0}, {"date": "2022-08-05", "close": 15.18, "volume": 1590878.0}, {"date": "2022-08-08", "close": 15.81, "volume": 1615718.0}, {"date": "2022-08-09", "close": 15.89, "volume": 1588546.0}, {"date": "2022-08-10", "close": 16.16, "volume": 2165598.0}, {"date": "2022-08-11", "close": 16.3, "volume": 1860314.0}, {"date": "2022-08-12", "close": 16.55, "volume": 1156144.0}, {"date": "2022-08-15", "close": 16.47, "volume": 1696865.0}, {"date": "2022-08-16", "close": 15.94, "volume": 2000756.0}, {"date": "2022-08-17", "close": 16.02, "volume": 1027313.0}, {"date": "2022-08-18", "close": 16.01, "volume": 1106123.0}, {"date": "2022-08-19", "close": 16.01, "volume": 1130376.0}, {"date": "2022-08-22", "close": 15.7, "volume": 930640.0}, {"date": "2022-08-23", "close": 15.58, "volume": 1288790.0}, {"date": "2022-08-24", "close": 15.51, "volume": 1032854.0}, {"date": "2022-08-25", "close": 15.65, "volume": 943735.0}, {"date": "2022-08-26", "close": 15.42, "volume": 758397.0}, {"date": "2022-08-29", "close": 15.35, "volume": 926393.0}, {"date": "2022-08-30", "close": 15.05, "volume": 2138136.0}, {"date": "2022-08-31", "close": 14.97, "volume": 2535112.0}, {"date": "2022-09-01", "close": 14.77, "volume": 2203369.0}, {"date": "2022-09-02", "close": 14.76, "volume": 1471171.0}, {"date": "2022-09-06", "close": 14.57, "volume": 1489149.0}, {"date": "2022-09-07", "close": 14.7, "volume": 1613361.0}, {"date": "2022-09-08", "close": 14.61, "volume": 1777576.0}, {"date": "2022-09-09", "close": 14.91, "volume": 1711696.0}, {"date": "2022-09-12", "close": 15.13, "volume": 1229774.0}, {"date": "2022-09-13", "close": 14.49, "volume": 2823662.0}, {"date": "2022-09-14", "close": 13.84, "volume": 7508520.0}, {"date": "2022-09-15", "close": 13.59, "volume": 2851740.0}, {"date": "2022-09-16", "close": 13.92, "volume": 3658919.0}, {"date": "2022-09-19", "close": 14.11, "volume": 1531473.0}, {"date": "2022-09-20", "close": 14.03, "volume": 1807981.0}, {"date": "2022-09-21", "close": 13.88, "volume": 1325292.0}, {"date": "2022-09-22", "close": 13.62, "volume": 1401016.0}, {"date": "2022-09-23", "close": 13.37, "volume": 2890327.0}, {"date": "2022-09-26", "close": 12.83, "volume": 2463741.0}, {"date": "2022-09-27", "close": 12.51, "volume": 2703668.0}, {"date": "2022-09-28", "close": 13.2, "volume": 4420384.0}, {"date": "2022-09-29", "close": 12.76, "volume": 2264485.0}, {"date": "2022-09-30", "close": 13.12, "volume": 2903151.0}, {"date": "2022-10-03", "close": 13.08, "volume": 1645636.0}, {"date": "2022-10-04", "close": 13.61, "volume": 2014148.0}, {"date": "2022-10-05", "close": 13.16, "volume": 1091792.0}, {"date": "2022-10-06", "close": 12.89, "volume": 1201333.0}, {"date": "2022-10-07", "close": 12.53, "volume": 2144033.0}, {"date": "2022-10-10", "close": 12.26, "volume": 2105419.0}, {"date": "2022-10-11", "close": 12.37, "volume": 2141086.0}, {"date": "2022-10-12", "close": 12.47, "volume": 1850115.0}, {"date": "2022-10-13", "close": 12.69, "volume": 1374690.0}, {"date": "2022-10-14", "close": 12.52, "volume": 1279992.0}, {"date": "2022-10-17", "close": 12.73, "volume": 2444115.0}, {"date": "2022-10-18", "close": 12.79, "volume": 2217546.0}, {"date": "2022-10-19", "close": 12.63, "volume": 1596585.0}, {"date": "2022-10-20", "close": 12.7, "volume": 952340.0}, {"date": "2022-10-21", "close": 12.87, "volume": 1268002.0}, {"date": "2022-10-24", "close": 13.07, "volume": 2181198.0}, {"date": "2022-10-25", "close": 13.15, "volume": 2163839.0}, {"date": "2022-10-26", "close": 13.25, "volume": 1298495.0}, {"date": "2022-10-27", "close": 13.41, "volume": 897586.0}, {"date": "2022-10-28", "close": 13.74, "volume": 1154714.0}, {"date": "2022-10-31", "close": 13.66, "volume": 1676615.0}, {"date": "2022-11-01", "close": 13.61, "volume": 1513561.0}, {"date": "2022-11-02", "close": 13.29, "volume": 1864899.0}, {"date": "2022-11-03", "close": 13.43, "volume": 2048444.0}, {"date": "2022-11-04", "close": 13.71, "volume": 1468100.0}, {"date": "2022-11-07", "close": 13.74, "volume": 2084725.0}, {"date": "2022-11-08", "close": 11.91, "volume": 8193862.0}, {"date": "2022-11-09", "close": 12.205, "volume": 4199312.0}, {"date": "2022-11-10", "close": 13.06, "volume": 3598852.0}, {"date": "2022-11-11", "close": 13.23, "volume": 2834897.0}, {"date": "2022-11-14", "close": 12.64, "volume": 3603436.0}, {"date": "2022-11-15", "close": 12.46, "volume": 3512211.0}, {"date": "2022-11-16", "close": 11.83, "volume": 2994319.0}, {"date": "2022-11-17", "close": 11.94, "volume": 2529870.0}, {"date": "2022-11-18", "close": 11.84, "volume": 2767058.0}, {"date": "2022-11-21", "close": 12.29, "volume": 2115398.0}, {"date": "2022-11-22", "close": 12.56, "volume": 1947662.0}, {"date": "2022-11-23", "close": 12.53, "volume": 1594997.0}, {"date": "2022-11-25", "close": 12.64, "volume": 1045323.0}, {"date": "2022-11-28", "close": 12.37, "volume": 3082767.0}, {"date": "2022-11-29", "close": 12.9, "volume": 1738721.0}, {"date": "2022-11-30", "close": 12.91, "volume": 3721150.0}, {"date": "2022-12-01", "close": 12.82, "volume": 2282506.0}, {"date": "2022-12-02", "close": 13.07, "volume": 1940270.0}, {"date": "2022-12-05", "close": 13.01, "volume": 2305941.0}, {"date": "2022-12-06", "close": 12.94, "volume": 1550514.0}, {"date": "2022-12-07", "close": 12.74, "volume": 1489782.0}, {"date": "2022-12-08", "close": 12.8, "volume": 1627433.0}, {"date": "2022-12-09", "close": 12.6, "volume": 1139084.0}, {"date": "2022-12-12", "close": 12.58, "volume": 1521109.0}, {"date": "2022-12-13", "close": 12.76, "volume": 4704570.0}, {"date": "2022-12-14", "close": 12.8, "volume": 3216521.0}, {"date": "2022-12-15", "close": 12.67, "volume": 1935941.0}, {"date": "2022-12-16", "close": 12.31, "volume": 3931044.0}, {"date": "2022-12-19", "close": 12.22, "volume": 1379960.0}, {"date": "2022-12-20", "close": 12.31, "volume": 1467945.0}, {"date": "2022-12-21", "close": 12.41, "volume": 1548775.0}, {"date": "2022-12-22", "close": 12.34, "volume": 2025178.0}, {"date": "2022-12-23", "close": 12.47, "volume": 997683.0}, {"date": "2022-12-27", "close": 12.58, "volume": 899640.0}, {"date": "2022-12-28", "close": 12.28, "volume": 1195393.0}, {"date": "2022-12-29", "close": 12.46, "volume": 949080.0}, {"date": "2022-12-30", "close": 12.43, "volume": 1358592.0}, {"date": "2023-01-03", "close": 12.61, "volume": 2821764.0}, {"date": "2023-01-04", "close": 13.1, "volume": 2022360.0}, {"date": "2023-01-05", "close": 13.02, "volume": 2272426.0}, {"date": "2023-01-06", "close": 13.26, "volume": 1170116.0}, {"date": "2023-01-09", "close": 12.96, "volume": 1492548.0}, {"date": "2023-01-10", "close": 12.66, "volume": 2069084.0}, {"date": "2023-01-11", "close": 13.08, "volume": 1314167.0}, {"date": "2023-01-12", "close": 13.27, "volume": 1211814.0}, {"date": "2023-01-13", "close": 13.12, "volume": 1135730.0}, {"date": "2023-01-17", "close": 13.24, "volume": 1007866.0}, {"date": "2023-01-18", "close": 13.08, "volume": 1786871.0}, {"date": "2023-01-19", "close": 13.03, "volume": 1421946.0}, {"date": "2023-01-20", "close": 13.19, "volume": 1632514.0}, {"date": "2023-01-23", "close": 13.31, "volume": 830495.0}, {"date": "2023-01-24", "close": 13.24, "volume": 694816.0}, {"date": "2023-01-25", "close": 13.15, "volume": 1024548.0}, {"date": "2023-01-26", "close": 13.27, "volume": 816302.0}, {"date": "2023-01-27", "close": 13.46, "volume": 1013593.0}, {"date": "2023-01-30", "close": 13.32, "volume": 1176187.0}, {"date": "2023-01-31", "close": 13.5, "volume": 2226191.0}, {"date": "2023-02-01", "close": 13.52, "volume": 1265069.0}, {"date": "2023-02-02", "close": 13.86, "volume": 1723068.0}, {"date": "2023-02-03", "close": 13.59, "volume": 2022160.0}, {"date": "2023-02-06", "close": 13.5, "volume": 1632826.0}, {"date": "2023-02-07", "close": 13.32, "volume": 2037515.0}, {"date": "2023-02-08", "close": 13.12, "volume": 1971552.0}, {"date": "2023-02-09", "close": 12.93, "volume": 1466411.0}, {"date": "2023-02-10", "close": 13.13, "volume": 4028151.0}, {"date": "2023-02-13", "close": 13.22, "volume": 1423929.0}, {"date": "2023-02-14", "close": 13.09, "volume": 1089038.0}, {"date": "2023-02-15", "close": 12.99, "volume": 2074899.0}, {"date": "2023-02-16", "close": 13.05, "volume": 1748705.0}, {"date": "2023-02-17", "close": 13.02, "volume": 1193001.0}, {"date": "2023-02-21", "close": 12.7, "volume": 2985157.0}, {"date": "2023-02-22", "close": 12.47, "volume": 4405461.0}, {"date": "2023-02-23", "close": 12.39, "volume": 2844687.0}, {"date": "2023-02-24", "close": 12.2, "volume": 1619462.0}, {"date": "2023-02-27", "close": 12.15, "volume": 1503907.0}, {"date": "2023-02-28", "close": 11.91, "volume": 3961967.0}, {"date": "2023-03-01", "close": 11.8, "volume": 2603283.0}, {"date": "2023-03-02", "close": 12.04, "volume": 2388478.0}, {"date": "2023-03-03", "close": 12.02, "volume": 1388274.0}, {"date": "2023-03-06", "close": 11.94, "volume": 1193956.0}, {"date": "2023-03-07", "close": 11.66, "volume": 2359465.0}, {"date": "2023-03-08", "close": 11.88, "volume": 2058450.0}, {"date": "2023-03-09", "close": 11.57, "volume": 1852601.0}, {"date": "2023-03-10", "close": 11.2, "volume": 3024716.0}, {"date": "2023-03-13", "close": 11.22, "volume": 2171625.0}, {"date": "2023-03-14", "close": 11.54, "volume": 2546013.0}, {"date": "2023-03-15", "close": 11.35, "volume": 2063471.0}, {"date": "2023-03-16", "close": 11.06, "volume": 2429256.0}, {"date": "2023-03-17", "close": 10.69, "volume": 4488525.0}, {"date": "2023-03-20", "close": 10.79, "volume": 1946944.0}, {"date": "2023-03-21", "close": 10.82, "volume": 2115766.0}, {"date": "2023-03-22", "close": 10.36, "volume": 2184551.0}, {"date": "2023-03-23", "close": 10.15, "volume": 2157662.0}, {"date": "2023-03-24", "close": 10.46, "volume": 3760232.0}, {"date": "2023-03-27", "close": 10.7, "volume": 1876666.0}, {"date": "2023-03-28", "close": 10.775, "volume": 1901646.0}, {"date": "2023-03-29", "close": 11.14, "volume": 1963093.0}, {"date": "2023-03-30", "close": 11.3, "volume": 1471842.0}, {"date": "2023-03-31", "close": 11.5, "volume": 2712986.0}, {"date": "2023-04-03", "close": 11.16, "volume": 2562250.0}, {"date": "2023-04-04", "close": 11.01, "volume": 1825776.0}, {"date": "2023-04-05", "close": 11.35, "volume": 3033813.0}, {"date": "2023-04-06", "close": 11.41, "volume": 1487156.0}, {"date": "2023-04-10", "close": 11.55, "volume": 2638255.0}, {"date": "2023-04-11", "close": 11.82, "volume": 2764439.0}, {"date": "2023-04-12", "close": 11.75, "volume": 1974509.0}, {"date": "2023-04-13", "close": 11.76, "volume": 2925427.0}, {"date": "2023-04-14", "close": 11.65, "volume": 1683046.0}, {"date": "2023-04-17", "close": 11.66, "volume": 1659330.0}, {"date": "2023-04-18", "close": 11.28, "volume": 1801669.0}, {"date": "2023-04-19", "close": 11.29, "volume": 3034747.0}, {"date": "2023-04-20", "close": 11.17, "volume": 1414071.0}, {"date": "2023-04-21", "close": 11.18, "volume": 1532230.0}, {"date": "2023-04-24", "close": 11.0, "volume": 1191857.0}, {"date": "2023-04-25", "close": 10.89, "volume": 1125355.0}, {"date": "2023-04-26", "close": 10.93, "volume": 1966019.0}, {"date": "2023-04-27", "close": 11.3, "volume": 1554382.0}, {"date": "2023-04-28", "close": 11.4, "volume": 1617770.0}, {"date": "2023-05-01", "close": 11.36, "volume": 1321612.0}, {"date": "2023-05-02", "close": 11.16, "volume": 1641565.0}, {"date": "2023-05-03", "close": 11.34, "volume": 3638372.0}, {"date": "2023-05-04", "close": 11.1, "volume": 3021336.0}, {"date": "2023-05-05", "close": 11.29, "volume": 1584374.0}, {"date": "2023-05-08", "close": 11.35, "volume": 1260880.0}, {"date": "2023-05-09", "close": 11.33, "volume": 1590983.0}, {"date": "2023-05-10", "close": 11.49, "volume": 1542400.0}, {"date": "2023-05-11", "close": 11.53, "volume": 1306338.0}, {"date": "2023-05-12", "close": 11.57, "volume": 1551247.0}, {"date": "2023-05-15", "close": 11.25, "volume": 2224093.0}, {"date": "2023-05-16", "close": 11.04, "volume": 2026943.0}, {"date": "2023-05-17", "close": 11.22, "volume": 1913294.0}, {"date": "2023-05-18", "close": 11.1, "volume": 1503356.0}, {"date": "2023-05-19", "close": 10.88, "volume": 1745400.0}, {"date": "2023-05-22", "close": 10.88, "volume": 1680721.0}, {"date": "2023-05-23", "close": 10.96, "volume": 3052526.0}, {"date": "2023-05-24", "close": 10.74, "volume": 2022408.0}, {"date": "2023-05-25", "close": 10.48, "volume": 1783126.0}, {"date": "2023-05-26", "close": 10.51, "volume": 1697169.0}, {"date": "2023-05-30", "close": 10.68, "volume": 2569566.0}, {"date": "2023-05-31", "close": 11.26, "volume": 7298351.0}, {"date": "2023-06-01", "close": 11.15, "volume": 3543312.0}, {"date": "2023-06-02", "close": 11.35, "volume": 3435996.0}, {"date": "2023-06-05", "close": 11.48, "volume": 2615996.0}, {"date": "2023-06-06", "close": 11.68, "volume": 1835180.0}, {"date": "2023-06-07", "close": 11.87, "volume": 2827222.0}, {"date": "2023-06-08", "close": 11.71, "volume": 1792815.0}, {"date": "2023-06-09", "close": 11.72, "volume": 2532118.0}, {"date": "2023-06-12", "close": 11.76, "volume": 1805686.0}, {"date": "2023-06-13", "close": 11.83, "volume": 2189435.0}, {"date": "2023-06-14", "close": 11.86, "volume": 2345490.0}, {"date": "2023-06-15", "close": 11.9, "volume": 2955108.0}, {"date": "2023-06-16", "close": 11.9, "volume": 3230038.0}, {"date": "2023-06-20", "close": 11.72, "volume": 2115206.0}, {"date": "2023-06-21", "close": 11.73, "volume": 2664212.0}, {"date": "2023-06-22", "close": 11.7, "volume": 1847889.0}, {"date": "2023-06-23", "close": 11.43, "volume": 3602977.0}, {"date": "2023-06-26", "close": 11.7, "volume": 2846038.0}, {"date": "2023-06-27", "close": 11.85, "volume": 1832097.0}, {"date": "2023-06-28", "close": 11.75, "volume": 1728716.0}, {"date": "2023-06-29", "close": 11.9, "volume": 1154408.0}, {"date": "2023-06-30", "close": 11.77, "volume": 2278962.0}, {"date": "2023-07-03", "close": 11.84, "volume": 730290.0}, {"date": "2023-07-05", "close": 11.9, "volume": 1255433.0}, {"date": "2023-07-06", "close": 11.79, "volume": 1370733.0}, {"date": "2023-07-07", "close": 11.85, "volume": 1216943.0}, {"date": "2023-07-10", "close": 11.96, "volume": 1479008.0}, {"date": "2023-07-11", "close": 12.34, "volume": 2573993.0}, {"date": "2023-07-12", "close": 12.43, "volume": 2789797.0}, {"date": "2023-07-13", "close": 12.5, "volume": 2008568.0}, {"date": "2023-07-14", "close": 12.69, "volume": 3382830.0}, {"date": "2023-07-17", "close": 12.59, "volume": 1685831.0}, {"date": "2023-07-18", "close": 12.62, "volume": 1891342.0}, {"date": "2023-07-19", "close": 12.85, "volume": 2359138.0}, {"date": "2023-07-20", "close": 13.11, "volume": 2965508.0}, {"date": "2023-07-21", "close": 13.13, "volume": 2837127.0}, {"date": "2023-07-24", "close": 13.25, "volume": 1782116.0}, {"date": "2023-07-25", "close": 13.08, "volume": 1603233.0}, {"date": "2023-07-26", "close": 13.13, "volume": 2013860.0}, {"date": "2023-07-27", "close": 12.95, "volume": 1830472.0}, {"date": "2023-07-28", "close": 12.96, "volume": 1845082.0}, {"date": "2023-07-31", "close": 12.99, "volume": 1780094.0}, {"date": "2023-08-01", "close": 12.94, "volume": 2007605.0}, {"date": "2023-08-02", "close": 12.86, "volume": 1229290.0}, {"date": "2023-08-03", "close": 12.78, "volume": 1647198.0}, {"date": "2023-08-04", "close": 12.78, "volume": 2831681.0}, {"date": "2023-08-07", "close": 12.89, "volume": 3691739.0}, {"date": "2023-08-08", "close": 12.88, "volume": 2565012.0}, {"date": "2023-08-09", "close": 12.61, "volume": 2140149.0}, {"date": "2023-08-10", "close": 12.43, "volume": 1423963.0}, {"date": "2023-08-11", "close": 12.67, "volume": 2686860.0}, {"date": "2023-08-14", "close": 12.61, "volume": 1979719.0}, {"date": "2023-08-15", "close": 12.44, "volume": 1987747.0}, {"date": "2023-08-16", "close": 12.0, "volume": 1518129.0}, {"date": "2023-08-17", "close": 11.81, "volume": 3153177.0}, {"date": "2023-08-18", "close": 11.99, "volume": 2738860.0}, {"date": "2023-08-21", "close": 11.98, "volume": 1878223.0}, {"date": "2023-08-22", "close": 12.0, "volume": 1265240.0}, {"date": "2023-08-23", "close": 12.23, "volume": 1717381.0}, {"date": "2023-08-24", "close": 12.13, "volume": 1320355.0}, {"date": "2023-08-25", "close": 12.05, "volume": 2011052.0}, {"date": "2023-08-28", "close": 12.15, "volume": 1027282.0}, {"date": "2023-08-29", "close": 12.28, "volume": 991931.0}, {"date": "2023-08-30", "close": 12.74, "volume": 3452663.0}, {"date": "2023-08-31", "close": 12.53, "volume": 2536218.0}, {"date": "2023-09-01", "close": 12.93, "volume": 3368812.0}, {"date": "2023-09-05", "close": 12.61, "volume": 2131297.0}, {"date": "2023-09-06", "close": 12.63, "volume": 3746713.0}, {"date": "2023-09-07", "close": 12.74, "volume": 2026619.0}, {"date": "2023-09-08", "close": 13.11, "volume": 5142901.0}, {"date": "2023-09-11", "close": 13.2, "volume": 2646196.0}, {"date": "2023-09-12", "close": 13.2, "volume": 2523883.0}, {"date": "2023-09-13", "close": 13.18, "volume": 5243533.0}, {"date": "2023-09-14", "close": 13.39, "volume": 2974658.0}, {"date": "2023-09-15", "close": 13.38, "volume": 4434639.0}, {"date": "2023-09-18", "close": 13.32, "volume": 1974237.0}, {"date": "2023-09-19", "close": 13.36, "volume": 2104885.0}, {"date": "2023-09-20", "close": 13.9, "volume": 3477895.0}, {"date": "2023-09-21", "close": 13.91, "volume": 3418092.0}, {"date": "2023-09-22", "close": 13.94, "volume": 3345213.0}, {"date": "2023-09-25", "close": 14.06, "volume": 2851766.0}, {"date": "2023-09-26", "close": 13.75, "volume": 3364055.0}, {"date": "2023-09-27", "close": 13.73, "volume": 2515431.0}, {"date": "2023-09-28", "close": 14.0, "volume": 1776186.0}, {"date": "2023-09-29", "close": 13.94, "volume": 1744004.0}, {"date": "2023-10-02", "close": 13.64, "volume": 2577145.0}, {"date": "2023-10-03", "close": 13.5, "volume": 2900599.0}, {"date": "2023-10-04", "close": 13.69, "volume": 2552504.0}, {"date": "2023-10-05", "close": 13.88, "volume": 2089396.0}, {"date": "2023-10-06", "close": 13.91, "volume": 2913806.0}, {"date": "2023-10-09", "close": 14.01, "volume": 2881447.0}, {"date": "2023-10-10", "close": 14.22, "volume": 3334786.0}, {"date": "2023-10-11", "close": 14.45, "volume": 2266413.0}, {"date": "2023-10-12", "close": 14.22, "volume": 1490955.0}, {"date": "2023-10-13", "close": 14.23, "volume": 1810517.0}, {"date": "2023-10-16", "close": 14.56, "volume": 2198747.0}, {"date": "2023-10-17", "close": 14.6, "volume": 2258975.0}, {"date": "2023-10-18", "close": 14.46, "volume": 1657761.0}, {"date": "2023-10-19", "close": 14.01, "volume": 3065546.0}, {"date": "2023-10-20", "close": 14.04, "volume": 2823193.0}, {"date": "2023-10-23", "close": 14.0, "volume": 1839712.0}, {"date": "2023-10-24", "close": 14.52, "volume": 2943142.0}, {"date": "2023-10-25", "close": 14.15, "volume": 3056384.0}, {"date": "2023-10-26", "close": 13.89, "volume": 3269422.0}, {"date": "2023-10-27", "close": 13.41, "volume": 3613102.0}, {"date": "2023-10-30", "close": 13.55, "volume": 2802362.0}, {"date": "2023-10-31", "close": 13.64, "volume": 1756717.0}, {"date": "2023-11-01", "close": 13.92, "volume": 1868276.0}, {"date": "2023-11-02", "close": 14.23, "volume": 1721156.0}, {"date": "2023-11-03", "close": 13.86, "volume": 3809630.0}, {"date": "2023-11-06", "close": 13.97, "volume": 3705961.0}, {"date": "2023-11-07", "close": 13.96, "volume": 3815633.0}, {"date": "2023-11-08", "close": 13.85, "volume": 2519208.0}, {"date": "2023-11-09", "close": 13.64, "volume": 1746436.0}, {"date": "2023-11-10", "close": 14.14, "volume": 1965695.0}, {"date": "2023-11-13", "close": 14.18, "volume": 2343464.0}, {"date": "2023-11-14", "close": 14.55, "volume": 3237254.0}, {"date": "2023-11-15", "close": 14.47, "volume": 3305532.0}, {"date": "2023-11-16", "close": 14.22, "volume": 1938617.0}, {"date": "2023-11-17", "close": 14.3, "volume": 2064780.0}, {"date": "2023-11-20", "close": 14.57, "volume": 3914076.0}, {"date": "2023-11-21", "close": 14.47, "volume": 1950864.0}, {"date": "2023-11-22", "close": 14.42, "volume": 1149227.0}, {"date": "2023-11-24", "close": 14.51, "volume": 786523.0}, {"date": "2023-11-27", "close": 14.49, "volume": 2964218.0}, {"date": "2023-11-28", "close": 14.52, "volume": 1945356.0}, {"date": "2023-11-29", "close": 14.38, "volume": 2134813.0}, {"date": "2023-11-30", "close": 14.6, "volume": 2488551.0}, {"date": "2023-12-01", "close": 14.67, "volume": 2011439.0}, {"date": "2023-12-04", "close": 14.44, "volume": 2894960.0}, {"date": "2023-12-05", "close": 14.42, "volume": 1926073.0}, {"date": "2023-12-06", "close": 14.08, "volume": 1918481.0}, {"date": "2023-12-07", "close": 14.21, "volume": 1945733.0}, {"date": "2023-12-08", "close": 14.14, "volume": 1252849.0}, {"date": "2023-12-11", "close": 14.13, "volume": 1384563.0}, {"date": "2023-12-12", "close": 14.14, "volume": 1238126.0}, {"date": "2023-12-13", "close": 14.39, "volume": 2996716.0}, {"date": "2023-12-14", "close": 14.36, "volume": 2901626.0}, {"date": "2023-12-15", "close": 14.3, "volume": 5780247.0}, {"date": "2023-12-18", "close": 14.25, "volume": 2839791.0}, {"date": "2023-12-19", "close": 14.36, "volume": 3049204.0}, {"date": "2023-12-20", "close": 14.31, "volume": 2414927.0}, {"date": "2023-12-21", "close": 14.38, "volume": 1379682.0}, {"date": "2023-12-22", "close": 14.48, "volume": 1571909.0}, {"date": "2023-12-26", "close": 14.44, "volume": 930138.0}, {"date": "2023-12-27", "close": 14.52, "volume": 942525.0}, {"date": "2023-12-28", "close": 14.57, "volume": 1151982.0}, {"date": "2023-12-29", "close": 14.27, "volume": 1464962.0}, {"date": "2024-01-02", "close": 14.19, "volume": 1729074.0}, {"date": "2024-01-03", "close": 14.13, "volume": 1947056.0}, {"date": "2024-01-04", "close": 14.02, "volume": 1788324.0}, {"date": "2024-01-05", "close": 13.64, "volume": 2437860.0}, {"date": "2024-01-08", "close": 13.82, "volume": 1442552.0}, {"date": "2024-01-09", "close": 13.71, "volume": 1503075.0}, {"date": "2024-01-10", "close": 13.96, "volume": 1404752.0}, {"date": "2024-01-11", "close": 13.93, "volume": 1916896.0}, {"date": "2024-01-12", "close": 14.26, "volume": 1589531.0}, {"date": "2024-01-16", "close": 14.08, "volume": 1961968.0}, {"date": "2024-01-17", "close": 13.64, "volume": 1947005.0}, {"date": "2024-01-18", "close": 13.44, "volume": 2022965.0}, {"date": "2024-01-19", "close": 13.53, "volume": 1436194.0}, {"date": "2024-01-22", "close": 13.72, "volume": 1655210.0}, {"date": "2024-01-23", "close": 13.69, "volume": 1929265.0}, {"date": "2024-01-24", "close": 13.21, "volume": 2308520.0}, {"date": "2024-01-25", "close": 13.22, "volume": 1807359.0}, {"date": "2024-01-26", "close": 13.39, "volume": 1927185.0}, {"date": "2024-01-29", "close": 13.48, "volume": 1315725.0}, {"date": "2024-01-30", "close": 13.58, "volume": 2882262.0}, {"date": "2024-01-31", "close": 13.34, "volume": 2355094.0}, {"date": "2024-02-01", "close": 13.44, "volume": 1803843.0}, {"date": "2024-02-02", "close": 13.07, "volume": 2188927.0}, {"date": "2024-02-05", "close": 12.91, "volume": 1681599.0}, {"date": "2024-02-06", "close": 12.97, "volume": 2222279.0}, {"date": "2024-02-07", "close": 12.95, "volume": 2691298.0}, {"date": "2024-02-08", "close": 13.4, "volume": 2941703.0}, {"date": "2024-02-09", "close": 13.86, "volume": 3513113.0}, {"date": "2024-02-12", "close": 13.59, "volume": 2733097.0}, {"date": "2024-02-13", "close": 13.52, "volume": 3153120.0}, {"date": "2024-02-14", "close": 13.83, "volume": 2760458.0}, {"date": "2024-02-15", "close": 13.84, "volume": 2730711.0}, {"date": "2024-02-16", "close": 13.75, "volume": 1647217.0}, {"date": "2024-02-20", "close": 13.8, "volume": 1916706.0}, {"date": "2024-02-21", "close": 13.86, "volume": 2506890.0}, {"date": "2024-02-22", "close": 13.88, "volume": 1962596.0}, {"date": "2024-02-23", "close": 13.97, "volume": 1706323.0}, {"date": "2024-02-26", "close": 13.94, "volume": 1978038.0}, {"date": "2024-02-27", "close": 14.03, "volume": 2453009.0}, {"date": "2024-02-28", "close": 14.0, "volume": 3188449.0}, {"date": "2024-02-29", "close": 13.88, "volume": 3592563.0}, {"date": "2024-03-01", "close": 13.99, "volume": 3188313.0}, {"date": "2024-03-04", "close": 14.07, "volume": 1672801.0}, {"date": "2024-03-05", "close": 13.93, "volume": 1427872.0}, {"date": "2024-03-06", "close": 13.76, "volume": 2362523.0}, {"date": "2024-03-07", "close": 13.68, "volume": 1758829.0}, {"date": "2024-03-08", "close": 13.91, "volume": 1659157.0}, {"date": "2024-03-11", "close": 13.97, "volume": 1330246.0}, {"date": "2024-03-12", "close": 14.13, "volume": 1664195.0}, {"date": "2024-03-13", "close": 14.21, "volume": 2447271.0}, {"date": "2024-03-14", "close": 14.12, "volume": 2000823.0}, {"date": "2024-03-15", "close": 14.13, "volume": 3605732.0}, {"date": "2024-03-18", "close": 14.18, "volume": 1448914.0}, {"date": "2024-03-19", "close": 14.45, "volume": 2131194.0}, {"date": "2024-03-20", "close": 14.59, "volume": 1494753.0}, {"date": "2024-03-21", "close": 14.66, "volume": 1467534.0}, {"date": "2024-03-22", "close": 14.28, "volume": 1735990.0}, {"date": "2024-03-25", "close": 14.45, "volume": 1811364.0}, {"date": "2024-03-26", "close": 14.31, "volume": 1517540.0}, {"date": "2024-03-27", "close": 14.58, "volume": 1659314.0}, {"date": "2024-03-28", "close": 14.77, "volume": 1505974.0}, {"date": "2024-04-01", "close": 14.71, "volume": 1246031.0}, {"date": "2024-04-02", "close": 14.6, "volume": 1914864.0}, {"date": "2024-04-03", "close": 14.55, "volume": 2317123.0}, {"date": "2024-04-04", "close": 14.25, "volume": 2973842.0}, {"date": "2024-04-05", "close": 14.48, "volume": 1627057.0}, {"date": "2024-04-08", "close": 14.34, "volume": 1703353.0}, {"date": "2024-04-09", "close": 14.31, "volume": 2019608.0}, {"date": "2024-04-10", "close": 13.78, "volume": 2012808.0}, {"date": "2024-04-11", "close": 13.78, "volume": 1785149.0}, {"date": "2024-04-12", "close": 13.75, "volume": 1176934.0}, {"date": "2024-04-15", "close": 13.69, "volume": 1266416.0}, {"date": "2024-04-16", "close": 13.6, "volume": 1393421.0}, {"date": "2024-04-17", "close": 13.46, "volume": 2278782.0}, {"date": "2024-04-18", "close": 13.43, "volume": 3022765.0}, {"date": "2024-04-19", "close": 13.66, "volume": 1914896.0}, {"date": "2024-04-22", "close": 13.66, "volume": 2306909.0}, {"date": "2024-04-23", "close": 13.78, "volume": 1615457.0}, {"date": "2024-04-24", "close": 13.7, "volume": 1820921.0}, {"date": "2024-04-25", "close": 13.65, "volume": 1872324.0}, {"date": "2024-04-26", "close": 13.94, "volume": 1636804.0}, {"date": "2024-04-29", "close": 14.17, "volume": 1673142.0}, {"date": "2024-04-30", "close": 13.92, "volume": 1566342.0}, {"date": "2024-05-01", "close": 13.93, "volume": 1688703.0}, {"date": "2024-05-02", "close": 14.22, "volume": 1369286.0}, {"date": "2024-05-03", "close": 14.35, "volume": 1597824.0}, {"date": "2024-05-06", "close": 14.61, "volume": 2118377.0}, {"date": "2024-05-07", "close": 14.74, "volume": 2686214.0}, {"date": "2024-05-08", "close": 14.87, "volume": 2811929.0}, {"date": "2024-05-09", "close": 14.49, "volume": 3569019.0}, {"date": "2024-05-10", "close": 14.53, "volume": 1772835.0}, {"date": "2024-05-13", "close": 14.49, "volume": 1358292.0}, {"date": "2024-05-14", "close": 14.69, "volume": 1707020.0}, {"date": "2024-05-15", "close": 14.51, "volume": 2732636.0}, {"date": "2024-05-16", "close": 14.48, "volume": 2026659.0}, {"date": "2024-05-17", "close": 14.33, "volume": 1454036.0}, {"date": "2024-05-20", "close": 14.5, "volume": 1590018.0}, {"date": "2024-05-21", "close": 14.39, "volume": 1415363.0}, {"date": "2024-05-22", "close": 14.32, "volume": 1225254.0}, {"date": "2024-05-23", "close": 14.15, "volume": 1667437.0}, {"date": "2024-05-24", "close": 14.42, "volume": 1476710.0}, {"date": "2024-05-28", "close": 14.27, "volume": 1611877.0}, {"date": "2024-05-29", "close": 14.09, "volume": 954109.0}, {"date": "2024-05-30", "close": 14.38, "volume": 872164.0}, {"date": "2024-05-31", "close": 14.58, "volume": 1701798.0}, {"date": "2024-06-03", "close": 14.57, "volume": 1237670.0}, {"date": "2024-06-04", "close": 14.6, "volume": 1717618.0}, {"date": "2024-06-05", "close": 14.42, "volume": 1058622.0}, {"date": "2024-06-06", "close": 14.27, "volume": 2492178.0}, {"date": "2024-06-07", "close": 13.99, "volume": 1896898.0}, {"date": "2024-06-10", "close": 14.07, "volume": 1195610.0}, {"date": "2024-06-11", "close": 13.99, "volume": 1324827.0}, {"date": "2024-06-12", "close": 14.16, "volume": 1213043.0}, {"date": "2024-06-13", "close": 14.24, "volume": 1090106.0}, {"date": "2024-06-14", "close": 14.29, "volume": 1085151.0}, {"date": "2024-06-17", "close": 14.31, "volume": 1205892.0}, {"date": "2024-06-18", "close": 14.46, "volume": 1266362.0}, {"date": "2024-06-20", "close": 14.5, "volume": 1556433.0}, {"date": "2024-06-21", "close": 14.64, "volume": 3962453.0}, {"date": "2024-06-24", "close": 14.96, "volume": 2042896.0}, {"date": "2024-06-25", "close": 14.85, "volume": 1901422.0}, {"date": "2024-06-26", "close": 14.82, "volume": 1467190.0}, {"date": "2024-06-27", "close": 15.12, "volume": 2163647.0}, {"date": "2024-06-28", "close": 15.4, "volume": 4534484.0}, {"date": "2024-07-01", "close": 15.41, "volume": 2009107.0}, {"date": "2024-07-02", "close": 15.46, "volume": 1116290.0}, {"date": "2024-07-03", "close": 15.36, "volume": 892197.0}, {"date": "2024-07-05", "close": 15.39, "volume": 1501987.0}, {"date": "2024-07-08", "close": 15.31, "volume": 2923697.0}, {"date": "2024-07-09", "close": 15.15, "volume": 2868222.0}, {"date": "2024-07-10", "close": 15.31, "volume": 1984855.0}, {"date": "2024-07-11", "close": 15.64, "volume": 2466731.0}, {"date": "2024-07-12", "close": 15.66, "volume": 1439350.0}, {"date": "2024-07-15", "close": 16.08, "volume": 2736977.0}, {"date": "2024-07-16", "close": 16.61, "volume": 2578165.0}, {"date": "2024-07-17", "close": 16.59, "volume": 2068207.0}, {"date": "2024-07-18", "close": 16.25, "volume": 2432444.0}, {"date": "2024-07-19", "close": 16.44, "volume": 1546527.0}, {"date": "2024-07-22", "close": 16.55, "volume": 1335958.0}, {"date": "2024-07-23", "close": 16.65, "volume": 2906646.0}, {"date": "2024-07-24", "close": 16.59, "volume": 1654006.0}, {"date": "2024-07-25", "close": 16.34, "volume": 2066128.0}, {"date": "2024-07-26", "close": 16.59, "volume": 1955123.0}, {"date": "2024-07-29", "close": 16.48, "volume": 3198560.0}, {"date": "2024-07-30", "close": 16.35, "volume": 2144223.0}, {"date": "2024-07-31", "close": 16.23, "volume": 2679755.0}, {"date": "2024-08-01", "close": 16.155, "volume": 2531164.0}, {"date": "2024-08-02", "close": 16.43, "volume": 2618374.0}, {"date": "2024-08-05", "close": 16.02, "volume": 2679628.0}, {"date": "2024-08-06", "close": 16.48, "volume": 2875168.0}, {"date": "2024-08-07", "close": 16.66, "volume": 3425483.0}, {"date": "2024-08-08", "close": 16.46, "volume": 5541385.0}, {"date": "2024-08-09", "close": 16.68, "volume": 3705304.0}, {"date": "2024-08-12", "close": 16.3, "volume": 2287098.0}, {"date": "2024-08-13", "close": 16.33, "volume": 2012808.0}, {"date": "2024-08-14", "close": 16.43, "volume": 1525686.0}, {"date": "2024-08-15", "close": 16.27, "volume": 2593059.0}, {"date": "2024-08-16", "close": 16.19, "volume": 3134659.0}, {"date": "2024-08-19", "close": 15.95, "volume": 2282476.0}, {"date": "2024-08-20", "close": 16.3, "volume": 2011370.0}, {"date": "2024-08-21", "close": 16.22, "volume": 1464826.0}, {"date": "2024-08-22", "close": 16.16, "volume": 2100137.0}, {"date": "2024-08-23", "close": 16.63, "volume": 2810777.0}, {"date": "2024-08-26", "close": 16.53, "volume": 2359913.0}, {"date": "2024-08-27", "close": 16.78, "volume": 1296640.0}, {"date": "2024-08-28", "close": 16.79, "volume": 1362733.0}, {"date": "2024-08-29", "close": 16.83, "volume": 1708041.0}, {"date": "2024-08-30", "close": 17.04, "volume": 2573574.0}, {"date": "2024-09-03", "close": 17.0, "volume": 1698662.0}, {"date": "2024-09-04", "close": 17.3, "volume": 2488907.0}, {"date": "2024-09-05", "close": 17.44, "volume": 1643672.0}, {"date": "2024-09-06", "close": 17.25, "volume": 1436879.0}, {"date": "2024-09-09", "close": 17.37, "volume": 1378324.0}, {"date": "2024-09-10", "close": 17.62, "volume": 1378031.0}, {"date": "2024-09-11", "close": 17.93, "volume": 2469076.0}, {"date": "2024-09-12", "close": 18.35, "volume": 3570670.0}, {"date": "2024-09-13", "close": 18.59, "volume": 2717029.0}, {"date": "2024-09-16", "close": 18.79, "volume": 2986343.0}, {"date": "2024-09-17", "close": 18.93, "volume": 3225205.0}, {"date": "2024-09-18", "close": 19.0, "volume": 2809366.0}, {"date": "2024-09-19", "close": 18.36, "volume": 3041567.0}, {"date": "2024-09-20", "close": 18.64, "volume": 4784855.0}, {"date": "2024-09-23", "close": 19.2, "volume": 2767659.0}, {"date": "2024-09-24", "close": 18.97, "volume": 1646099.0}, {"date": "2024-09-25", "close": 18.76, "volume": 2813083.0}, {"date": "2024-09-26", "close": 18.37, "volume": 2025994.0}, {"date": "2024-09-27", "close": 18.44, "volume": 1403815.0}, {"date": "2024-09-30", "close": 18.61, "volume": 1968664.0}, {"date": "2024-10-01", "close": 18.58, "volume": 1463774.0}, {"date": "2024-10-02", "close": 18.41, "volume": 1294097.0}, {"date": "2024-10-03", "close": 18.23, "volume": 755114.0}, {"date": "2024-10-04", "close": 17.97, "volume": 1588855.0}, {"date": "2024-10-07", "close": 18.06, "volume": 1225228.0}, {"date": "2024-10-08", "close": 17.89, "volume": 938057.0}, {"date": "2024-10-09", "close": 18.07, "volume": 1624681.0}, {"date": "2024-10-10", "close": 17.74, "volume": 1540822.0}, {"date": "2024-10-11", "close": 18.02, "volume": 942570.0}, {"date": "2024-10-14", "close": 18.18, "volume": 1159168.0}, {"date": "2024-10-15", "close": 18.22, "volume": 1434583.0}, {"date": "2024-10-16", "close": 18.43, "volume": 1060987.0}, {"date": "2024-10-17", "close": 18.22, "volume": 940203.0}, {"date": "2024-10-18", "close": 18.68, "volume": 1720897.0}, {"date": "2024-10-21", "close": 18.59, "volume": 2177647.0}, {"date": "2024-10-22", "close": 18.67, "volume": 1321507.0}, {"date": "2024-10-23", "close": 18.99, "volume": 1897245.0}, {"date": "2024-10-24", "close": 19.01, "volume": 1780188.0}, {"date": "2024-10-25", "close": 18.8, "volume": 1701659.0}, {"date": "2024-10-28", "close": 19.07, "volume": 2002851.0}, {"date": "2024-10-29", "close": 19.27, "volume": 1941376.0}, {"date": "2024-10-30", "close": 19.58, "volume": 1746995.0}, {"date": "2024-10-31", "close": 19.4, "volume": 2065859.0}, {"date": "2024-11-01", "close": 18.64, "volume": 8134848.0}, {"date": "2024-11-04", "close": 18.68, "volume": 2788266.0}, {"date": "2024-11-05", "close": 18.77, "volume": 1607006.0}, {"date": "2024-11-06", "close": 18.48, "volume": 2450520.0}, {"date": "2024-11-07", "close": 19.32, "volume": 2374635.0}, {"date": "2024-11-08", "close": 19.55, "volume": 1866925.0}, {"date": "2024-11-11", "close": 19.67, "volume": 1575659.0}, {"date": "2024-11-12", "close": 19.54, "volume": 1729664.0}, {"date": "2024-11-13", "close": 18.71, "volume": 2283686.0}, {"date": "2024-11-14", "close": 18.24, "volume": 2696762.0}, {"date": "2024-11-15", "close": 18.18, "volume": 2300525.0}, {"date": "2024-11-18", "close": 18.11, "volume": 1841956.0}, {"date": "2024-11-19", "close": 18.57, "volume": 1675222.0}, {"date": "2024-11-20", "close": 18.39, "volume": 1977121.0}, {"date": "2024-11-21", "close": 18.35, "volume": 1265682.0}, {"date": "2024-11-22", "close": 18.41, "volume": 1716327.0}, {"date": "2024-11-25", "close": 18.52, "volume": 1814066.0}, {"date": "2024-11-26", "close": 18.84, "volume": 3051878.0}, {"date": "2024-11-27", "close": 18.91, "volume": 1612606.0}, {"date": "2024-11-29", "close": 18.73, "volume": 1924961.0}, {"date": "2024-12-02", "close": 18.37, "volume": 1468951.0}, {"date": "2024-12-03", "close": 18.45, "volume": 1935388.0}, {"date": "2024-12-04", "close": 18.43, "volume": 1533052.0}, {"date": "2024-12-05", "close": 18.26, "volume": 1574351.0}, {"date": "2024-12-06", "close": 18.04, "volume": 2193827.0}, {"date": "2024-12-09", "close": 17.79, "volume": 2198113.0}, {"date": "2024-12-10", "close": 17.94, "volume": 1758280.0}, {"date": "2024-12-11", "close": 17.68, "volume": 2857269.0}, {"date": "2024-12-12", "close": 17.37, "volume": 1829823.0}, {"date": "2024-12-13", "close": 17.5, "volume": 2506500.0}, {"date": "2024-12-16", "close": 17.37, "volume": 2312631.0}, {"date": "2024-12-17", "close": 17.65, "volume": 2887148.0}, {"date": "2024-12-18", "close": 16.9, "volume": 3036333.0}, {"date": "2024-12-19", "close": 16.73, "volume": 2173779.0}, {"date": "2024-12-20", "close": 16.96, "volume": 5428307.0}, {"date": "2024-12-23", "close": 16.91, "volume": 1288253.0}, {"date": "2024-12-24", "close": 17.08, "volume": 499627.0}, {"date": "2024-12-26", "close": 17.1, "volume": 717314.0}, {"date": "2024-12-27", "close": 17.02, "volume": 2318876.0}, {"date": "2024-12-30", "close": 17.04, "volume": 1272662.0}, {"date": "2024-12-31", "close": 17.32, "volume": 2086890.0}, {"date": "2025-01-02", "close": 17.05, "volume": 1308927.0}, {"date": "2025-01-03", "close": 17.26, "volume": 1208884.0}, {"date": "2025-01-06", "close": 16.63, "volume": 1992637.0}, {"date": "2025-01-07", "close": 16.8, "volume": 1873293.0}, {"date": "2025-01-08", "close": 17.18, "volume": 2442945.0}, {"date": "2025-01-10", "close": 16.59, "volume": 2069744.0}, {"date": "2025-01-13", "close": 16.61, "volume": 2583471.0}, {"date": "2025-01-14", "close": 16.8, "volume": 1903033.0}, {"date": "2025-01-15", "close": 17.0, "volume": 1292678.0}, {"date": "2025-01-16", "close": 17.18, "volume": 1058665.0}, {"date": "2025-01-17", "close": 16.94, "volume": 1729884.0}, {"date": "2025-01-21", "close": 17.05, "volume": 1457689.0}, {"date": "2025-01-22", "close": 16.6, "volume": 1204468.0}, {"date": "2025-01-23", "close": 16.75, "volume": 1054693.0}, {"date": "2025-01-24", "close": 16.92, "volume": 975590.0}, {"date": "2025-01-27", "close": 17.44, "volume": 1676233.0}, {"date": "2025-01-28", "close": 17.0, "volume": 1580233.0}, {"date": "2025-01-29", "close": 16.58, "volume": 2357219.0}, {"date": "2025-01-30", "close": 16.76, "volume": 1790493.0}, {"date": "2025-01-31", "close": 16.71, "volume": 1787780.0}, {"date": "2025-02-03", "close": 16.91, "volume": 1812675.0}, {"date": "2025-02-04", "close": 16.72, "volume": 1941878.0}, {"date": "2025-02-05", "close": 16.89, "volume": 1236486.0}, {"date": "2025-02-06", "close": 16.79, "volume": 2130319.0}, {"date": "2025-02-07", "close": 16.69, "volume": 4093844.0}, {"date": "2025-02-10", "close": 16.63, "volume": 2754321.0}, {"date": "2025-02-11", "close": 16.24, "volume": 3180393.0}, {"date": "2025-02-12", "close": 16.1, "volume": 3127498.0}, {"date": "2025-02-13", "close": 16.68, "volume": 3356290.0}, {"date": "2025-02-14", "close": 16.52, "volume": 2832746.0}, {"date": "2025-02-18", "close": 16.46, "volume": 2718989.0}, {"date": "2025-02-19", "close": 16.55, "volume": 2383594.0}, {"date": "2025-02-20", "close": 16.39, "volume": 2894301.0}, {"date": "2025-02-21", "close": 15.89, "volume": 2553638.0}, {"date": "2025-02-24", "close": 15.88, "volume": 2245110.0}, {"date": "2025-02-25", "close": 16.42, "volume": 2300230.0}, {"date": "2025-02-26", "close": 16.39, "volume": 2290391.0}, {"date": "2025-02-27", "close": 16.45, "volume": 1223829.0}, {"date": "2025-02-28", "close": 16.61, "volume": 2970431.0}, {"date": "2025-03-03", "close": 16.81, "volume": 1886007.0}, {"date": "2025-03-04", "close": 17.03, "volume": 3440193.0}, {"date": "2025-03-05", "close": 17.09, "volume": 2253201.0}, {"date": "2025-03-06", "close": 16.57, "volume": 2346427.0}, {"date": "2025-03-07", "close": 16.86, "volume": 2255641.0}, {"date": "2025-03-10", "close": 17.07, "volume": 2403634.0}, {"date": "2025-03-11", "close": 16.62, "volume": 2293353.0}, {"date": "2025-03-12", "close": 16.59, "volume": 3004819.0}, {"date": "2025-03-13", "close": 16.86, "volume": 2619466.0}, {"date": "2025-03-14", "close": 17.3, "volume": 2344527.0}, {"date": "2025-03-17", "close": 17.62, "volume": 2267459.0}, {"date": "2025-03-18", "close": 17.78, "volume": 4075524.0}, {"date": "2025-03-19", "close": 17.61, "volume": 2641034.0}, {"date": "2025-03-20", "close": 17.33, "volume": 3144002.0}, {"date": "2025-03-21", "close": 17.26, "volume": 3671077.0}, {"date": "2025-03-24", "close": 17.35, "volume": 2391671.0}, {"date": "2025-03-25", "close": 17.15, "volume": 2062014.0}, {"date": "2025-03-26", "close": 17.26, "volume": 1935719.0}, {"date": "2025-03-27", "close": 17.38, "volume": 1679501.0}, {"date": "2025-03-28", "close": 17.54, "volume": 1748460.0}, {"date": "2025-03-31", "close": 17.47, "volume": 1908084.0}, {"date": "2025-04-01", "close": 17.5, "volume": 2071448.0}, {"date": "2025-04-02", "close": 17.36, "volume": 1812607.0}, {"date": "2025-04-03", "close": 17.65, "volume": 4055846.0}, {"date": "2025-04-04", "close": 17.28, "volume": 3339992.0}, {"date": "2025-04-07", "close": 16.47, "volume": 3759144.0}, {"date": "2025-04-08", "close": 16.37, "volume": 4171741.0}, {"date": "2025-04-09", "close": 16.93, "volume": 4277002.0}, {"date": "2025-04-10", "close": 17.27, "volume": 2609991.0}, {"date": "2025-04-11", "close": 17.35, "volume": 1696115.0}, {"date": "2025-04-14", "close": 17.66, "volume": 2304051.0}, {"date": "2025-04-15", "close": 17.97, "volume": 2918517.0}, {"date": "2025-04-16", "close": 18.17, "volume": 2069219.0}, {"date": "2025-04-17", "close": 18.14, "volume": 2252110.0}, {"date": "2025-04-21", "close": 17.79, "volume": 2174660.0}, {"date": "2025-04-22", "close": 17.92, "volume": 1404367.0}, {"date": "2025-04-23", "close": 17.62, "volume": 2257957.0}, {"date": "2025-04-24", "close": 17.5, "volume": 1868856.0}, {"date": "2025-04-25", "close": 17.42, "volume": 2009689.0}, {"date": "2025-04-28", "close": 17.5, "volume": 1844035.0}, {"date": "2025-04-29", "close": 17.51, "volume": 2271102.0}, {"date": "2025-04-30", "close": 17.85, "volume": 1907123.0}, {"date": "2025-05-01", "close": 17.62, "volume": 1878544.0}, {"date": "2025-05-02", "close": 17.42, "volume": 1990489.0}, {"date": "2025-05-05", "close": 17.28, "volume": 3787374.0}, {"date": "2025-05-06", "close": 17.89, "volume": 3173388.0}, {"date": "2025-05-07", "close": 18.07, "volume": 3039155.0}, {"date": "2025-05-08", "close": 17.88, "volume": 2502235.0}, {"date": "2025-05-09", "close": 18.19, "volume": 3155508.0}, {"date": "2025-05-12", "close": 17.9, "volume": 3476356.0}, {"date": "2025-05-13", "close": 17.75, "volume": 2794780.0}, {"date": "2025-05-14", "close": 17.5, "volume": 2650662.0}, {"date": "2025-05-15", "close": 17.76, "volume": 3144114.0}, {"date": "2025-05-16", "close": 17.87, "volume": 2663448.0}, {"date": "2025-05-19", "close": 18.1, "volume": 2785982.0}, {"date": "2025-05-20", "close": 18.07, "volume": 2581669.0}, {"date": "2025-05-21", "close": 17.28, "volume": 3686841.0}, {"date": "2025-05-22", "close": 17.09, "volume": 2188089.0}, {"date": "2025-05-23", "close": 17.44, "volume": 2710402.0}, {"date": "2025-05-27", "close": 17.6, "volume": 2792223.0}, {"date": "2025-05-28", "close": 17.4, "volume": 2180961.0}, {"date": "2025-05-29", "close": 17.42, "volume": 2099920.0}, {"date": "2025-05-30", "close": 17.48, "volume": 2221764.0}, {"date": "2025-06-02", "close": 17.48, "volume": 1572884.0}, {"date": "2025-06-03", "close": 17.49, "volume": 2395049.0}, {"date": "2025-06-04", "close": 17.63, "volume": 3767090.0}, {"date": "2025-06-05", "close": 17.77, "volume": 2927735.0}, {"date": "2025-06-06", "close": 17.85, "volume": 2039172.0}, {"date": "2025-06-09", "close": 17.79, "volume": 3333374.0}, {"date": "2025-06-10", "close": 18.02, "volume": 2688423.0}, {"date": "2025-06-11", "close": 18.25, "volume": 2356770.0}, {"date": "2025-06-12", "close": 18.34, "volume": 2717006.0}, {"date": "2025-06-13", "close": 18.21, "volume": 3227190.0}, {"date": "2025-06-16", "close": 17.9, "volume": 3423799.0}, {"date": "2025-06-17", "close": 18.14, "volume": 2178464.0}, {"date": "2025-06-18", "close": 18.28, "volume": 2903148.0}, {"date": "2025-06-20", "close": 18.25, "volume": 3345391.0}, {"date": "2025-06-23", "close": 18.59, "volume": 2189228.0}, {"date": "2025-06-24", "close": 18.53, "volume": 1965214.0}, {"date": "2025-06-25", "close": 18.27, "volume": 1689999.0}, {"date": "2025-06-26", "close": 18.48, "volume": 2300792.0}, {"date": "2025-06-27", "close": 18.26, "volume": 3246416.0}, {"date": "2025-06-30", "close": 18.44, "volume": 3631957.0}, {"date": "2025-07-01", "close": 18.3, "volume": 2221574.0}, {"date": "2025-07-02", "close": 18.46, "volume": 2456109.0}, {"date": "2025-07-03", "close": 18.615, "volume": 1028774.0}, {"date": "2025-07-07", "close": 18.52, "volume": 2163242.0}, {"date": "2025-07-08", "close": 18.4, "volume": 2047491.0}, {"date": "2025-07-09", "close": 18.5, "volume": 2187170.0}, {"date": "2025-07-10", "close": 18.37, "volume": 3388642.0}, {"date": "2025-07-11", "close": 18.46, "volume": 3639194.0}, {"date": "2025-07-14", "close": 18.76, "volume": 2574837.0}, {"date": "2025-07-15", "close": 18.41, "volume": 2078459.0}, {"date": "2025-07-16", "close": 18.26, "volume": 2533154.0}, {"date": "2025-07-17", "close": 18.08, "volume": 2122375.0}, {"date": "2025-07-18", "close": 18.07, "volume": 2222384.0}, {"date": "2025-07-21", "close": 18.12, "volume": 2425921.0}, {"date": "2025-07-22", "close": 18.24, "volume": 1604717.0}, {"date": "2025-07-23", "close": 18.42, "volume": 2194351.0}, {"date": "2025-07-24", "close": 18.37, "volume": 1342735.0}, {"date": "2025-07-25", "close": 18.22, "volume": 1833471.0}, {"date": "2025-07-28", "close": 17.98, "volume": 2372621.0}, {"date": "2025-07-29", "close": 18.16, "volume": 2405152.0}, {"date": "2025-07-30", "close": 17.96, "volume": 2561785.0}, {"date": "2025-07-31", "close": 18.03, "volume": 2612199.0}, {"date": "2025-08-01", "close": 18.29, "volume": 3081550.0}, {"date": "2025-08-04", "close": 18.41, "volume": 3057108.0}, {"date": "2025-08-05", "close": 18.18, "volume": 3630853.0}, {"date": "2025-08-06", "close": 18.41, "volume": 2986079.0}, {"date": "2025-08-07", "close": 18.68, "volume": 3161607.0}, {"date": "2025-08-08", "close": 18.72, "volume": 2599967.0}, {"date": "2025-08-11", "close": 18.64, "volume": 2188118.0}, {"date": "2025-08-12", "close": 18.63, "volume": 1783856.0}, {"date": "2025-08-13", "close": 18.53, "volume": 4544375.0}, {"date": "2025-08-14", "close": 18.45, "volume": 3479843.0}, {"date": "2025-08-15", "close": 18.46, "volume": 2862923.0}, {"date": "2025-08-18", "close": 18.63, "volume": 2003091.0}, {"date": "2025-08-19", "close": 18.91, "volume": 2279447.0}, {"date": "2025-08-20", "close": 19.46, "volume": 2858978.0}, {"date": "2025-08-21", "close": 19.62, "volume": 1952593.0}, {"date": "2025-08-22", "close": 19.55, "volume": 3551577.0}, {"date": "2025-08-25", "close": 19.25, "volume": 2026288.0}, {"date": "2025-08-26", "close": 19.19, "volume": 2596508.0}, {"date": "2025-08-27", "close": 19.61, "volume": 2239806.0}, {"date": "2025-08-28", "close": 19.31, "volume": 2388191.0}, {"date": "2025-08-29", "close": 19.11, "volume": 2586830.0}, {"date": "2025-09-02", "close": 19.26, "volume": 2260465.0}, {"date": "2025-09-03", "close": 19.0, "volume": 1923606.0}, {"date": "2025-09-04", "close": 19.08, "volume": 1657518.0}, {"date": "2025-09-05", "close": 19.03, "volume": 1969912.0}, {"date": "2025-09-08", "close": 19.19, "volume": 2428810.0}, {"date": "2025-09-09", "close": 19.08, "volume": 1510491.0}, {"date": "2025-09-10", "close": 18.93, "volume": 3020694.0}, {"date": "2025-09-11", "close": 19.13, "volume": 1657546.0}, {"date": "2025-09-12", "close": 19.05, "volume": 1519541.0}, {"date": "2025-09-15", "close": 19.19, "volume": 1567098.0}, {"date": "2025-09-16", "close": 18.87, "volume": 2235728.0}, {"date": "2025-09-17", "close": 18.7, "volume": 1913059.0}, {"date": "2025-09-18", "close": 18.86, "volume": 1769379.0}, {"date": "2025-09-19", "close": 18.71, "volume": 3923838.0}, {"date": "2025-09-22", "close": 18.49, "volume": 1916881.0}, {"date": "2025-09-23", "close": 18.74, "volume": 2503892.0}, {"date": "2025-09-24", "close": 18.64, "volume": 2037195.0}, {"date": "2025-09-25", "close": 18.67, "volume": 1816202.0}, {"date": "2025-09-26", "close": 18.83, "volume": 1769704.0}, {"date": "2025-09-29", "close": 18.58, "volume": 2025543.0}, {"date": "2025-09-30", "close": 18.64, "volume": 2604023.0}, {"date": "2025-10-01", "close": 18.36, "volume": 3006097.0}, {"date": "2025-10-02", "close": 18.26, "volume": 3623164.0}, {"date": "2025-10-03", "close": 18.14, "volume": 2965437.0}, {"date": "2025-10-06", "close": 17.9, "volume": 4250391.0}, {"date": "2025-10-07", "close": 18.01, "volume": 4495627.0}, {"date": "2025-10-08", "close": 17.98, "volume": 6372238.0}, {"date": "2025-10-09", "close": 17.88, "volume": 3758207.0}, {"date": "2025-10-10", "close": 17.74, "volume": 4056047.0}, {"date": "2025-10-13", "close": 17.53, "volume": 2214243.0}, {"date": "2025-10-14", "close": 17.63, "volume": 3243580.0}, {"date": "2025-10-15", "close": 17.6, "volume": 3303303.0}, {"date": "2025-10-16", "close": 17.8, "volume": 4277904.0}, {"date": "2025-10-17", "close": 18.13, "volume": 2579017.0}, {"date": "2025-10-20", "close": 18.435, "volume": 1544326.0}, {"date": "2025-10-21", "close": 18.11, "volume": 2067012.0}, {"date": "2025-10-22", "close": 18.25, "volume": 1177786.0}, {"date": "2025-10-23", "close": 18.21, "volume": 1987180.0}, {"date": "2025-10-24", "close": 18.08, "volume": 1450558.0}, {"date": "2025-10-27", "close": 18.34, "volume": 2421245.0}, {"date": "2025-10-28", "close": 17.75, "volume": 2074501.0}, {"date": "2025-10-29", "close": 17.23, "volume": 2439109.0}, {"date": "2025-10-30", "close": 17.47, "volume": 2485440.0}, {"date": "2025-10-31", "close": 17.82, "volume": 3472563.0}, {"date": "2025-11-03", "close": 17.89, "volume": 4022720.0}, {"date": "2025-11-04", "close": 17.98, "volume": 3733988.0}, {"date": "2025-11-05", "close": 18.2, "volume": 4627530.0}, {"date": "2025-11-06", "close": 18.85, "volume": 5926658.0}, {"date": "2025-11-07", "close": 18.88, "volume": 4256170.0}, {"date": "2025-11-10", "close": 19.08, "volume": 3714835.0}, {"date": "2025-11-11", "close": 19.16, "volume": 1935892.0}, {"date": "2025-11-12", "close": 18.88, "volume": 3976954.0}, {"date": "2025-11-13", "close": 18.68, "volume": 3486700.0}, {"date": "2025-11-14", "close": 18.65, "volume": 2372781.0}, {"date": "2025-11-17", "close": 18.59, "volume": 4456353.0}, {"date": "2025-11-18", "close": 18.81, "volume": 2844817.0}, {"date": "2025-11-19", "close": 18.61, "volume": 1899128.0}, {"date": "2025-11-20", "close": 18.55, "volume": 3042585.0}, {"date": "2025-11-21", "close": 18.73, "volume": 2858966.0}, {"date": "2025-11-24", "close": 18.62, "volume": 2299510.0}, {"date": "2025-11-25", "close": 18.94, "volume": 2635988.0}, {"date": "2025-11-26", "close": 19.34, "volume": 2806735.0}, {"date": "2025-11-28", "close": 19.51, "volume": 1671018.0}, {"date": "2025-12-01", "close": 19.28, "volume": 2994541.0}, {"date": "2025-12-02", "close": 19.41, "volume": 2807600.0}, {"date": "2025-12-03", "close": 19.22, "volume": 2926839.0}, {"date": "2025-12-04", "close": 19.05, "volume": 3954917.0}, {"date": "2025-12-05", "close": 19.28, "volume": 3885829.0}, {"date": "2025-12-08", "close": 19.24, "volume": 4083255.0}, {"date": "2025-12-09", "close": 19.31, "volume": 2548633.0}, {"date": "2025-12-10", "close": 19.0, "volume": 4777117.0}, {"date": "2025-12-11", "close": 18.79, "volume": 2838348.0}, {"date": "2025-12-12", "close": 19.18, "volume": 2479696.0}, {"date": "2025-12-15", "close": 19.195, "volume": 3013868.0}, {"date": "2025-12-16", "close": 18.85, "volume": 2227190.0}, {"date": "2025-12-17", "close": 18.85, "volume": 2734085.0}, {"date": "2025-12-18", "close": 18.84, "volume": 2388671.0}, {"date": "2025-12-19", "close": 18.69, "volume": 7048308.0}, {"date": "2025-12-22", "close": 18.53, "volume": 1862672.0}, {"date": "2025-12-23", "close": 18.54, "volume": 1923344.0}, {"date": "2025-12-24", "close": 18.67, "volume": 859433.0}, {"date": "2025-12-26", "close": 18.79, "volume": 786603.0}, {"date": "2025-12-29", "close": 18.88, "volume": 1479882.0}, {"date": "2025-12-30", "close": 18.99, "volume": 1370650.0}, {"date": "2025-12-31", "close": 18.94, "volume": 1748203.0}, {"date": "2026-01-02", "close": 19.15, "volume": 4296332.0}, {"date": "2026-01-05", "close": 19.08, "volume": 2763086.0}, {"date": "2026-01-06", "close": 19.47, "volume": 2652332.0}, {"date": "2026-01-07", "close": 19.69, "volume": 2947460.0}, {"date": "2026-01-08", "close": 19.61, "volume": 1923489.0}, {"date": "2026-01-09", "close": 19.28, "volume": 1965017.0}, {"date": "2026-01-12", "close": 19.43, "volume": 2285998.0}, {"date": "2026-01-13", "close": 19.41, "volume": 1839283.0}, {"date": "2026-01-14", "close": 19.27, "volume": 2058296.0}, {"date": "2026-01-15", "close": 19.05, "volume": 2397151.0}, {"date": "2026-01-16", "close": 19.24, "volume": 5182132.0}, {"date": "2026-01-20", "close": 19.21, "volume": 2422882.0}, {"date": "2026-01-21", "close": 19.31, "volume": 2533126.0}, {"date": "2026-01-22", "close": 19.02, "volume": 3460280.0}, {"date": "2026-01-23", "close": 18.82, "volume": 2513933.0}, {"date": "2026-01-26", "close": 18.84, "volume": 2550885.0}, {"date": "2026-01-27", "close": 18.51, "volume": 2091205.0}, {"date": "2026-01-28", "close": 18.45, "volume": 2304803.0}, {"date": "2026-01-29", "close": 18.52, "volume": 1788480.0}, {"date": "2026-01-30", "close": 18.73, "volume": 2374523.0}, {"date": "2026-02-02", "close": 18.26, "volume": 3345009.0}, {"date": "2026-02-03", "close": 18.35, "volume": 2527140.0}, {"date": "2026-02-04", "close": 18.42, "volume": 2025638.0}, {"date": "2026-02-05", "close": 19.18, "volume": 5380215.0}, {"date": "2026-02-06", "close": 19.03, "volume": 2962465.0}, {"date": "2026-02-09", "close": 19.09, "volume": 2409226.0}, {"date": "2026-02-10", "close": 19.15, "volume": 2982697.0}, {"date": "2026-02-11", "close": 19.6, "volume": 2436685.0}, {"date": "2026-02-12", "close": 20.25, "volume": 5081154.0}, {"date": "2026-02-13", "close": 20.17, "volume": 4799343.0}, {"date": "2026-02-17", "close": 20.59, "volume": 3777580.0}, {"date": "2026-02-18", "close": 20.03, "volume": 3391958.0}, {"date": "2026-02-19", "close": 20.02, "volume": 3077475.0}, {"date": "2026-02-20", "close": 19.93, "volume": 2943470.0}, {"date": "2026-02-23", "close": 20.43, "volume": 3513735.0}, {"date": "2026-02-24", "close": 20.51, "volume": 2583606.0}, {"date": "2026-02-25", "close": 20.56, "volume": 2172904.0}, {"date": "2026-02-26", "close": 20.86, "volume": 2552624.0}, {"date": "2026-02-27", "close": 20.55, "volume": 4317367.0}, {"date": "2026-03-02", "close": 20.57, "volume": 2459810.0}, {"date": "2026-03-03", "close": 20.42, "volume": 2206021.0}, {"date": "2026-03-04", "close": 20.25, "volume": 2070868.0}, {"date": "2026-03-05", "close": 20.02, "volume": 2451201.0}, {"date": "2026-03-06", "close": 20.42, "volume": 2003898.0}, {"date": "2026-03-09", "close": 20.63, "volume": 2515850.0}, {"date": "2026-03-10", "close": 20.82, "volume": 2168188.0}, {"date": "2026-03-11", "close": 20.65, "volume": 2276741.0}, {"date": "2026-03-12", "close": 20.78, "volume": 2553760.0}, {"date": "2026-03-13", "close": 20.62, "volume": 2953973.0}, {"date": "2026-03-16", "close": 20.91, "volume": 2066376.0}, {"date": "2026-03-17", "close": 20.74, "volume": 2338412.0}, {"date": "2026-03-18", "close": 20.63, "volume": 2495588.0}, {"date": "2026-03-19", "close": 20.24, "volume": 2171214.0}, {"date": "2026-03-20", "close": 19.59, "volume": 6872889.0}, {"date": "2026-03-23", "close": 19.69, "volume": 2504057.0}, {"date": "2026-03-24", "close": 19.73, "volume": 1805462.0}, {"date": "2026-03-25", "close": 19.84, "volume": 2404517.0}, {"date": "2026-03-26", "close": 19.63, "volume": 1499622.0}, {"date": "2026-03-27", "close": 19.61, "volume": 1886954.0}, {"date": "2026-03-30", "close": 19.44, "volume": 2554224.0}, {"date": "2026-03-31", "close": 19.23, "volume": 3360557.0}, {"date": "2026-04-01", "close": 19.49, "volume": 2195659.0}, {"date": "2026-04-02", "close": 19.86, "volume": 1401695.0}, {"date": "2026-04-06", "close": 19.72, "volume": 1161272.0}, {"date": "2026-04-07", "close": 20.01, "volume": 1540347.0}, {"date": "2026-04-08", "close": 20.08, "volume": 2149577.0}, {"date": "2026-04-09", "close": 20.35, "volume": 1317492.0}, {"date": "2026-04-10", "close": 20.46, "volume": 959683.0}, {"date": "2026-04-13", "close": 20.23, "volume": 1726690.0}, {"date": "2026-04-14", "close": 20.34, "volume": 1289973.0}, {"date": "2026-04-15", "close": 20.49, "volume": 1394383.0}, {"date": "2026-04-16", "close": 20.66, "volume": 1313801.0}, {"date": "2026-04-17", "close": 20.68, "volume": 1824648.0}, {"date": "2026-04-20", "close": 20.5, "volume": 1847327.0}, {"date": "2026-04-21", "close": 20.09, "volume": 2369688.0}, {"date": "2026-04-22", "close": 19.57, "volume": 2161029.0}, {"date": "2026-04-23", "close": 19.91, "volume": 1978907.0}, {"date": "2026-04-24", "close": 20.09, "volume": 2285504.0}, {"date": "2026-04-27", "close": 20.285, "volume": 1678424.0}, {"date": "2026-04-28", "close": 20.51, "volume": 2946620.0}, {"date": "2026-04-29", "close": 20.35, "volume": 5386928.0}, {"date": "2026-04-30", "close": 20.66, "volume": 4454285.0}, {"date": "2026-05-01", "close": 20.36, "volume": 2404079.0}, {"date": "2026-05-04", "close": 20.46, "volume": 1797849.0}, {"date": "2026-05-05", "close": 20.38, "volume": 2936010.0}, {"date": "2026-05-06", "close": 20.5, "volume": 2642951.0}, {"date": "2026-05-07", "close": 20.58, "volume": 1632148.0}, {"date": "2026-05-08", "close": 20.75, "volume": 1589558.0}, {"date": "2026-05-11", "close": 20.68, "volume": 1458118.0}, {"date": "2026-05-12", "close": 20.97, "volume": 1434596.0}, {"date": "2026-05-13", "close": 21.1, "volume": 1649175.0}, {"date": "2026-05-14", "close": 21.2, "volume": 2014814.0}, {"date": "2026-05-15", "close": 20.67, "volume": 1528719.0}, {"date": "2026-05-18", "close": 20.93, "volume": 1917254.0}, {"date": "2026-05-19", "close": 21.01, "volume": 1952618.0}, {"date": "2026-05-20", "close": 21.06, "volume": 2140101.0}, {"date": "2026-05-21", "close": 20.71, "volume": 2424823.0}, {"date": "2026-05-22", "close": 20.72, "volume": 2100466.0}, {"date": "2026-05-26", "close": 20.8, "volume": 2926888.0}, {"date": "2026-05-27", "close": 20.45, "volume": 1602841.0}, {"date": "2026-05-28", "close": 20.28, "volume": 2077719.0}, {"date": "2026-05-29", "close": 19.89, "volume": 3229652.0}, {"date": "2026-06-01", "close": 19.05, "volume": 3024793.0}, {"date": "2026-06-02", "close": 18.57, "volume": 3306124.0}, {"date": "2026-06-03", "close": 18.09, "volume": 2770286.0}, {"date": "2026-06-04", "close": 17.67, "volume": 4977797.0}, {"date": "2026-06-05", "close": 18.46, "volume": 5126547.0}, {"date": "2026-06-08", "close": 18.16, "volume": 4560670.0}, {"date": "2026-06-09", "close": 18.9, "volume": 2971919.0}, {"date": "2026-06-10", "close": 18.82, "volume": 3104514.0}, {"date": "2026-06-11", "close": 18.49, "volume": 2518286.0}, {"date": "2026-06-12", "close": 18.73, "volume": 2598901.0}, {"date": "2026-06-15", "close": 18.58, "volume": 2389394.0}, {"date": "2026-06-16", "close": 18.56, "volume": 5063723.0}, {"date": "2026-06-17", "close": 18.05, "volume": 2757766.0}, {"date": "2026-06-18", "close": 18.12, "volume": 5833959.0}, {"date": "2026-06-22", "close": 18.27, "volume": 3361656.0}, {"date": "2026-06-23", "close": 18.63, "volume": 3328866.0}, {"date": "2026-06-24", "close": 19.09, "volume": 5299809.0}, {"date": "2026-06-25", "close": 19.31, "volume": 3574743.0}, {"date": "2026-06-26", "close": 19.54, "volume": 9035886.0}, {"date": "2026-06-29", "close": 19.52, "volume": 2660675.0}, {"date": "2026-06-30", "close": 19.51, "volume": 2656052.0}, {"date": "2026-07-01", "close": 19.68, "volume": 3728324.0}, {"date": "2026-07-02", "close": 20.16, "volume": 3161953.0}, {"date": "2026-07-06", "close": 19.73, "volume": 2357336.0}, {"date": "2026-07-07", "close": 20.06, "volume": 2366326.0}, {"date": "2026-07-08", "close": 20.03, "volume": 3256881.0}, {"date": "2026-07-09", "close": 19.88, "volume": 2312564.0}, {"date": "2026-07-10", "close": 19.62, "volume": 2267446.0}, {"date": "2026-07-13", "close": 19.76, "volume": 2248548.0}, {"date": "2026-07-14", "close": 19.75, "volume": 2038988.0}, {"date": "2026-07-15", "close": 19.52, "volume": 3016647.0}, {"date": "2026-07-16", "close": 20.16, "volume": 4084749.0}, {"date": "2026-07-17", "close": 20.11, "volume": 3777101.0}, {"date": "2026-07-20", "close": 20.0, "volume": 2854380.0}, {"date": "2026-07-21", "close": 22.04, "volume": 6840670.0}, {"date": "2026-07-22", "close": 21.98, "volume": 5956550.0}, {"date": "2026-07-23", "close": 22.03, "volume": 3302974.0}, {"date": "2026-07-24", "close": 22.36, "volume": 1925071.0}, {"date": "2026-07-27", "close": 22.39, "volume": 2175432.0}, {"date": "2026-07-28", "close": 22.26, "volume": 1853479.0}, {"date": "2026-07-29", "close": 22.05, "volume": 1725774.0}, {"date": "2026-07-30", "close": 21.32, "volume": 3416537.0}, {"date": "2026-07-31", "close": 21.17, "volume": 2342510.0}, {"date": "2026-08-03", "close": 20.61, "volume": 4352886.0}, {"date": "2026-08-04", "close": 20.66, "volume": 5637538.0}, {"date": "2026-08-05", "close": 21.08, "volume": 2682630.0}, {"date": "2026-08-06", "close": 20.91, "volume": 2221154.0}, {"date": "2026-08-07", "close": 21.04, "volume": 1802348.0}, {"date": "2026-08-10", "close": 20.67, "volume": 2434347.0}, {"date": "2026-08-11", "close": 19.85, "volume": 3300160.0}, {"date": "2026-08-12", "close": 20.19, "volume": 2398025.0}, {"date": "2026-08-13", "close": 20.15, "volume": 1963185.0}, {"date": "2026-08-14", "close": 20.32, "volume": 1866114.0}, {"date": "2026-08-17", "close": 20.31, "volume": 1486230.0}, {"date": "2026-08-18", "close": 20.33, "volume": 1272679.0}, {"date": "2026-08-19", "close": 20.54, "volume": 6454389.0}, {"date": "2026-08-20", "close": 20.53, "volume": 1318843.0}, {"date": "2026-08-21", "close": 20.39, "volume": 1573205.0}, {"date": "2026-08-24", "close": 20.47, "volume": 892461.0}, {"date": "2026-08-25", "close": 20.82, "volume": 1602143.0}, {"date": "2026-08-26", "close": 21.01, "volume": 1638999.0}, {"date": "2026-08-27", "close": 20.7, "volume": 1077831.0}, {"date": "2026-08-28", "close": 20.61, "volume": 1607415.0}, {"date": "2026-08-31", "close": 20.39, "volume": 1923332.0}, {"date": "2026-09-01", "close": 20.94, "volume": 2175681.0}, {"date": "2026-09-02", "close": 20.86, "volume": 2430388.0}, {"date": "2026-09-03", "close": 20.93, "volume": 1981630.0}, {"date": "2026-09-04", "close": 20.78, "volume": 1953515.0}, {"date": "2026-09-08", "close": 20.81, "volume": 2392763.0}, {"date": "2026-09-09", "close": 20.79, "volume": 3332331.0}, {"date": "2026-09-10", "close": 20.83, "volume": 2814220.0}, {"date": "2026-09-11", "close": 20.52, "volume": 1912552.0}, {"date": "2026-09-14", "close": 20.5, "volume": 1708142.0}, {"date": "2026-09-15", "close": 20.27, "volume": 2747338.0}, {"date": "2026-09-16", "close": 20.09, "volume": 2474756.0}, {"date": "2026-09-17", "close": 20.15, "volume": 2011625.0}, {"date": "2026-09-18", "close": 19.74, "volume": 5474606.0}, {"date": "2026-09-21", "close": 19.87, "volume": 2014517.0}, {"date": "2026-09-22", "close": 19.81, "volume": 2247688.0}, {"date": "2026-09-23", "close": 19.69, "volume": 3033095.0}, {"date": "2026-09-24", "close": 19.77, "volume": 2139945.0}, {"date": "2026-09-25", "close": 19.85, "volume": 2303233.0}, {"date": "2026-09-28", "close": 19.82, "volume": 1856456.0}, {"date": "2026-09-29", "close": 19.78, "volume": 2282554.0}, {"date": "2026-09-30", "close": 19.72, "volume": 2496256.0}, {"date": "2026-10-01", "close": 19.2, "volume": 3211146.0}, {"date": "2026-10-02", "close": 19.16, "volume": 3062901.0}, {"date": "2026-10-05", "close": 19.07, "volume": 3713206.0}, {"date": "2026-10-06", "close": 19.12, "volume": 2821751.0}, {"date": "2026-10-07", "close": 18.74, "volume": 2223647.0}, {"date": "2026-10-08", "close": 18.84, "volume": 1993016.0}, {"date": "2026-10-09", "close": 18.96, "volume": 1393553.0}, {"date": "2026-10-12", "close": 19.2, "volume": 2010435.0}, {"date": "2026-10-13", "close": 19.31, "volume": 2711008.0}, {"date": "2026-10-14", "close": 19.17, "volume": 2212266.0}, {"date": "2026-10-15", "close": 19.29, "volume": 2187258.0}, {"date": "2026-10-16", "close": 19.34, "volume": 1716722.0}, {"date": "2026-10-19", "close": 19.08, "volume": 3119053.0}, {"date": "2026-10-20", "close": 19.42, "volume": 2232672.0}, {"date": "2026-10-21", "close": 18.9, "volume": 2160953.0}, {"date": "2026-10-22", "close": 19.6, "volume": 2428539.0}, {"date": "2026-10-23", "close": 19.56, "volume": 1829009.0}, {"date": "2026-10-26", "close": 19.78, "volume": 1883682.0}, {"date": "2026-10-27", "close": 19.45, "volume": 2676707.0}, {"date": "2026-10-28", "close": 19.07, "volume": 2430622.0}, {"date": "2026-10-29", "close": 19.61, "volume": 1637340.0}, {"date": "2026-10-30", "close": 19.74, "volume": 2015626.0}], "refreshing": false}