{"ticker": "TBF", "overview": {"name": "ProShares Short 20+ Year Treasury", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TBF", "has_prices": true, "as_of": "2026-08-07", "last": 25.24, "prev_close": 25.31, "change": -0.07000000000000028, "change_pct": -0.0027657052548399957, "session_volume": 158952.0, "vwap_5": 25.253992107327413, "vwap_20": 25.098515624429098, "vwap_60": 24.756569745081798, "vwap_250": 24.348694751368534, "high_52w": 25.49, "low_52w": 23.28, "avg_volume_20": 157370.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-db28ae3bbec74ae385f108fc226b5ff4-0", "src": "CONGRESS", "ticker": "TBF", "cik": "", "company": "ProShares Short 20+ Year Treasury", "company_raw": "ProShares Short 20+ Year Treasury", "who": "Sen. John F Reed", "who_key": "Sen. John F Reed", "role": "Reed, John F. (Senator)", "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: Sen. John F Reed sells TBF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/db28ae3b-bec7-4ae3-85f1-08fc226b5ff4/", "trade_date": "2016-01-29", "timestamp": "2016-01-29", "mins": 5660088}, {"id": "SENATE-db28ae3bbec74ae385f108fc226b5ff4-1", "src": "CONGRESS", "ticker": "TBF", "cik": "", "company": "ProShares Short 20+ Year Treasury", "company_raw": "ProShares Short 20+ Year Treasury", "who": "Sen. John F Reed", "who_key": "Sen. John F Reed", "role": "Reed, John F. (Senator)", "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: Sen. John F Reed sells TBF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/db28ae3b-bec7-4ae3-85f1-08fc226b5ff4/", "trade_date": "2016-01-29", "timestamp": "2016-01-29", "mins": 5660088}, {"id": "SENATE-e52c1eb3b5cc496b8719ba27adf517b2-0", "src": "CONGRESS", "ticker": "TBF", "cik": "", "company": "ProShares Short 20+ Year Treasury", "company_raw": "ProShares Short 20+ Year Treasury (NYSEArca)", "who": "Sen. John F Reed", "who_key": "Sen. John F Reed", "role": "Reed, John F. (Senator)", "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": "Capitol Hill trade: Sen. John F Reed picks up TBF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e52c1eb3-b5cc-496b-8719-ba27adf517b2/", "trade_date": "2015-05-04", "timestamp": "2015-05-04", "mins": 6048888}, {"id": "SENATE-e52c1eb3b5cc496b8719ba27adf517b2-1", "src": "CONGRESS", "ticker": "TBF", "cik": "", "company": "ProShares Short 20+ Year Treasury", "company_raw": "ProShares Short 20+ Year Treasury (NYSEArca)", "who": "Sen. John F Reed", "who_key": "Sen. John F Reed", "role": "Reed, John F. (Senator)", "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": "Capitol Hill trade: Sen. John F Reed picks up TBF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e52c1eb3-b5cc-496b-8719-ba27adf517b2/", "trade_date": "2015-05-04", "timestamp": "2015-05-04", "mins": 6048888}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. John F Reed", "who_key": "Sen. John F Reed", "role": "Reed, John F. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2016-01-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/db28ae3b-bec7-4ae3-85f1-08fc226b5ff4/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-01-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/db28ae3b-bec7-4ae3-85f1-08fc226b5ff4/"}, {"action": "BUY", "amount": 1001.0, "date": "2015-05-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e52c1eb3-b5cc-496b-8719-ba27adf517b2/"}, {"action": "BUY", "amount": 1001.0, "date": "2015-05-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e52c1eb3-b5cc-496b-8719-ba27adf517b2/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2016-01-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/db28ae3b-bec7-4ae3-85f1-08fc226b5ff4/"}}], "activity": [], "announcements": [], "performance": {"ticker": "TBF", "has_prices": true, "summary": {"n": 2, "avg": 0.20190476190476184, "win_rate": 1.0, "best": 0.20190476190476184, "worst": 0.20190476190476184, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2015-05-04", "score": 0.0, "ref_price": 21.0, "return": 0.20190476190476184}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2015-05-04", "score": 0.0, "ref_price": 21.0, "return": 0.20190476190476184}]}, "price_series": [{"date": "2016-08-08", "close": 21.0, "volume": 439841.0}, {"date": "2016-08-09", "close": 20.83, "volume": 629011.0}, {"date": "2016-08-10", "close": 20.71, "volume": 645942.0}, {"date": "2016-08-11", "close": 20.9, "volume": 488397.0}, {"date": "2016-08-12", "close": 20.74, "volume": 564931.0}, {"date": "2016-08-15", "close": 20.92, "volume": 490147.0}, {"date": "2016-08-16", "close": 20.96, "volume": 461620.0}, {"date": "2016-08-17", "close": 20.86, "volume": 580833.0}, {"date": "2016-08-18", "close": 20.83, "volume": 327406.0}, {"date": "2016-08-19", "close": 20.93, "volume": 856704.0}, {"date": "2016-08-22", "close": 20.79, "volume": 751105.0}, {"date": "2016-08-23", "close": 20.75, "volume": 364021.0}, {"date": "2016-08-24", "close": 20.77, "volume": 484342.0}, {"date": "2016-08-25", "close": 20.88, "volume": 348659.0}, {"date": "2016-08-26", "close": 20.97, "volume": 451256.0}, {"date": "2016-08-29", "close": 20.7, "volume": 533635.0}, {"date": "2016-08-30", "close": 20.78, "volume": 337443.0}, {"date": "2016-08-31", "close": 20.74, "volume": 454035.0}, {"date": "2016-09-01", "close": 20.73, "volume": 477966.0}, {"date": "2016-09-02", "close": 20.89, "volume": 622595.0}, {"date": "2016-09-06", "close": 20.74, "volume": 688069.0}, {"date": "2016-09-07", "close": 20.76, "volume": 589943.0}, {"date": "2016-09-08", "close": 21.0, "volume": 895354.0}, {"date": "2016-09-09", "close": 21.36, "volume": 1654098.0}, {"date": "2016-09-12", "close": 21.37, "volume": 816785.0}, {"date": "2016-09-13", "close": 21.61, "volume": 1885487.0}, {"date": "2016-09-14", "close": 21.54, "volume": 738151.0}, {"date": "2016-09-15", "close": 21.65, "volume": 1149043.0}, {"date": "2016-09-16", "close": 21.48, "volume": 750581.0}, {"date": "2016-09-19", "close": 21.5697, "volume": 198279.0}, {"date": "2016-09-20", "close": 21.45, "volume": 1599667.0}, {"date": "2016-09-21", "close": 21.29, "volume": 558900.0}, {"date": "2016-09-22", "close": 21.1, "volume": 1817852.0}, {"date": "2016-09-23", "close": 21.16, "volume": 251888.0}, {"date": "2016-09-26", "close": 21.01, "volume": 553484.0}, {"date": "2016-09-27", "close": 20.89, "volume": 645401.0}, {"date": "2016-09-28", "close": 20.91, "volume": 1557816.0}, {"date": "2016-09-29", "close": 20.85, "volume": 658417.0}, {"date": "2016-09-30", "close": 21.0, "volume": 515353.0}, {"date": "2016-10-03", "close": 21.11, "volume": 1287562.0}, {"date": "2016-10-04", "close": 21.36, "volume": 582168.0}, {"date": "2016-10-05", "close": 21.42, "volume": 440188.0}, {"date": "2016-10-06", "close": 21.57, "volume": 541087.0}, {"date": "2016-10-07", "close": 21.54, "volume": 906628.0}, {"date": "2016-10-10", "close": 21.65, "volume": 735655.0}, {"date": "2016-10-11", "close": 21.7, "volume": 914487.0}, {"date": "2016-10-12", "close": 21.72, "volume": 639550.0}, {"date": "2016-10-13", "close": 21.64, "volume": 653323.0}, {"date": "2016-10-14", "close": 21.93, "volume": 729808.0}, {"date": "2016-10-17", "close": 21.78, "volume": 1200869.0}, {"date": "2016-10-18", "close": 21.73, "volume": 655472.0}, {"date": "2016-10-19", "close": 21.7, "volume": 215993.0}, {"date": "2016-10-20", "close": 21.68, "volume": 261528.0}, {"date": "2016-10-21", "close": 21.63, "volume": 503957.0}, {"date": "2016-10-24", "close": 21.72, "volume": 259982.0}, {"date": "2016-10-25", "close": 21.69, "volume": 168682.0}, {"date": "2016-10-26", "close": 21.82, "volume": 103333.0}, {"date": "2016-10-27", "close": 22.04, "volume": 1713298.0}, {"date": "2016-10-28", "close": 22.1, "volume": 298309.0}, {"date": "2016-10-31", "close": 21.98, "volume": 333615.0}, {"date": "2016-11-01", "close": 21.96, "volume": 2043829.0}, {"date": "2016-11-02", "close": 21.87, "volume": 614564.0}, {"date": "2016-11-03", "close": 22.04, "volume": 227765.0}, {"date": "2016-11-04", "close": 21.82, "volume": 94037.0}, {"date": "2016-11-07", "close": 21.99, "volume": 1109335.0}, {"date": "2016-11-08", "close": 22.09, "volume": 572249.0}, {"date": "2016-11-09", "close": 23.0, "volume": 2612939.0}, {"date": "2016-11-10", "close": 23.35, "volume": 2251452.0}, {"date": "2016-11-11", "close": 23.47, "volume": 1016928.0}, {"date": "2016-11-14", "close": 23.61, "volume": 2005271.0}, {"date": "2016-11-15", "close": 23.49, "volume": 1154682.0}, {"date": "2016-11-16", "close": 23.34, "volume": 1393215.0}, {"date": "2016-11-17", "close": 23.685, "volume": 1700228.0}, {"date": "2016-11-18", "close": 23.75, "volume": 827915.0}, {"date": "2016-11-21", "close": 23.71, "volume": 600242.0}, {"date": "2016-11-22", "close": 23.7, "volume": 356222.0}, {"date": "2016-11-23", "close": 23.79, "volume": 829176.0}, {"date": "2016-11-25", "close": 23.76, "volume": 282656.0}, {"date": "2016-11-28", "close": 23.6, "volume": 1086004.0}, {"date": "2016-11-29", "close": 23.47, "volume": 632598.0}, {"date": "2016-11-30", "close": 23.85, "volume": 636612.0}, {"date": "2016-12-01", "close": 24.07, "volume": 1713698.0}, {"date": "2016-12-02", "close": 23.92, "volume": 878532.0}, {"date": "2016-12-05", "close": 23.94, "volume": 543323.0}, {"date": "2016-12-06", "close": 23.95, "volume": 406784.0}, {"date": "2016-12-07", "close": 23.79, "volume": 1417102.0}, {"date": "2016-12-08", "close": 24.05, "volume": 581549.0}, {"date": "2016-12-09", "close": 24.32, "volume": 802640.0}, {"date": "2016-12-12", "close": 24.32, "volume": 827533.0}, {"date": "2016-12-13", "close": 24.21, "volume": 594100.0}, {"date": "2016-12-14", "close": 24.45, "volume": 857417.0}, {"date": "2016-12-15", "close": 24.39, "volume": 925856.0}, {"date": "2016-12-16", "close": 24.43, "volume": 574679.0}, {"date": "2016-12-19", "close": 24.14, "volume": 461234.0}, {"date": "2016-12-20", "close": 24.28, "volume": 360107.0}, {"date": "2016-12-21", "close": 24.14, "volume": 236488.0}, {"date": "2016-12-22", "close": 24.23, "volume": 523686.0}, {"date": "2016-12-23", "close": 24.14, "volume": 400444.0}, {"date": "2016-12-27", "close": 24.24, "volume": 384996.0}, {"date": "2016-12-28", "close": 24.06, "volume": 400515.0}, {"date": "2016-12-29", "close": 23.96, "volume": 518730.0}, {"date": "2016-12-30", "close": 23.89, "volume": 855207.0}, {"date": "2017-01-03", "close": 23.81, "volume": 826419.0}, {"date": "2017-01-04", "close": 23.72, "volume": 421386.0}, {"date": "2017-01-05", "close": 23.37, "volume": 618401.0}, {"date": "2017-01-06", "close": 23.58, "volume": 352539.0}, {"date": "2017-01-09", "close": 23.43, "volume": 928735.0}, {"date": "2017-01-10", "close": 23.42, "volume": 417767.0}, {"date": "2017-01-11", "close": 23.36, "volume": 513967.0}, {"date": "2017-01-12", "close": 23.38, "volume": 672935.0}, {"date": "2017-01-13", "close": 23.48, "volume": 488658.0}, {"date": "2017-01-17", "close": 23.25, "volume": 479417.0}, {"date": "2017-01-18", "close": 23.56, "volume": 636460.0}, {"date": "2017-01-19", "close": 23.76, "volume": 1687546.0}, {"date": "2017-01-20", "close": 23.76, "volume": 484919.0}, {"date": "2017-01-23", "close": 23.53, "volume": 242478.0}, {"date": "2017-01-24", "close": 23.69, "volume": 352291.0}, {"date": "2017-01-25", "close": 23.97, "volume": 531901.0}, {"date": "2017-01-26", "close": 23.92, "volume": 451586.0}, {"date": "2017-01-27", "close": 23.84, "volume": 208278.0}, {"date": "2017-01-30", "close": 23.92, "volume": 305335.0}, {"date": "2017-01-31", "close": 23.73, "volume": 475807.0}, {"date": "2017-02-01", "close": 23.88, "volume": 426928.0}, {"date": "2017-02-02", "close": 23.87, "volume": 298291.0}, {"date": "2017-02-03", "close": 23.87, "volume": 347949.0}, {"date": "2017-02-06", "close": 23.72, "volume": 261192.0}, {"date": "2017-02-07", "close": 23.58, "volume": 384931.0}, {"date": "2017-02-08", "close": 23.25, "volume": 754849.0}, {"date": "2017-02-09", "close": 23.5, "volume": 429694.0}, {"date": "2017-02-10", "close": 23.53, "volume": 267640.0}, {"date": "2017-02-13", "close": 23.63, "volume": 275175.0}, {"date": "2017-02-14", "close": 23.76, "volume": 351937.0}, {"date": "2017-02-15", "close": 23.89, "volume": 531998.0}, {"date": "2017-02-16", "close": 23.77, "volume": 344301.0}, {"date": "2017-02-17", "close": 23.61, "volume": 197054.0}, {"date": "2017-02-21", "close": 23.66, "volume": 399264.0}, {"date": "2017-02-22", "close": 23.63, "volume": 672014.0}, {"date": "2017-02-23", "close": 23.57, "volume": 304126.0}, {"date": "2017-02-24", "close": 23.31, "volume": 385108.0}, {"date": "2017-02-27", "close": 23.43, "volume": 422430.0}, {"date": "2017-02-28", "close": 23.35, "volume": 383773.0}, {"date": "2017-03-01", "close": 23.72, "volume": 431860.0}, {"date": "2017-03-02", "close": 23.81, "volume": 316468.0}, {"date": "2017-03-03", "close": 23.77, "volume": 375462.0}, {"date": "2017-03-06", "close": 23.85, "volume": 389259.0}, {"date": "2017-03-07", "close": 23.93, "volume": 196419.0}, {"date": "2017-03-08", "close": 24.1, "volume": 1622501.0}, {"date": "2017-03-09", "close": 24.27, "volume": 977943.0}, {"date": "2017-03-10", "close": 24.18, "volume": 472552.0}, {"date": "2017-03-13", "close": 24.34, "volume": 341742.0}, {"date": "2017-03-14", "close": 24.24, "volume": 337063.0}, {"date": "2017-03-15", "close": 23.94, "volume": 506837.0}, {"date": "2017-03-16", "close": 24.04, "volume": 277936.0}, {"date": "2017-03-17", "close": 23.89, "volume": 335023.0}, {"date": "2017-03-20", "close": 23.764, "volume": 171061.0}, {"date": "2017-03-21", "close": 23.57, "volume": 584075.0}, {"date": "2017-03-22", "close": 23.47, "volume": 402097.0}, {"date": "2017-03-23", "close": 23.51, "volume": 170953.0}, {"date": "2017-03-24", "close": 23.45, "volume": 512194.0}, {"date": "2017-03-27", "close": 23.31, "volume": 513276.0}, {"date": "2017-03-28", "close": 23.49, "volume": 282786.0}, {"date": "2017-03-29", "close": 23.33, "volume": 156487.0}, {"date": "2017-03-30", "close": 23.54, "volume": 208928.0}, {"date": "2017-03-31", "close": 23.46, "volume": 373598.0}, {"date": "2017-04-03", "close": 23.26, "volume": 621893.0}, {"date": "2017-04-04", "close": 23.34, "volume": 760467.0}, {"date": "2017-04-05", "close": 23.3, "volume": 482322.0}, {"date": "2017-04-06", "close": 23.3, "volume": 275892.0}, {"date": "2017-04-07", "close": 23.39, "volume": 558734.0}, {"date": "2017-04-10", "close": 23.3, "volume": 349469.0}, {"date": "2017-04-11", "close": 23.1, "volume": 483089.0}, {"date": "2017-04-12", "close": 22.97, "volume": 534511.0}, {"date": "2017-04-13", "close": 22.89, "volume": 2344921.0}, {"date": "2017-04-17", "close": 22.93, "volume": 384746.0}, {"date": "2017-04-18", "close": 22.64, "volume": 405068.0}, {"date": "2017-04-19", "close": 22.77, "volume": 365870.0}, {"date": "2017-04-20", "close": 22.85, "volume": 198223.0}, {"date": "2017-04-21", "close": 22.86, "volume": 163677.0}, {"date": "2017-04-24", "close": 23.0, "volume": 519548.0}, {"date": "2017-04-25", "close": 23.26, "volume": 415709.0}, {"date": "2017-04-26", "close": 23.14, "volume": 307674.0}, {"date": "2017-04-27", "close": 23.14, "volume": 407157.0}, {"date": "2017-04-28", "close": 23.1, "volume": 348925.0}, {"date": "2017-05-01", "close": 23.28, "volume": 229680.0}, {"date": "2017-05-02", "close": 23.16, "volume": 369987.0}, {"date": "2017-05-03", "close": 23.13, "volume": 220264.0}, {"date": "2017-05-04", "close": 23.28, "volume": 374843.0}, {"date": "2017-05-05", "close": 23.25, "volume": 170875.0}, {"date": "2017-05-08", "close": 23.38, "volume": 140835.0}, {"date": "2017-05-09", "close": 23.37, "volume": 1027759.0}, {"date": "2017-05-10", "close": 23.41, "volume": 550062.0}, {"date": "2017-05-11", "close": 23.41, "volume": 214991.0}, {"date": "2017-05-12", "close": 23.22, "volume": 512143.0}, {"date": "2017-05-15", "close": 23.29, "volume": 244038.0}, {"date": "2017-05-16", "close": 23.22, "volume": 120561.0}, {"date": "2017-05-17", "close": 22.86, "volume": 631031.0}, {"date": "2017-05-18", "close": 22.83, "volume": 1313444.0}, {"date": "2017-05-19", "close": 22.78, "volume": 147513.0}, {"date": "2017-05-22", "close": 22.83, "volume": 92535.0}, {"date": "2017-05-23", "close": 23.0, "volume": 161740.0}, {"date": "2017-05-24", "close": 22.88, "volume": 501281.0}, {"date": "2017-05-25", "close": 22.87, "volume": 103794.0}, {"date": "2017-05-26", "close": 22.84, "volume": 175849.0}, {"date": "2017-05-30", "close": 22.71, "volume": 114727.0}, {"date": "2017-05-31", "close": 22.67, "volume": 332225.0}, {"date": "2017-06-01", "close": 22.66, "volume": 123215.0}, {"date": "2017-06-02", "close": 22.4, "volume": 395151.0}, {"date": "2017-06-05", "close": 22.55, "volume": 259326.0}, {"date": "2017-06-06", "close": 22.42, "volume": 413060.0}, {"date": "2017-06-07", "close": 22.5, "volume": 188943.0}, {"date": "2017-06-08", "close": 22.58, "volume": 42854.0}, {"date": "2017-06-09", "close": 22.61, "volume": 201121.0}, {"date": "2017-06-12", "close": 22.61, "volume": 181586.0}, {"date": "2017-06-13", "close": 22.61, "volume": 100296.0}, {"date": "2017-06-14", "close": 22.27, "volume": 429912.0}, {"date": "2017-06-15", "close": 22.3, "volume": 347116.0}, {"date": "2017-06-16", "close": 22.25, "volume": 91355.0}, {"date": "2017-06-19", "close": 22.29, "volume": 146959.0}, {"date": "2017-06-20", "close": 22.09, "volume": 1439478.0}, {"date": "2017-06-21", "close": 22.04, "volume": 267587.0}, {"date": "2017-06-22", "close": 22.0, "volume": 240420.0}, {"date": "2017-06-23", "close": 22.01, "volume": 164897.0}, {"date": "2017-06-26", "close": 21.94, "volume": 719175.0}, {"date": "2017-06-27", "close": 22.16, "volume": 397485.0}, {"date": "2017-06-28", "close": 22.24, "volume": 445452.0}, {"date": "2017-06-29", "close": 22.41, "volume": 448283.0}, {"date": "2017-06-30", "close": 22.48, "volume": 92887.0}, {"date": "2017-07-03", "close": 22.59, "volume": 267948.0}, {"date": "2017-07-05", "close": 22.55, "volume": 246991.0}, {"date": "2017-07-06", "close": 22.75, "volume": 201860.0}, {"date": "2017-07-07", "close": 22.86, "volume": 473191.0}, {"date": "2017-07-10", "close": 22.84, "volume": 427411.0}, {"date": "2017-07-11", "close": 22.81, "volume": 654370.0}, {"date": "2017-07-12", "close": 22.64, "volume": 288971.0}, {"date": "2017-07-13", "close": 22.78, "volume": 143019.0}, {"date": "2017-07-14", "close": 22.76, "volume": 193972.0}, {"date": "2017-07-17", "close": 22.7, "volume": 203705.0}, {"date": "2017-07-18", "close": 22.5, "volume": 507922.0}, {"date": "2017-07-19", "close": 22.48, "volume": 125172.0}, {"date": "2017-07-20", "close": 22.42, "volume": 368261.0}, {"date": "2017-07-21", "close": 22.34, "volume": 99323.0}, {"date": "2017-07-24", "close": 22.41, "volume": 191732.0}, {"date": "2017-07-25", "close": 22.73, "volume": 383549.0}, {"date": "2017-07-26", "close": 22.67, "volume": 115901.0}, {"date": "2017-07-27", "close": 22.8, "volume": 329337.0}, {"date": "2017-07-28", "close": 22.66, "volume": 157039.0}, {"date": "2017-07-31", "close": 22.65, "volume": 95353.0}, {"date": "2017-08-01", "close": 22.46, "volume": 531414.0}, {"date": "2017-08-02", "close": 22.45, "volume": 134027.0}, {"date": "2017-08-03", "close": 22.24, "volume": 139643.0}, {"date": "2017-08-04", "close": 22.43, "volume": 137503.0}, {"date": "2017-08-07", "close": 22.39, "volume": 188063.0}, {"date": "2017-08-08", "close": 22.48, "volume": 195730.0}, {"date": "2017-08-09", "close": 22.35, "volume": 351027.0}, {"date": "2017-08-10", "close": 22.15, "volume": 540056.0}, {"date": "2017-08-11", "close": 22.15, "volume": 155330.0}, {"date": "2017-08-14", "close": 22.25, "volume": 197028.0}, {"date": "2017-08-15", "close": 22.35, "volume": 221844.0}, {"date": "2017-08-16", "close": 22.28, "volume": 171963.0}, {"date": "2017-08-17", "close": 22.11, "volume": 117055.0}, {"date": "2017-08-18", "close": 22.12, "volume": 169559.0}, {"date": "2017-08-21", "close": 22.08, "volume": 143786.0}, {"date": "2017-08-22", "close": 22.16, "volume": 765941.0}, {"date": "2017-08-23", "close": 22.0, "volume": 284910.0}, {"date": "2017-08-24", "close": 22.11, "volume": 380591.0}, {"date": "2017-08-25", "close": 22.0, "volume": 397918.0}, {"date": "2017-08-28", "close": 22.02, "volume": 79712.0}, {"date": "2017-08-29", "close": 21.96, "volume": 274288.0}, {"date": "2017-08-30", "close": 21.965, "volume": 101472.0}, {"date": "2017-08-31", "close": 21.9, "volume": 280047.0}, {"date": "2017-09-01", "close": 22.065, "volume": 114616.0}, {"date": "2017-09-05", "close": 21.71, "volume": 413003.0}, {"date": "2017-09-06", "close": 21.86, "volume": 263592.0}, {"date": "2017-09-07", "close": 21.62, "volume": 204516.0}, {"date": "2017-09-08", "close": 21.67, "volume": 182367.0}, {"date": "2017-09-11", "close": 21.93, "volume": 164720.0}, {"date": "2017-09-12", "close": 22.05, "volume": 337345.0}, {"date": "2017-09-13", "close": 22.13, "volume": 139672.0}, {"date": "2017-09-14", "close": 22.05, "volume": 94211.0}, {"date": "2017-09-15", "close": 22.06, "volume": 297538.0}, {"date": "2017-09-18", "close": 22.17, "volume": 164126.0}, {"date": "2017-09-19", "close": 22.22, "volume": 85382.0}, {"date": "2017-09-20", "close": 22.205, "volume": 449784.0}, {"date": "2017-09-21", "close": 22.23, "volume": 193442.0}, {"date": "2017-09-22", "close": 22.155, "volume": 270836.0}, {"date": "2017-09-25", "close": 22.015, "volume": 285715.0}, {"date": "2017-09-26", "close": 22.06, "volume": 206847.0}, {"date": "2017-09-27", "close": 22.4, "volume": 650723.0}, {"date": "2017-09-28", "close": 22.46, "volume": 230801.0}, {"date": "2017-09-29", "close": 22.41, "volume": 235271.0}, {"date": "2017-10-02", "close": 22.455, "volume": 365957.0}, {"date": "2017-10-03", "close": 22.42, "volume": 287148.0}, {"date": "2017-10-04", "close": 22.42, "volume": 259262.0}, {"date": "2017-10-05", "close": 22.5, "volume": 355956.0}, {"date": "2017-10-06", "close": 22.58, "volume": 379818.0}, {"date": "2017-10-09", "close": 22.51, "volume": 158273.0}, {"date": "2017-10-10", "close": 22.48, "volume": 145154.0}, {"date": "2017-10-11", "close": 22.43, "volume": 280639.0}, {"date": "2017-10-12", "close": 22.33, "volume": 232280.0}, {"date": "2017-10-13", "close": 22.17, "volume": 226161.0}, {"date": "2017-10-16", "close": 22.19, "volume": 399581.0}, {"date": "2017-10-17", "close": 22.16, "volume": 623863.0}, {"date": "2017-10-18", "close": 22.31, "volume": 152745.0}, {"date": "2017-10-19", "close": 22.29, "volume": 184787.0}, {"date": "2017-10-20", "close": 22.5, "volume": 210263.0}, {"date": "2017-10-23", "close": 22.47, "volume": 356892.0}, {"date": "2017-10-24", "close": 22.62, "volume": 320410.0}, {"date": "2017-10-25", "close": 22.73, "volume": 516744.0}, {"date": "2017-10-26", "close": 22.8, "volume": 384251.0}, {"date": "2017-10-27", "close": 22.655, "volume": 185717.0}, {"date": "2017-10-30", "close": 22.43, "volume": 242404.0}, {"date": "2017-10-31", "close": 22.42, "volume": 117317.0}, {"date": "2017-11-01", "close": 22.34, "volume": 199447.0}, {"date": "2017-11-02", "close": 22.24, "volume": 529065.0}, {"date": "2017-11-03", "close": 22.16, "volume": 218381.0}, {"date": "2017-11-06", "close": 22.09, "volume": 106726.0}, {"date": "2017-11-07", "close": 22.0, "volume": 240740.0}, {"date": "2017-11-08", "close": 22.06, "volume": 108438.0}, {"date": "2017-11-09", "close": 22.11, "volume": 319386.0}, {"date": "2017-11-10", "close": 22.44, "volume": 578081.0}, {"date": "2017-11-13", "close": 22.39, "volume": 411141.0}, {"date": "2017-11-14", "close": 22.24, "volume": 133130.0}, {"date": "2017-11-15", "close": 21.99, "volume": 254994.0}, {"date": "2017-11-16", "close": 22.2, "volume": 281981.0}, {"date": "2017-11-17", "close": 22.04, "volume": 220794.0}, {"date": "2017-11-20", "close": 22.04, "volume": 533140.0}, {"date": "2017-11-21", "close": 21.96, "volume": 1531854.0}, {"date": "2017-11-22", "close": 21.91, "volume": 179179.0}, {"date": "2017-11-24", "close": 21.97, "volume": 50154.0}, {"date": "2017-11-27", "close": 22.0, "volume": 412393.0}, {"date": "2017-11-28", "close": 21.97, "volume": 292966.0}, {"date": "2017-11-29", "close": 22.18, "volume": 1193831.0}, {"date": "2017-11-30", "close": 22.26, "volume": 617396.0}, {"date": "2017-12-01", "close": 21.96, "volume": 1811450.0}, {"date": "2017-12-04", "close": 21.95, "volume": 405824.0}, {"date": "2017-12-05", "close": 21.85, "volume": 630638.0}, {"date": "2017-12-06", "close": 21.78, "volume": 393063.0}, {"date": "2017-12-07", "close": 21.92, "volume": 686254.0}, {"date": "2017-12-08", "close": 21.96, "volume": 209994.0}, {"date": "2017-12-11", "close": 22.0, "volume": 451535.0}, {"date": "2017-12-12", "close": 22.01, "volume": 587461.0}, {"date": "2017-12-13", "close": 21.84, "volume": 350652.0}, {"date": "2017-12-14", "close": 21.73, "volume": 544571.0}, {"date": "2017-12-15", "close": 21.67, "volume": 727976.0}, {"date": "2017-12-18", "close": 21.88, "volume": 404536.0}, {"date": "2017-12-19", "close": 22.13, "volume": 661608.0}, {"date": "2017-12-20", "close": 22.39, "volume": 534093.0}, {"date": "2017-12-21", "close": 22.28, "volume": 805411.0}, {"date": "2017-12-22", "close": 22.24, "volume": 361966.0}, {"date": "2017-12-26", "close": 22.16, "volume": 242171.0}, {"date": "2017-12-27", "close": 21.88, "volume": 426999.0}, {"date": "2017-12-28", "close": 21.89, "volume": 514121.0}, {"date": "2017-12-29", "close": 21.87, "volume": 701489.0}, {"date": "2018-01-02", "close": 22.11, "volume": 324475.0}, {"date": "2018-01-03", "close": 22.01, "volume": 374616.0}, {"date": "2018-01-04", "close": 22.01, "volume": 931254.0}, {"date": "2018-01-05", "close": 22.09, "volume": 485881.0}, {"date": "2018-01-08", "close": 22.09, "volume": 219970.0}, {"date": "2018-01-09", "close": 22.39, "volume": 711724.0}, {"date": "2018-01-10", "close": 22.43, "volume": 1318965.0}, {"date": "2018-01-11", "close": 22.33, "volume": 533739.0}, {"date": "2018-01-12", "close": 22.28, "volume": 700359.0}, {"date": "2018-01-16", "close": 22.2, "volume": 481338.0}, {"date": "2018-01-17", "close": 22.22, "volume": 258837.0}, {"date": "2018-01-18", "close": 22.44, "volume": 421049.0}, {"date": "2018-01-19", "close": 22.56, "volume": 602805.0}, {"date": "2018-01-22", "close": 22.55, "volume": 605127.0}, {"date": "2018-01-23", "close": 22.45, "volume": 353504.0}, {"date": "2018-01-24", "close": 22.57, "volume": 391427.0}, {"date": "2018-01-25", "close": 22.38, "volume": 498498.0}, {"date": "2018-01-26", "close": 22.5, "volume": 567741.0}, {"date": "2018-01-29", "close": 22.64, "volume": 1190109.0}, {"date": "2018-01-30", "close": 22.76, "volume": 1383514.0}, {"date": "2018-01-31", "close": 22.62, "volume": 1044760.0}, {"date": "2018-02-01", "close": 22.96, "volume": 1332266.0}, {"date": "2018-02-02", "close": 23.19, "volume": 1855268.0}, {"date": "2018-02-05", "close": 22.95, "volume": 1908606.0}, {"date": "2018-02-06", "close": 23.1, "volume": 1095962.0}, {"date": "2018-02-07", "close": 23.33, "volume": 1626175.0}, {"date": "2018-02-08", "close": 23.34, "volume": 2036043.0}, {"date": "2018-02-09", "close": 23.51, "volume": 1285180.0}, {"date": "2018-02-12", "close": 23.38, "volume": 692323.0}, {"date": "2018-02-13", "close": 23.3, "volume": 531961.0}, {"date": "2018-02-14", "close": 23.55, "volume": 1328038.0}, {"date": "2018-02-15", "close": 23.49, "volume": 851775.0}, {"date": "2018-02-16", "close": 23.36, "volume": 379622.0}, {"date": "2018-02-20", "close": 23.46, "volume": 285756.0}, {"date": "2018-02-21", "close": 23.75, "volume": 486090.0}, {"date": "2018-02-22", "close": 23.67, "volume": 859426.0}, {"date": "2018-02-23", "close": 23.46, "volume": 571925.0}, {"date": "2018-02-26", "close": 23.47, "volume": 453771.0}, {"date": "2018-02-27", "close": 23.48, "volume": 770782.0}, {"date": "2018-02-28", "close": 23.35, "volume": 328120.0}, {"date": "2018-03-01", "close": 23.19, "volume": 1861100.0}, {"date": "2018-03-02", "close": 23.38, "volume": 464888.0}, {"date": "2018-03-05", "close": 23.45, "volume": 411132.0}, {"date": "2018-03-06", "close": 23.42, "volume": 226074.0}, {"date": "2018-03-07", "close": 23.45, "volume": 293679.0}, {"date": "2018-03-08", "close": 23.32, "volume": 511692.0}, {"date": "2018-03-09", "close": 23.47, "volume": 384909.0}, {"date": "2018-03-12", "close": 23.33, "volume": 382324.0}, {"date": "2018-03-13", "close": 23.2, "volume": 868021.0}, {"date": "2018-03-14", "close": 23.01, "volume": 857379.0}, {"date": "2018-03-15", "close": 23.02, "volume": 801139.0}, {"date": "2018-03-16", "close": 23.1, "volume": 863248.0}, {"date": "2018-03-19", "close": 23.18, "volume": 407351.0}, {"date": "2018-03-20", "close": 23.26, "volume": 582493.0}, {"date": "2018-03-21", "close": 23.25, "volume": 435655.0}, {"date": "2018-03-22", "close": 23.02, "volume": 878130.0}, {"date": "2018-03-23", "close": 23.04, "volume": 792338.0}, {"date": "2018-03-26", "close": 23.12, "volume": 433641.0}, {"date": "2018-03-27", "close": 22.88, "volume": 1398926.0}, {"date": "2018-03-28", "close": 22.83, "volume": 633564.0}, {"date": "2018-03-29", "close": 22.7, "volume": 421006.0}, {"date": "2018-04-02", "close": 22.68, "volume": 919637.0}, {"date": "2018-04-03", "close": 22.86, "volume": 340815.0}, {"date": "2018-04-04", "close": 22.91, "volume": 303714.0}, {"date": "2018-04-05", "close": 23.08, "volume": 432466.0}, {"date": "2018-04-06", "close": 22.81, "volume": 438837.0}, {"date": "2018-04-09", "close": 22.79, "volume": 272441.0}, {"date": "2018-04-10", "close": 22.83, "volume": 226075.0}, {"date": "2018-04-11", "close": 22.74, "volume": 248977.0}, {"date": "2018-04-12", "close": 22.92, "volume": 401202.0}, {"date": "2018-04-13", "close": 22.86, "volume": 84012.0}, {"date": "2018-04-16", "close": 22.87, "volume": 179676.0}, {"date": "2018-04-17", "close": 22.8, "volume": 171541.0}, {"date": "2018-04-18", "close": 22.99, "volume": 646474.0}, {"date": "2018-04-19", "close": 23.18, "volume": 462437.0}, {"date": "2018-04-20", "close": 23.35, "volume": 258597.0}, {"date": "2018-04-23", "close": 23.34, "volume": 722575.0}, {"date": "2018-04-24", "close": 23.45, "volume": 285997.0}, {"date": "2018-04-25", "close": 23.6, "volume": 650486.0}, {"date": "2018-04-26", "close": 23.45, "volume": 490514.0}, {"date": "2018-04-27", "close": 23.28, "volume": 446633.0}, {"date": "2018-04-30", "close": 23.23, "volume": 470188.0}, {"date": "2018-05-01", "close": 23.32, "volume": 1209223.0}, {"date": "2018-05-02", "close": 23.34, "volume": 314054.0}, {"date": "2018-05-03", "close": 23.25, "volume": 362991.0}, {"date": "2018-05-04", "close": 23.21, "volume": 270011.0}, {"date": "2018-05-07", "close": 23.25, "volume": 98855.0}, {"date": "2018-05-08", "close": 23.26, "volume": 233671.0}, {"date": "2018-05-09", "close": 23.4, "volume": 454552.0}, {"date": "2018-05-10", "close": 23.22, "volume": 245650.0}, {"date": "2018-05-11", "close": 23.18, "volume": 376228.0}, {"date": "2018-05-14", "close": 23.3, "volume": 216716.0}, {"date": "2018-05-15", "close": 23.57, "volume": 454074.0}, {"date": "2018-05-16", "close": 23.66, "volume": 739304.0}, {"date": "2018-05-17", "close": 23.77, "volume": 985248.0}, {"date": "2018-05-18", "close": 23.58, "volume": 742845.0}, {"date": "2018-05-21", "close": 23.57, "volume": 271696.0}, {"date": "2018-05-22", "close": 23.6, "volume": 193173.0}, {"date": "2018-05-23", "close": 23.44, "volume": 144242.0}, {"date": "2018-05-24", "close": 23.26, "volume": 812302.0}, {"date": "2018-05-25", "close": 23.09, "volume": 446860.0}, {"date": "2018-05-29", "close": 22.62, "volume": 1178952.0}, {"date": "2018-05-30", "close": 22.77, "volume": 457475.0}, {"date": "2018-05-31", "close": 22.8, "volume": 647445.0}, {"date": "2018-06-01", "close": 22.91, "volume": 844056.0}, {"date": "2018-06-04", "close": 23.09, "volume": 258733.0}, {"date": "2018-06-05", "close": 23.02, "volume": 330022.0}, {"date": "2018-06-06", "close": 23.21, "volume": 129860.0}, {"date": "2018-06-07", "close": 23.01, "volume": 457270.0}, {"date": "2018-06-08", "close": 23.08, "volume": 223211.0}, {"date": "2018-06-11", "close": 23.12, "volume": 252641.0}, {"date": "2018-06-12", "close": 23.11, "volume": 652014.0}, {"date": "2018-06-13", "close": 23.13, "volume": 698635.0}, {"date": "2018-06-14", "close": 22.94, "volume": 799008.0}, {"date": "2018-06-15", "close": 22.95, "volume": 680317.0}, {"date": "2018-06-18", "close": 22.96, "volume": 129198.0}, {"date": "2018-06-19", "close": 22.81, "volume": 622786.0}, {"date": "2018-06-20", "close": 22.98, "volume": 356189.0}, {"date": "2018-06-21", "close": 22.88, "volume": 383301.0}, {"date": "2018-06-22", "close": 22.86, "volume": 70788.0}, {"date": "2018-06-25", "close": 22.82, "volume": 336359.0}, {"date": "2018-06-26", "close": 22.8, "volume": 635967.0}, {"date": "2018-06-27", "close": 22.58, "volume": 329860.0}, {"date": "2018-06-28", "close": 22.59, "volume": 333837.0}, {"date": "2018-06-29", "close": 22.64, "volume": 338840.0}, {"date": "2018-07-02", "close": 22.65, "volume": 311245.0}, {"date": "2018-07-03", "close": 22.55, "volume": 135361.0}, {"date": "2018-07-05", "close": 22.48, "volume": 1265490.0}, {"date": "2018-07-06", "close": 22.43, "volume": 273189.0}, {"date": "2018-07-09", "close": 22.56, "volume": 338223.0}, {"date": "2018-07-10", "close": 22.57, "volume": 290706.0}, {"date": "2018-07-11", "close": 22.48, "volume": 437586.0}, {"date": "2018-07-12", "close": 22.5, "volume": 326244.0}, {"date": "2018-07-13", "close": 22.44, "volume": 105261.0}, {"date": "2018-07-16", "close": 22.54, "volume": 227269.0}, {"date": "2018-07-17", "close": 22.57, "volume": 185240.0}, {"date": "2018-07-18", "close": 22.66, "volume": 36978.0}, {"date": "2018-07-19", "close": 22.52, "volume": 82405.0}, {"date": "2018-07-20", "close": 22.79, "volume": 78551.0}, {"date": "2018-07-23", "close": 23.09, "volume": 422230.0}, {"date": "2018-07-24", "close": 22.99, "volume": 403687.0}, {"date": "2018-07-25", "close": 23.06, "volume": 128988.0}, {"date": "2018-07-26", "close": 23.08, "volume": 413124.0}, {"date": "2018-07-27", "close": 23.03, "volume": 117604.0}, {"date": "2018-07-30", "close": 23.13, "volume": 139632.0}, {"date": "2018-07-31", "close": 23.01, "volume": 168676.0}, {"date": "2018-08-01", "close": 23.2, "volume": 634111.0}, {"date": "2018-08-02", "close": 23.18, "volume": 353790.0}, {"date": "2018-08-03", "close": 23.06, "volume": 105570.0}, {"date": "2018-08-06", "close": 23.06, "volume": 94339.0}, {"date": "2018-08-07", "close": 23.18, "volume": 77432.0}, {"date": "2018-08-08", "close": 23.16, "volume": 90066.0}, {"date": "2018-08-09", "close": 22.95, "volume": 251124.0}, {"date": "2018-08-10", "close": 22.78, "volume": 361660.0}, {"date": "2018-08-13", "close": 22.835, "volume": 97247.0}, {"date": "2018-08-14", "close": 22.9, "volume": 284078.0}, {"date": "2018-08-15", "close": 22.76, "volume": 770241.0}, {"date": "2018-08-16", "close": 22.78, "volume": 177668.0}, {"date": "2018-08-17", "close": 22.75, "volume": 258889.0}, {"date": "2018-08-20", "close": 22.58, "volume": 236247.0}, {"date": "2018-08-21", "close": 22.67, "volume": 442419.0}, {"date": "2018-08-22", "close": 22.58, "volume": 296695.0}, {"date": "2018-08-23", "close": 22.54, "volume": 345757.0}, {"date": "2018-08-24", "close": 22.5, "volume": 234636.0}, {"date": "2018-08-27", "close": 22.64, "volume": 311868.0}, {"date": "2018-08-28", "close": 22.77, "volume": 184313.0}, {"date": "2018-08-29", "close": 22.76, "volume": 346492.0}, {"date": "2018-08-30", "close": 22.7, "volume": 216438.0}, {"date": "2018-08-31", "close": 22.75, "volume": 112614.0}, {"date": "2018-09-04", "close": 22.9, "volume": 381888.0}, {"date": "2018-09-05", "close": 22.95, "volume": 106613.0}, {"date": "2018-09-06", "close": 22.87, "volume": 440224.0}, {"date": "2018-09-07", "close": 23.06, "volume": 299980.0}, {"date": "2018-09-10", "close": 22.99, "volume": 138269.0}, {"date": "2018-09-11", "close": 23.17, "volume": 322407.0}, {"date": "2018-09-12", "close": 23.1, "volume": 198278.0}, {"date": "2018-09-13", "close": 23.08, "volume": 222101.0}, {"date": "2018-09-14", "close": 23.18, "volume": 354077.0}, {"date": "2018-09-17", "close": 23.19, "volume": 205772.0}, {"date": "2018-09-18", "close": 23.42, "volume": 1325903.0}, {"date": "2018-09-19", "close": 23.56, "volume": 577231.0}, {"date": "2018-09-20", "close": 23.49, "volume": 423267.0}, {"date": "2018-09-21", "close": 23.47, "volume": 569221.0}, {"date": "2018-09-24", "close": 23.54, "volume": 395217.0}, {"date": "2018-09-25", "close": 23.57, "volume": 129990.0}, {"date": "2018-09-26", "close": 23.33, "volume": 361009.0}, {"date": "2018-09-27", "close": 23.33, "volume": 293279.0}, {"date": "2018-09-28", "close": 23.4, "volume": 279719.0}, {"date": "2018-10-01", "close": 23.56, "volume": 399606.0}, {"date": "2018-10-02", "close": 23.42, "volume": 119706.0}, {"date": "2018-10-03", "close": 23.83, "volume": 1770136.0}, {"date": "2018-10-04", "close": 24.01, "volume": 807222.0}, {"date": "2018-10-05", "close": 24.22, "volume": 1592234.0}, {"date": "2018-10-08", "close": 24.31, "volume": 915838.0}, {"date": "2018-10-09", "close": 24.05, "volume": 555777.0}, {"date": "2018-10-10", "close": 24.13, "volume": 1060989.0}, {"date": "2018-10-11", "close": 23.82, "volume": 1253074.0}, {"date": "2018-10-12", "close": 23.91, "volume": 982002.0}, {"date": "2018-10-15", "close": 23.93, "volume": 222706.0}, {"date": "2018-10-16", "close": 23.89, "volume": 170648.0}, {"date": "2018-10-17", "close": 24.03, "volume": 170263.0}, {"date": "2018-10-18", "close": 24.04, "volume": 1085534.0}, {"date": "2018-10-19", "close": 24.08, "volume": 480246.0}, {"date": "2018-10-22", "close": 24.11, "volume": 139086.0}, {"date": "2018-10-23", "close": 24.06, "volume": 411581.0}, {"date": "2018-10-24", "close": 23.86, "volume": 334710.0}, {"date": "2018-10-25", "close": 23.96, "volume": 322056.0}, {"date": "2018-10-26", "close": 23.83, "volume": 959222.0}, {"date": "2018-10-29", "close": 23.87, "volume": 248871.0}, {"date": "2018-10-30", "close": 24.0, "volume": 1001975.0}, {"date": "2018-10-31", "close": 24.13, "volume": 406785.0}, {"date": "2018-11-01", "close": 24.12, "volume": 1421712.0}, {"date": "2018-11-02", "close": 24.42, "volume": 1141792.0}, {"date": "2018-11-05", "close": 24.32, "volume": 284544.0}, {"date": "2018-11-06", "close": 24.33, "volume": 261767.0}, {"date": "2018-11-07", "close": 24.3, "volume": 457124.0}, {"date": "2018-11-08", "close": 24.33, "volume": 200002.0}, {"date": "2018-11-09", "close": 24.13, "volume": 336680.0}, {"date": "2018-11-12", "close": 23.97, "volume": 201896.0}, {"date": "2018-11-13", "close": 24.01, "volume": 335595.0}, {"date": "2018-11-14", "close": 23.98, "volume": 358053.0}, {"date": "2018-11-15", "close": 24.0, "volume": 241639.0}, {"date": "2018-11-16", "close": 23.88, "volume": 1133702.0}, {"date": "2018-11-19", "close": 23.82, "volume": 267393.0}, {"date": "2018-11-20", "close": 23.79, "volume": 450309.0}, {"date": "2018-11-21", "close": 23.81, "volume": 168137.0}, {"date": "2018-11-23", "close": 23.78, "volume": 469697.0}, {"date": "2018-11-26", "close": 23.86, "volume": 1499500.0}, {"date": "2018-11-27", "close": 23.82, "volume": 218396.0}, {"date": "2018-11-28", "close": 23.94, "volume": 1489099.0}, {"date": "2018-11-29", "close": 23.86, "volume": 916216.0}, {"date": "2018-11-30", "close": 23.76, "volume": 499785.0}, {"date": "2018-12-03", "close": 23.61, "volume": 650898.0}, {"date": "2018-12-04", "close": 23.19, "volume": 1393437.0}, {"date": "2018-12-06", "close": 23.12, "volume": 1213080.0}, {"date": "2018-12-07", "close": 23.1, "volume": 305450.0}, {"date": "2018-12-10", "close": 22.99, "volume": 584911.0}, {"date": "2018-12-11", "close": 23.01, "volume": 559603.0}, {"date": "2018-12-12", "close": 23.12, "volume": 389449.0}, {"date": "2018-12-13", "close": 23.16, "volume": 232910.0}, {"date": "2018-12-14", "close": 23.09, "volume": 137458.0}, {"date": "2018-12-17", "close": 22.96, "volume": 561637.0}, {"date": "2018-12-18", "close": 22.83, "volume": 776665.0}, {"date": "2018-12-19", "close": 22.52, "volume": 1187636.0}, {"date": "2018-12-20", "close": 22.63, "volume": 1330451.0}, {"date": "2018-12-21", "close": 22.62, "volume": 917005.0}, {"date": "2018-12-24", "close": 22.5, "volume": 179787.0}, {"date": "2018-12-26", "close": 22.67, "volume": 610622.0}, {"date": "2018-12-27", "close": 22.67, "volume": 594537.0}, {"date": "2018-12-28", "close": 22.48, "volume": 601640.0}, {"date": "2018-12-31", "close": 22.39, "volume": 384942.0}, {"date": "2019-01-02", "close": 22.29, "volume": 360083.0}, {"date": "2019-01-03", "close": 22.04, "volume": 1593936.0}, {"date": "2019-01-04", "close": 22.27, "volume": 729968.0}, {"date": "2019-01-07", "close": 22.35, "volume": 172710.0}, {"date": "2019-01-08", "close": 22.42, "volume": 256592.0}, {"date": "2019-01-09", "close": 22.45, "volume": 471587.0}, {"date": "2019-01-10", "close": 22.6, "volume": 584985.0}, {"date": "2019-01-11", "close": 22.51, "volume": 153120.0}, {"date": "2019-01-14", "close": 22.61, "volume": 801452.0}, {"date": "2019-01-15", "close": 22.69, "volume": 360650.0}, {"date": "2019-01-16", "close": 22.67, "volume": 378779.0}, {"date": "2019-01-17", "close": 22.66, "volume": 83026.0}, {"date": "2019-01-18", "close": 22.79, "volume": 308939.0}, {"date": "2019-01-22", "close": 22.64, "volume": 408583.0}, {"date": "2019-01-23", "close": 22.65, "volume": 974235.0}, {"date": "2019-01-24", "close": 22.53, "volume": 187435.0}, {"date": "2019-01-25", "close": 22.61, "volume": 444487.0}, {"date": "2019-01-28", "close": 22.65, "volume": 320210.0}, {"date": "2019-01-29", "close": 22.53, "volume": 259021.0}, {"date": "2019-01-30", "close": 22.56, "volume": 554909.0}, {"date": "2019-01-31", "close": 22.36, "volume": 115448.0}, {"date": "2019-02-01", "close": 22.51, "volume": 165393.0}, {"date": "2019-02-04", "close": 22.6, "volume": 143843.0}, {"date": "2019-02-05", "close": 22.5, "volume": 259431.0}, {"date": "2019-02-06", "close": 22.51, "volume": 334491.0}, {"date": "2019-02-07", "close": 22.36, "volume": 268636.0}, {"date": "2019-02-08", "close": 22.25, "volume": 168477.0}, {"date": "2019-02-11", "close": 22.35, "volume": 142614.0}, {"date": "2019-02-12", "close": 22.4, "volume": 444262.0}, {"date": "2019-02-13", "close": 22.49, "volume": 156149.0}, {"date": "2019-02-14", "close": 22.38, "volume": 1005276.0}, {"date": "2019-02-15", "close": 22.35, "volume": 998489.0}, {"date": "2019-02-19", "close": 22.29, "volume": 340984.0}, {"date": "2019-02-20", "close": 22.36, "volume": 330951.0}, {"date": "2019-02-21", "close": 22.54, "volume": 327587.0}, {"date": "2019-02-22", "close": 22.42, "volume": 179672.0}, {"date": "2019-02-25", "close": 22.49, "volume": 273246.0}, {"date": "2019-02-26", "close": 22.39, "volume": 405080.0}, {"date": "2019-02-27", "close": 22.63, "volume": 1847191.0}, {"date": "2019-02-28", "close": 22.71, "volume": 997069.0}, {"date": "2019-03-01", "close": 22.92, "volume": 325310.0}, {"date": "2019-03-04", "close": 22.75, "volume": 782283.0}, {"date": "2019-03-05", "close": 22.71, "volume": 462939.0}, {"date": "2019-03-06", "close": 22.62, "volume": 124305.0}, {"date": "2019-03-07", "close": 22.49, "volume": 173800.0}, {"date": "2019-03-08", "close": 22.39, "volume": 326993.0}, {"date": "2019-03-11", "close": 22.47, "volume": 241142.0}, {"date": "2019-03-12", "close": 22.31, "volume": 287878.0}, {"date": "2019-03-13", "close": 22.35, "volume": 607567.0}, {"date": "2019-03-14", "close": 22.5, "volume": 213601.0}, {"date": "2019-03-15", "close": 22.39, "volume": 173064.0}, {"date": "2019-03-18", "close": 22.39, "volume": 92094.0}, {"date": "2019-03-19", "close": 22.43, "volume": 286158.0}, {"date": "2019-03-20", "close": 22.15, "volume": 761341.0}, {"date": "2019-03-21", "close": 22.1, "volume": 468910.0}, {"date": "2019-03-22", "close": 21.75, "volume": 567715.0}, {"date": "2019-03-25", "close": 21.72, "volume": 785440.0}, {"date": "2019-03-26", "close": 21.75, "volume": 378674.0}, {"date": "2019-03-27", "close": 21.54, "volume": 463737.0}, {"date": "2019-03-28", "close": 21.48, "volume": 361971.0}, {"date": "2019-03-29", "close": 21.51, "volume": 407706.0}, {"date": "2019-04-01", "close": 21.81, "volume": 372796.0}, {"date": "2019-04-02", "close": 21.79, "volume": 249189.0}, {"date": "2019-04-03", "close": 21.96, "volume": 318187.0}, {"date": "2019-04-04", "close": 21.91, "volume": 276944.0}, {"date": "2019-04-05", "close": 21.9, "volume": 311772.0}, {"date": "2019-04-08", "close": 21.97, "volume": 319279.0}, {"date": "2019-04-09", "close": 21.9, "volume": 153611.0}, {"date": "2019-04-10", "close": 21.85, "volume": 310509.0}, {"date": "2019-04-11", "close": 21.99, "volume": 381812.0}, {"date": "2019-04-12", "close": 22.14, "volume": 483419.0}, {"date": "2019-04-15", "close": 22.08, "volume": 293610.0}, {"date": "2019-04-16", "close": 22.23, "volume": 305685.0}, {"date": "2019-04-17", "close": 22.21, "volume": 91327.0}, {"date": "2019-04-18", "close": 22.09, "volume": 145872.0}, {"date": "2019-04-22", "close": 22.23, "volume": 130472.0}, {"date": "2019-04-23", "close": 22.18, "volume": 503070.0}, {"date": "2019-04-24", "close": 21.99, "volume": 375750.0}, {"date": "2019-04-25", "close": 22.03, "volume": 189311.0}, {"date": "2019-04-26", "close": 21.97, "volume": 208888.0}, {"date": "2019-04-29", "close": 22.09, "volume": 146971.0}, {"date": "2019-04-30", "close": 22.0, "volume": 81632.0}, {"date": "2019-05-01", "close": 21.92, "volume": 209787.0}, {"date": "2019-05-02", "close": 22.01, "volume": 74956.0}, {"date": "2019-05-03", "close": 21.97, "volume": 118820.0}, {"date": "2019-05-06", "close": 21.9, "volume": 175418.0}, {"date": "2019-05-07", "close": 21.73, "volume": 267967.0}, {"date": "2019-05-08", "close": 21.82, "volume": 81240.0}, {"date": "2019-05-09", "close": 21.74, "volume": 64565.0}, {"date": "2019-05-10", "close": 21.78, "volume": 120392.0}, {"date": "2019-05-13", "close": 21.61, "volume": 118790.0}, {"date": "2019-05-14", "close": 21.67, "volume": 159314.0}, {"date": "2019-05-15", "close": 21.54, "volume": 103097.0}, {"date": "2019-05-16", "close": 21.63, "volume": 236285.0}, {"date": "2019-05-17", "close": 21.57, "volume": 71316.0}, {"date": "2019-05-20", "close": 21.61, "volume": 104037.0}, {"date": "2019-05-21", "close": 21.67, "volume": 103969.0}, {"date": "2019-05-22", "close": 21.55, "volume": 184851.0}, {"date": "2019-05-23", "close": 21.3, "volume": 666135.0}, {"date": "2019-05-24", "close": 21.28, "volume": 100157.0}, {"date": "2019-05-28", "close": 21.13, "volume": 227138.0}, {"date": "2019-05-29", "close": 21.06, "volume": 486081.0}, {"date": "2019-05-30", "close": 20.88, "volume": 784134.0}, {"date": "2019-05-31", "close": 20.64, "volume": 742271.0}, {"date": "2019-06-03", "close": 20.51, "volume": 632601.0}, {"date": "2019-06-04", "close": 20.74, "volume": 648018.0}, {"date": "2019-06-05", "close": 20.86, "volume": 528971.0}, {"date": "2019-06-06", "close": 20.8, "volume": 612464.0}, {"date": "2019-06-07", "close": 20.62, "volume": 426687.0}, {"date": "2019-06-10", "close": 20.82, "volume": 302974.0}, {"date": "2019-06-11", "close": 20.79, "volume": 369184.0}, {"date": "2019-06-12", "close": 20.8, "volume": 661323.0}, {"date": "2019-06-13", "close": 20.72, "volume": 182197.0}, {"date": "2019-06-14", "close": 20.68, "volume": 169901.0}, {"date": "2019-06-17", "close": 20.65, "volume": 85372.0}, {"date": "2019-06-18", "close": 20.54, "volume": 604031.0}, {"date": "2019-06-19", "close": 20.51, "volume": 557453.0}, {"date": "2019-06-20", "close": 20.45, "volume": 678062.0}, {"date": "2019-06-21", "close": 20.69, "volume": 527688.0}, {"date": "2019-06-24", "close": 20.54, "volume": 175584.0}, {"date": "2019-06-25", "close": 20.37, "volume": 445300.0}, {"date": "2019-06-26", "close": 20.51, "volume": 277015.0}, {"date": "2019-06-27", "close": 20.39, "volume": 156314.0}, {"date": "2019-06-28", "close": 20.39, "volume": 163646.0}, {"date": "2019-07-01", "close": 20.44, "volume": 196826.0}, {"date": "2019-07-02", "close": 20.27, "volume": 88249.0}, {"date": "2019-07-03", "close": 20.15, "volume": 205506.0}, {"date": "2019-07-05", "close": 20.41, "volume": 457938.0}, {"date": "2019-07-08", "close": 20.38, "volume": 293827.0}, {"date": "2019-07-09", "close": 20.39, "volume": 122382.0}, {"date": "2019-07-10", "close": 20.51, "volume": 134511.0}, {"date": "2019-07-11", "close": 20.78, "volume": 568827.0}, {"date": "2019-07-12", "close": 20.76, "volume": 214791.0}, {"date": "2019-07-15", "close": 20.65, "volume": 243814.0}, {"date": "2019-07-16", "close": 20.72, "volume": 161219.0}, {"date": "2019-07-17", "close": 20.49, "volume": 195552.0}, {"date": "2019-07-18", "close": 20.49, "volume": 274973.0}, {"date": "2019-07-19", "close": 20.54, "volume": 85432.0}, {"date": "2019-07-22", "close": 20.51, "volume": 152537.0}, {"date": "2019-07-23", "close": 20.62, "volume": 532550.0}, {"date": "2019-07-24", "close": 20.54, "volume": 337155.0}, {"date": "2019-07-25", "close": 20.62, "volume": 762885.0}, {"date": "2019-07-26", "close": 20.59, "volume": 134864.0}, {"date": "2019-07-29", "close": 20.58, "volume": 168416.0}, {"date": "2019-07-30", "close": 20.54, "volume": 217543.0}, {"date": "2019-07-31", "close": 20.37, "volume": 340295.0}, {"date": "2019-08-01", "close": 19.97, "volume": 1628041.0}, {"date": "2019-08-02", "close": 19.79, "volume": 944376.0}, {"date": "2019-08-05", "close": 19.44, "volume": 683229.0}, {"date": "2019-08-06", "close": 19.3, "volume": 552429.0}, {"date": "2019-08-07", "close": 19.29, "volume": 1939720.0}, {"date": "2019-08-08", "close": 19.26, "volume": 2298897.0}, {"date": "2019-08-09", "close": 19.29, "volume": 1408062.0}, {"date": "2019-08-12", "close": 18.89, "volume": 490752.0}, {"date": "2019-08-13", "close": 18.97, "volume": 2419497.0}, {"date": "2019-08-14", "close": 18.55, "volume": 1319423.0}, {"date": "2019-08-15", "close": 18.34, "volume": 1853268.0}, {"date": "2019-08-16", "close": 18.49, "volume": 1356708.0}, {"date": "2019-08-19", "close": 18.74, "volume": 993007.0}, {"date": "2019-08-20", "close": 18.57, "volume": 299646.0}, {"date": "2019-08-21", "close": 18.69, "volume": 728657.0}, {"date": "2019-08-22", "close": 18.81, "volume": 1188984.0}, {"date": "2019-08-23", "close": 18.51, "volume": 1578153.0}, {"date": "2019-08-26", "close": 18.58, "volume": 403730.0}, {"date": "2019-08-27", "close": 18.3, "volume": 724913.0}, {"date": "2019-08-28", "close": 18.29, "volume": 835366.0}, {"date": "2019-08-29", "close": 18.34, "volume": 753510.0}, {"date": "2019-08-30", "close": 18.34, "volume": 807363.0}, {"date": "2019-09-03", "close": 18.33, "volume": 586785.0}, {"date": "2019-09-04", "close": 18.31, "volume": 496652.0}, {"date": "2019-09-05", "close": 18.64, "volume": 1115823.0}, {"date": "2019-09-06", "close": 18.49, "volume": 417748.0}, {"date": "2019-09-09", "close": 18.84, "volume": 325086.0}, {"date": "2019-09-10", "close": 19.16, "volume": 1627403.0}, {"date": "2019-09-11", "close": 19.2, "volume": 542009.0}, {"date": "2019-09-12", "close": 19.32, "volume": 1863370.0}, {"date": "2019-09-13", "close": 19.74, "volume": 1523565.0}, {"date": "2019-09-16", "close": 19.49, "volume": 968553.0}, {"date": "2019-09-17", "close": 19.39, "volume": 829028.0}, {"date": "2019-09-18", "close": 19.3, "volume": 928181.0}, {"date": "2019-09-19", "close": 19.25, "volume": 847183.0}, {"date": "2019-09-20", "close": 19.0, "volume": 466390.0}, {"date": "2019-09-23", "close": 19.01, "volume": 1190592.0}, {"date": "2019-09-24", "close": 18.77, "volume": 576083.0}, {"date": "2019-09-25", "close": 18.98, "volume": 1459408.0}, {"date": "2019-09-26", "close": 18.84, "volume": 570896.0}, {"date": "2019-09-27", "close": 18.8, "volume": 649828.0}, {"date": "2019-09-30", "close": 18.77, "volume": 350155.0}, {"date": "2019-10-01", "close": 18.69, "volume": 1604375.0}, {"date": "2019-10-02", "close": 18.66, "volume": 653556.0}, {"date": "2019-10-03", "close": 18.49, "volume": 1157366.0}, {"date": "2019-10-04", "close": 18.36, "volume": 754709.0}, {"date": "2019-10-07", "close": 18.52, "volume": 329992.0}, {"date": "2019-10-08", "close": 18.46, "volume": 1041680.0}, {"date": "2019-10-09", "close": 18.58, "volume": 519812.0}, {"date": "2019-10-10", "close": 18.86, "volume": 728272.0}, {"date": "2019-10-11", "close": 19.07, "volume": 2101734.0}, {"date": "2019-10-14", "close": 18.95, "volume": 363066.0}, {"date": "2019-10-15", "close": 19.18, "volume": 477755.0}, {"date": "2019-10-16", "close": 19.17, "volume": 352300.0}, {"date": "2019-10-17", "close": 19.2, "volume": 407795.0}, {"date": "2019-10-18", "close": 19.2, "volume": 218199.0}, {"date": "2019-10-21", "close": 19.36, "volume": 299233.0}, {"date": "2019-10-22", "close": 19.25, "volume": 494914.0}, {"date": "2019-10-23", "close": 19.22, "volume": 354193.0}, {"date": "2019-10-24", "close": 19.27, "volume": 613804.0}, {"date": "2019-10-25", "close": 19.36, "volume": 263228.0}, {"date": "2019-10-28", "close": 19.53, "volume": 655712.0}, {"date": "2019-10-29", "close": 19.51, "volume": 344602.0}, {"date": "2019-10-30", "close": 19.24, "volume": 1030784.0}, {"date": "2019-10-31", "close": 18.98, "volume": 718381.0}, {"date": "2019-11-01", "close": 19.04, "volume": 550239.0}, {"date": "2019-11-04", "close": 19.29, "volume": 249932.0}, {"date": "2019-11-05", "close": 19.52, "volume": 810316.0}, {"date": "2019-11-06", "close": 19.4, "volume": 964217.0}, {"date": "2019-11-07", "close": 19.75, "volume": 1021759.0}, {"date": "2019-11-08", "close": 19.82, "volume": 551445.0}, {"date": "2019-11-11", "close": 19.82, "volume": 222582.0}, {"date": "2019-11-12", "close": 19.73, "volume": 479340.0}, {"date": "2019-11-13", "close": 19.61, "volume": 455840.0}, {"date": "2019-11-14", "close": 19.41, "volume": 632488.0}, {"date": "2019-11-15", "close": 19.44, "volume": 304872.0}, {"date": "2019-11-18", "close": 19.39, "volume": 383051.0}, {"date": "2019-11-19", "close": 19.25, "volume": 394879.0}, {"date": "2019-11-20", "close": 19.05, "volume": 250249.0}, {"date": "2019-11-21", "close": 19.16, "volume": 708563.0}, {"date": "2019-11-22", "close": 19.13, "volume": 198941.0}, {"date": "2019-11-25", "close": 19.085, "volume": 134134.0}, {"date": "2019-11-26", "close": 18.96, "volume": 209531.0}, {"date": "2019-11-27", "close": 19.02, "volume": 254519.0}, {"date": "2019-11-29", "close": 19.07, "volume": 260092.0}, {"date": "2019-12-02", "close": 19.32, "volume": 467842.0}, {"date": "2019-12-03", "close": 18.93, "volume": 1214640.0}, {"date": "2019-12-04", "close": 19.12, "volume": 777194.0}, {"date": "2019-12-05", "close": 19.21, "volume": 876471.0}, {"date": "2019-12-06", "close": 19.32, "volume": 909712.0}, {"date": "2019-12-09", "close": 19.27, "volume": 1168138.0}, {"date": "2019-12-10", "close": 19.27, "volume": 949455.0}, {"date": "2019-12-11", "close": 19.13, "volume": 1406588.0}, {"date": "2019-12-12", "close": 19.43, "volume": 902016.0}, {"date": "2019-12-13", "close": 19.2, "volume": 1467155.0}, {"date": "2019-12-16", "close": 19.4, "volume": 258868.0}, {"date": "2019-12-17", "close": 19.41, "volume": 205616.0}, {"date": "2019-12-18", "close": 19.56, "volume": 271837.0}, {"date": "2019-12-19", "close": 19.55, "volume": 295614.0}, {"date": "2019-12-20", "close": 19.53, "volume": 251516.0}, {"date": "2019-12-23", "close": 19.56, "volume": 445940.0}, {"date": "2019-12-24", "close": 19.4, "volume": 337020.0}, {"date": "2019-12-26", "close": 19.37, "volume": 286983.0}, {"date": "2019-12-27", "close": 19.34, "volume": 167718.0}, {"date": "2019-12-30", "close": 19.43, "volume": 258924.0}, {"date": "2019-12-31", "close": 19.61, "volume": 516669.0}, {"date": "2020-01-02", "close": 19.4, "volume": 491968.0}, {"date": "2020-01-03", "close": 19.12, "volume": 295603.0}, {"date": "2020-01-06", "close": 19.22, "volume": 425328.0}, {"date": "2020-01-07", "close": 19.31, "volume": 796609.0}, {"date": "2020-01-08", "close": 19.43, "volume": 1273666.0}, {"date": "2020-01-09", "close": 19.37, "volume": 656021.0}, {"date": "2020-01-10", "close": 19.2, "volume": 841821.0}, {"date": "2020-01-13", "close": 19.27, "volume": 1110967.0}, {"date": "2020-01-14", "close": 19.18, "volume": 717879.0}, {"date": "2020-01-15", "close": 19.03, "volume": 959618.0}, {"date": "2020-01-16", "close": 19.09, "volume": 953956.0}, {"date": "2020-01-17", "close": 19.26, "volume": 276770.0}, {"date": "2020-01-21", "close": 19.07, "volume": 810435.0}, {"date": "2020-01-22", "close": 18.99, "volume": 566883.0}, {"date": "2020-01-23", "close": 18.87, "volume": 761675.0}, {"date": "2020-01-24", "close": 18.71, "volume": 1255932.0}, {"date": "2020-01-27", "close": 18.42, "volume": 1264150.0}, {"date": "2020-01-28", "close": 18.58, "volume": 1221903.0}, {"date": "2020-01-29", "close": 18.38, "volume": 1045455.0}, {"date": "2020-01-30", "close": 18.39, "volume": 2227964.0}, {"date": "2020-01-31", "close": 18.235, "volume": 1400677.0}, {"date": "2020-02-03", "close": 18.23, "volume": 1460561.0}, {"date": "2020-02-04", "close": 18.49, "volume": 1765082.0}, {"date": "2020-02-05", "close": 18.69, "volume": 1267598.0}, {"date": "2020-02-06", "close": 18.59, "volume": 1098098.0}, {"date": "2020-02-07", "close": 18.39, "volume": 639763.0}, {"date": "2020-02-10", "close": 18.34, "volume": 451764.0}, {"date": "2020-02-11", "close": 18.42, "volume": 361643.0}, {"date": "2020-02-12", "close": 18.52, "volume": 367327.0}, {"date": "2020-02-13", "close": 18.455, "volume": 852064.0}, {"date": "2020-02-14", "close": 18.36, "volume": 880885.0}, {"date": "2020-02-18", "close": 18.24, "volume": 1138949.0}, {"date": "2020-02-19", "close": 18.24, "volume": 658025.0}, {"date": "2020-02-20", "close": 18.11, "volume": 2090453.0}, {"date": "2020-02-21", "close": 17.93, "volume": 1869890.0}, {"date": "2020-02-24", "close": 17.67, "volume": 1788051.0}, {"date": "2020-02-25", "close": 17.56, "volume": 1934954.0}, {"date": "2020-02-26", "close": 17.66, "volume": 1828479.0}, {"date": "2020-02-27", "close": 17.48, "volume": 3747926.0}, {"date": "2020-02-28", "close": 17.07, "volume": 3175440.0}, {"date": "2020-03-02", "close": 17.22, "volume": 3436737.0}, {"date": "2020-03-03", "close": 16.96, "volume": 2636297.0}, {"date": "2020-03-04", "close": 17.14, "volume": 5691177.0}, {"date": "2020-03-05", "close": 16.725, "volume": 1218794.0}, {"date": "2020-03-06", "close": 15.84, "volume": 3453534.0}, {"date": "2020-03-09", "close": 15.34, "volume": 2430782.0}, {"date": "2020-03-10", "close": 16.0, "volume": 1686906.0}, {"date": "2020-03-11", "close": 16.19, "volume": 864216.0}, {"date": "2020-03-12", "close": 16.37, "volume": 1264010.0}, {"date": "2020-03-13", "close": 16.56, "volume": 1063452.0}, {"date": "2020-03-16", "close": 15.88, "volume": 944720.0}, {"date": "2020-03-17", "close": 16.88, "volume": 607090.0}, {"date": "2020-03-18", "close": 17.12, "volume": 1988392.0}, {"date": "2020-03-19", "close": 17.47, "volume": 658081.0}, {"date": "2020-03-20", "close": 16.15, "volume": 527975.0}, {"date": "2020-03-23", "close": 15.56, "volume": 411850.0}, {"date": "2020-03-24", "close": 15.69, "volume": 195734.0}, {"date": "2020-03-25", "close": 15.78, "volume": 773562.0}, {"date": "2020-03-26", "close": 15.71, "volume": 381384.0}, {"date": "2020-03-27", "close": 15.27, "volume": 258599.0}, {"date": "2020-03-30", "close": 15.19, "volume": 472328.0}, {"date": "2020-03-31", "close": 15.52, "volume": 89670.0}, {"date": "2020-04-01", "close": 15.31, "volume": 236182.0}, {"date": "2020-04-02", "close": 15.23, "volume": 390217.0}, {"date": "2020-04-03", "close": 15.18, "volume": 455895.0}, {"date": "2020-04-06", "close": 15.21, "volume": 364059.0}, {"date": "2020-04-07", "close": 15.38, "volume": 275299.0}, {"date": "2020-04-08", "close": 15.53, "volume": 634125.0}, {"date": "2020-04-09", "close": 15.49, "volume": 467574.0}, {"date": "2020-04-13", "close": 15.64, "volume": 1555676.0}, {"date": "2020-04-14", "close": 15.65, "volume": 1446892.0}, {"date": "2020-04-15", "close": 15.25, "volume": 4110208.0}, {"date": "2020-04-16", "close": 15.08, "volume": 4080075.0}, {"date": "2020-04-17", "close": 15.27, "volume": 94358.0}, {"date": "2020-04-20", "close": 15.14, "volume": 1014832.0}, {"date": "2020-04-21", "close": 14.945, "volume": 1177200.0}, {"date": "2020-04-22", "close": 15.1, "volume": 314768.0}, {"date": "2020-04-23", "close": 15.02, "volume": 438694.0}, {"date": "2020-04-24", "close": 14.98, "volume": 48511.0}, {"date": "2020-04-27", "close": 15.26, "volume": 354860.0}, {"date": "2020-04-28", "close": 15.08, "volume": 214525.0}, {"date": "2020-04-29", "close": 15.18, "volume": 190630.0}, {"date": "2020-04-30", "close": 15.33, "volume": 370233.0}, {"date": "2020-05-01", "close": 15.24, "volume": 167577.0}, {"date": "2020-05-04", "close": 15.28, "volume": 233868.0}, {"date": "2020-05-05", "close": 15.38, "volume": 176174.0}, {"date": "2020-05-06", "close": 15.6, "volume": 427640.0}, {"date": "2020-05-07", "close": 15.34, "volume": 389420.0}, {"date": "2020-05-08", "close": 15.54, "volume": 199556.0}, {"date": "2020-05-11", "close": 15.66, "volume": 323326.0}, {"date": "2020-05-12", "close": 15.52, "volume": 236727.0}, {"date": "2020-05-13", "close": 15.4, "volume": 343053.0}, {"date": "2020-05-14", "close": 15.25, "volume": 227843.0}, {"date": "2020-05-15", "close": 15.28, "volume": 387892.0}, {"date": "2020-05-18", "close": 15.62, "volume": 248131.0}, {"date": "2020-05-19", "close": 15.54, "volume": 227222.0}, {"date": "2020-05-20", "close": 15.52, "volume": 563897.0}, {"date": "2020-05-21", "close": 15.48, "volume": 313891.0}, {"date": "2020-05-22", "close": 15.4, "volume": 134401.0}, {"date": "2020-05-26", "close": 15.59, "volume": 1045574.0}, {"date": "2020-05-27", "close": 15.61, "volume": 1407217.0}, {"date": "2020-05-28", "close": 15.68, "volume": 1374212.0}, {"date": "2020-05-29", "close": 15.56, "volume": 636383.0}, {"date": "2020-06-01", "close": 15.67, "volume": 393619.0}, {"date": "2020-06-02", "close": 15.72, "volume": 516695.0}, {"date": "2020-06-03", "close": 15.92, "volume": 585331.0}, {"date": "2020-06-04", "close": 16.16, "volume": 870147.0}, {"date": "2020-06-05", "close": 16.275, "volume": 1086626.0}, {"date": "2020-06-08", "close": 16.2, "volume": 665285.0}, {"date": "2020-06-09", "close": 16.01, "volume": 458074.0}, {"date": "2020-06-10", "close": 15.78, "volume": 382046.0}, {"date": "2020-06-11", "close": 15.48, "volume": 2456414.0}, {"date": "2020-06-12", "close": 15.63, "volume": 496188.0}, {"date": "2020-06-15", "close": 15.63, "volume": 953999.0}, {"date": "2020-06-16", "close": 15.85, "volume": 752666.0}, {"date": "2020-06-17", "close": 15.8, "volume": 437593.0}, {"date": "2020-06-18", "close": 15.63, "volume": 323161.0}, {"date": "2020-06-19", "close": 15.61, "volume": 419817.0}, {"date": "2020-06-22", "close": 15.61, "volume": 328788.0}, {"date": "2020-06-23", "close": 15.72, "volume": 594948.0}, {"date": "2020-06-24", "close": 15.54, "volume": 291817.0}, {"date": "2020-06-25", "close": 15.51, "volume": 1436536.0}, {"date": "2020-06-26", "close": 15.34, "volume": 914323.0}, {"date": "2020-06-29", "close": 15.39, "volume": 523887.0}, {"date": "2020-06-30", "close": 15.45, "volume": 550717.0}, {"date": "2020-07-01", "close": 15.48, "volume": 873665.0}, {"date": "2020-07-02", "close": 15.47, "volume": 627827.0}, {"date": "2020-07-06", "close": 15.54, "volume": 462093.0}, {"date": "2020-07-07", "close": 15.31, "volume": 366462.0}, {"date": "2020-07-08", "close": 15.37, "volume": 607823.0}, {"date": "2020-07-09", "close": 15.14, "volume": 1139199.0}, {"date": "2020-07-10", "close": 15.21, "volume": 734081.0}, {"date": "2020-07-13", "close": 15.15, "volume": 1004165.0}, {"date": "2020-07-14", "close": 15.14, "volume": 1420764.0}, {"date": "2020-07-15", "close": 15.21, "volume": 664932.0}, {"date": "2020-07-16", "close": 15.13, "volume": 1014828.0}, {"date": "2020-07-17", "close": 15.17, "volume": 325608.0}, {"date": "2020-07-20", "close": 15.12, "volume": 268003.0}, {"date": "2020-07-21", "close": 15.12, "volume": 1545208.0}, {"date": "2020-07-22", "close": 15.06, "volume": 185092.0}, {"date": "2020-07-23", "close": 14.89, "volume": 1067987.0}, {"date": "2020-07-24", "close": 14.89, "volume": 954583.0}, {"date": "2020-07-27", "close": 14.96, "volume": 1009272.0}, {"date": "2020-07-28", "close": 14.845, "volume": 231308.0}, {"date": "2020-07-29", "close": 14.87, "volume": 2219829.0}, {"date": "2020-07-30", "close": 14.76, "volume": 285618.0}, {"date": "2020-07-31", "close": 14.79, "volume": 411406.0}, {"date": "2020-08-03", "close": 14.84, "volume": 358277.0}, {"date": "2020-08-04", "close": 14.71, "volume": 273293.0}, {"date": "2020-08-05", "close": 14.83, "volume": 1617708.0}, {"date": "2020-08-06", "close": 14.76, "volume": 1810205.0}, {"date": "2020-08-07", "close": 14.84, "volume": 286314.0}, {"date": "2020-08-10", "close": 14.92, "volume": 437754.0}, {"date": "2020-08-11", "close": 15.09, "volume": 573462.0}, {"date": "2020-08-12", "close": 15.23, "volume": 732183.0}, {"date": "2020-08-13", "close": 15.38, "volume": 807138.0}, {"date": "2020-08-14", "close": 15.44, "volume": 1228116.0}, {"date": "2020-08-17", "close": 15.4, "volume": 510783.0}, {"date": "2020-08-18", "close": 15.29, "volume": 272779.0}, {"date": "2020-08-19", "close": 15.39, "volume": 851964.0}, {"date": "2020-08-20", "close": 15.24, "volume": 230731.0}, {"date": "2020-08-21", "close": 15.15, "volume": 158681.0}, {"date": "2020-08-24", "close": 15.19, "volume": 973432.0}, {"date": "2020-08-25", "close": 15.3, "volume": 488117.0}, {"date": "2020-08-26", "close": 15.35, "volume": 261620.0}, {"date": "2020-08-27", "close": 15.63, "volume": 744836.0}, {"date": "2020-08-28", "close": 15.63, "volume": 597167.0}, {"date": "2020-08-31", "close": 15.53, "volume": 849869.0}, {"date": "2020-09-01", "close": 15.35, "volume": 759920.0}, {"date": "2020-09-02", "close": 15.21, "volume": 339109.0}, {"date": "2020-09-03", "close": 15.16, "volume": 3137415.0}, {"date": "2020-09-04", "close": 15.44, "volume": 583878.0}, {"date": "2020-09-08", "close": 15.34, "volume": 1778751.0}, {"date": "2020-09-09", "close": 15.39, "volume": 530391.0}, {"date": "2020-09-10", "close": 15.3, "volume": 366832.0}, {"date": "2020-09-11", "close": 15.28, "volume": 236645.0}, {"date": "2020-09-14", "close": 15.28, "volume": 183592.0}, {"date": "2020-09-15", "close": 15.3, "volume": 693729.0}, {"date": "2020-09-16", "close": 15.36, "volume": 1361385.0}, {"date": "2020-09-17", "close": 15.31, "volume": 185273.0}, {"date": "2020-09-18", "close": 15.36, "volume": 331148.0}, {"date": "2020-09-21", "close": 15.27, "volume": 653266.0}, {"date": "2020-09-22", "close": 15.28, "volume": 233653.0}, {"date": "2020-09-23", "close": 15.27, "volume": 508951.0}, {"date": "2020-09-24", "close": 15.21, "volume": 71025.0}, {"date": "2020-09-25", "close": 15.2, "volume": 147315.0}, {"date": "2020-09-28", "close": 15.25, "volume": 2875864.0}, {"date": "2020-09-29", "close": 15.24, "volume": 128706.0}, {"date": "2020-09-30", "close": 15.36, "volume": 2973173.0}, {"date": "2020-10-01", "close": 15.34, "volume": 2950700.0}, {"date": "2020-10-02", "close": 15.4, "volume": 197797.0}, {"date": "2020-10-05", "close": 15.71, "volume": 479774.0}, {"date": "2020-10-06", "close": 15.63, "volume": 663137.0}, {"date": "2020-10-07", "close": 15.75, "volume": 427584.0}, {"date": "2020-10-08", "close": 15.64, "volume": 378548.0}, {"date": "2020-10-09", "close": 15.67, "volume": 340860.0}, {"date": "2020-10-12", "close": 15.62, "volume": 213229.0}, {"date": "2020-10-13", "close": 15.49, "volume": 466836.0}, {"date": "2020-10-14", "close": 15.45, "volume": 69186.0}, {"date": "2020-10-15", "close": 15.48, "volume": 92323.0}, {"date": "2020-10-16", "close": 15.52, "volume": 151519.0}, {"date": "2020-10-19", "close": 15.59, "volume": 1768639.0}, {"date": "2020-10-20", "close": 15.73, "volume": 2346454.0}, {"date": "2020-10-21", "close": 15.79, "volume": 2048698.0}, {"date": "2020-10-22", "close": 15.95, "volume": 587561.0}, {"date": "2020-10-23", "close": 15.86, "volume": 1136112.0}, {"date": "2020-10-26", "close": 15.69, "volume": 1157797.0}, {"date": "2020-10-27", "close": 15.6, "volume": 1775005.0}, {"date": "2020-10-28", "close": 15.56, "volume": 2634291.0}, {"date": "2020-10-29", "close": 15.73, "volume": 3077353.0}, {"date": "2020-10-30", "close": 15.89, "volume": 3519501.0}, {"date": "2020-11-02", "close": 15.78, "volume": 3416143.0}, {"date": "2020-11-03", "close": 15.86, "volume": 633159.0}, {"date": "2020-11-04", "close": 15.51, "volume": 4463484.0}, {"date": "2020-11-05", "close": 15.475, "volume": 887761.0}, {"date": "2020-11-06", "close": 15.67, "volume": 346639.0}, {"date": "2020-11-09", "close": 15.99, "volume": 4353301.0}, {"date": "2020-11-10", "close": 16.08, "volume": 622775.0}, {"date": "2020-11-11", "close": 16.03, "volume": 643097.0}, {"date": "2020-11-12", "close": 15.75, "volume": 1662767.0}, {"date": "2020-11-13", "close": 15.78, "volume": 915195.0}, {"date": "2020-11-16", "close": 15.82, "volume": 345858.0}, {"date": "2020-11-17", "close": 15.71, "volume": 278993.0}, {"date": "2020-11-18", "close": 15.67, "volume": 262985.0}, {"date": "2020-11-19", "close": 15.58, "volume": 197956.0}, {"date": "2020-11-20", "close": 15.44, "volume": 300365.0}, {"date": "2020-11-23", "close": 15.51, "volume": 591199.0}, {"date": "2020-11-24", "close": 15.66, "volume": 408465.0}, {"date": "2020-11-25", "close": 15.72, "volume": 415247.0}, {"date": "2020-11-27", "close": 15.56, "volume": 389932.0}, {"date": "2020-11-30", "close": 15.59, "volume": 1111045.0}, {"date": "2020-12-01", "close": 15.81, "volume": 632940.0}, {"date": "2020-12-02", "close": 15.92, "volume": 500793.0}, {"date": "2020-12-03", "close": 15.79, "volume": 288028.0}, {"date": "2020-12-04", "close": 16.04, "volume": 502618.0}, {"date": "2020-12-07", "close": 15.9, "volume": 393566.0}, {"date": "2020-12-08", "close": 15.82, "volume": 377588.0}, {"date": "2020-12-09", "close": 15.87, "volume": 235483.0}, {"date": "2020-12-10", "close": 15.72, "volume": 474605.0}, {"date": "2020-12-11", "close": 15.68, "volume": 1549124.0}, {"date": "2020-12-14", "close": 15.71, "volume": 1207092.0}, {"date": "2020-12-15", "close": 15.77, "volume": 1153270.0}, {"date": "2020-12-16", "close": 15.81, "volume": 1672331.0}, {"date": "2020-12-17", "close": 15.86, "volume": 713875.0}, {"date": "2020-12-18", "close": 15.89, "volume": 250576.0}, {"date": "2020-12-21", "close": 15.83, "volume": 431557.0}, {"date": "2020-12-22", "close": 15.74, "volume": 1150144.0}, {"date": "2020-12-23", "close": 15.85, "volume": 1531183.0}, {"date": "2020-12-24", "close": 15.79, "volume": 97599.0}, {"date": "2020-12-28", "close": 15.77, "volume": 266055.0}, {"date": "2020-12-29", "close": 15.79, "volume": 488804.0}, {"date": "2020-12-30", "close": 15.76, "volume": 384844.0}, {"date": "2020-12-31", "close": 15.78, "volume": 444189.0}, {"date": "2021-01-04", "close": 15.76, "volume": 677101.0}, {"date": "2021-01-05", "close": 15.86, "volume": 492803.0}, {"date": "2021-01-06", "close": 16.2, "volume": 1242817.0}, {"date": "2021-01-07", "close": 16.34, "volume": 1110563.0}, {"date": "2021-01-08", "close": 16.38, "volume": 1624642.0}, {"date": "2021-01-11", "close": 16.43, "volume": 1205704.0}, {"date": "2021-01-12", "close": 16.42, "volume": 606366.0}, {"date": "2021-01-13", "close": 16.24, "volume": 1000641.0}, {"date": "2021-01-14", "close": 16.41, "volume": 464452.0}, {"date": "2021-01-15", "close": 16.33, "volume": 558118.0}, {"date": "2021-01-19", "close": 16.29, "volume": 684681.0}, {"date": "2021-01-20", "close": 16.27, "volume": 380587.0}, {"date": "2021-01-21", "close": 16.39, "volume": 391238.0}, {"date": "2021-01-22", "close": 16.34, "volume": 535735.0}, {"date": "2021-01-25", "close": 16.13, "volume": 1849268.0}, {"date": "2021-01-26", "close": 16.16, "volume": 280857.0}, {"date": "2021-01-27", "close": 16.11, "volume": 2355161.0}, {"date": "2021-01-28", "close": 16.2, "volume": 229848.0}, {"date": "2021-01-29", "close": 16.28, "volume": 1516840.0}, {"date": "2021-02-01", "close": 16.28, "volume": 1086183.0}, {"date": "2021-02-02", "close": 16.38, "volume": 268838.0}, {"date": "2021-02-03", "close": 16.53, "volume": 423300.0}, {"date": "2021-02-04", "close": 16.57, "volume": 574159.0}, {"date": "2021-02-05", "close": 16.72, "volume": 787976.0}, {"date": "2021-02-08", "close": 16.63, "volume": 1685041.0}, {"date": "2021-02-09", "close": 16.63, "volume": 477480.0}, {"date": "2021-02-10", "close": 16.51, "volume": 2627542.0}, {"date": "2021-02-11", "close": 16.6, "volume": 1720734.0}, {"date": "2021-02-12", "close": 16.81, "volume": 2797506.0}, {"date": "2021-02-16", "close": 17.05, "volume": 3494794.0}, {"date": "2021-02-17", "close": 16.97, "volume": 1459974.0}, {"date": "2021-02-18", "close": 17.02, "volume": 1183821.0}, {"date": "2021-02-19", "close": 17.25, "volume": 840776.0}, {"date": "2021-02-22", "close": 17.39, "volume": 2551468.0}, {"date": "2021-02-23", "close": 17.43, "volume": 1386026.0}, {"date": "2021-02-24", "close": 17.54, "volume": 2284218.0}, {"date": "2021-02-25", "close": 17.8, "volume": 6410079.0}, {"date": "2021-02-26", "close": 17.21, "volume": 3457210.0}, {"date": "2021-03-01", "close": 17.48, "volume": 1321878.0}, {"date": "2021-03-02", "close": 17.48, "volume": 964973.0}, {"date": "2021-03-03", "close": 17.67, "volume": 1016462.0}, {"date": "2021-03-04", "close": 17.78, "volume": 1618816.0}, {"date": "2021-03-05", "close": 17.74, "volume": 976248.0}, {"date": "2021-03-08", "close": 17.88, "volume": 994063.0}, {"date": "2021-03-09", "close": 17.64, "volume": 3132493.0}, {"date": "2021-03-10", "close": 17.61, "volume": 828999.0}, {"date": "2021-03-11", "close": 17.73, "volume": 1249450.0}, {"date": "2021-03-12", "close": 18.11, "volume": 1498165.0}, {"date": "2021-03-15", "close": 18.03, "volume": 2909219.0}, {"date": "2021-03-16", "close": 18.06, "volume": 1216815.0}, {"date": "2021-03-17", "close": 18.19, "volume": 4948598.0}, {"date": "2021-03-18", "close": 18.36, "volume": 5565994.0}, {"date": "2021-03-19", "close": 18.27, "volume": 4262423.0}, {"date": "2021-03-22", "close": 18.08, "volume": 1904347.0}, {"date": "2021-03-23", "close": 17.91, "volume": 1175391.0}, {"date": "2021-03-24", "close": 17.81, "volume": 1215478.0}, {"date": "2021-03-25", "close": 17.93, "volume": 1207860.0}, {"date": "2021-03-26", "close": 17.99, "volume": 765977.0}, {"date": "2021-03-29", "close": 18.14, "volume": 667764.0}, {"date": "2021-03-30", "close": 18.04, "volume": 982658.0}, {"date": "2021-03-31", "close": 18.12, "volume": 1143627.0}, {"date": "2021-04-01", "close": 17.87, "volume": 1197426.0}, {"date": "2021-04-05", "close": 17.94, "volume": 558539.0}, {"date": "2021-04-06", "close": 17.8, "volume": 788512.0}, {"date": "2021-04-07", "close": 17.92, "volume": 446944.0}, {"date": "2021-04-08", "close": 17.79, "volume": 718998.0}, {"date": "2021-04-09", "close": 17.85, "volume": 457373.0}, {"date": "2021-04-12", "close": 17.86, "volume": 323202.0}, {"date": "2021-04-13", "close": 17.72, "volume": 738779.0}, {"date": "2021-04-14", "close": 17.77, "volume": 274907.0}, {"date": "2021-04-15", "close": 17.48, "volume": 1122067.0}, {"date": "2021-04-16", "close": 17.61, "volume": 476384.0}, {"date": "2021-04-19", "close": 17.67, "volume": 496061.0}, {"date": "2021-04-20", "close": 17.57, "volume": 997597.0}, {"date": "2021-04-21", "close": 17.55, "volume": 784340.0}, {"date": "2021-04-22", "close": 17.48, "volume": 1042922.0}, {"date": "2021-04-23", "close": 17.51, "volume": 546301.0}, {"date": "2021-04-26", "close": 17.55, "volume": 1887096.0}, {"date": "2021-04-27", "close": 17.67, "volume": 852543.0}, {"date": "2021-04-28", "close": 17.66, "volume": 1539764.0}, {"date": "2021-04-29", "close": 17.73, "volume": 899638.0}, {"date": "2021-04-30", "close": 17.69, "volume": 1467278.0}, {"date": "2021-05-03", "close": 17.67, "volume": 1779210.0}, {"date": "2021-05-04", "close": 17.56, "volume": 2521753.0}, {"date": "2021-05-05", "close": 17.53, "volume": 1711641.0}, {"date": "2021-05-06", "close": 17.49, "volume": 2381856.0}, {"date": "2021-05-07", "close": 17.57, "volume": 1414829.0}, {"date": "2021-05-10", "close": 17.76, "volume": 2470648.0}, {"date": "2021-05-11", "close": 17.85, "volume": 3693024.0}, {"date": "2021-05-12", "close": 18.03, "volume": 3189594.0}, {"date": "2021-05-13", "close": 18.0, "volume": 5394638.0}, {"date": "2021-05-14", "close": 17.84, "volume": 5121064.0}, {"date": "2021-05-17", "close": 17.87, "volume": 1645579.0}, {"date": "2021-05-18", "close": 17.92, "volume": 2179729.0}, {"date": "2021-05-19", "close": 17.97, "volume": 976046.0}, {"date": "2021-05-20", "close": 17.81, "volume": 1001699.0}, {"date": "2021-05-21", "close": 17.76, "volume": 1167109.0}, {"date": "2021-05-24", "close": 17.71, "volume": 951443.0}, {"date": "2021-05-25", "close": 17.54, "volume": 670164.0}, {"date": "2021-05-26", "close": 17.57, "volume": 1589555.0}, {"date": "2021-05-27", "close": 17.65, "volume": 1760263.0}, {"date": "2021-05-28", "close": 17.68, "volume": 493583.0}, {"date": "2021-06-01", "close": 17.62, "volume": 2449386.0}, {"date": "2021-06-02", "close": 17.64, "volume": 923631.0}, {"date": "2021-06-03", "close": 17.67, "volume": 585545.0}, {"date": "2021-06-04", "close": 17.46, "volume": 651291.0}, {"date": "2021-06-07", "close": 17.51, "volume": 1038785.0}, {"date": "2021-06-08", "close": 17.39, "volume": 1237312.0}, {"date": "2021-06-09", "close": 17.23, "volume": 1153394.0}, {"date": "2021-06-10", "close": 17.11, "volume": 1559800.0}, {"date": "2021-06-11", "close": 17.15, "volume": 596693.0}, {"date": "2021-06-14", "close": 17.27, "volume": 747873.0}, {"date": "2021-06-15", "close": 17.3, "volume": 748305.0}, {"date": "2021-06-16", "close": 17.31, "volume": 987641.0}, {"date": "2021-06-17", "close": 17.05, "volume": 1799831.0}, {"date": "2021-06-18", "close": 16.75, "volume": 1852012.0}, {"date": "2021-06-21", "close": 17.0, "volume": 1140149.0}, {"date": "2021-06-22", "close": 16.97, "volume": 434681.0}, {"date": "2021-06-23", "close": 17.01, "volume": 648080.0}, {"date": "2021-06-24", "close": 16.99, "volume": 650611.0}, {"date": "2021-06-25", "close": 17.14, "volume": 515747.0}, {"date": "2021-06-28", "close": 16.97, "volume": 435223.0}, {"date": "2021-06-29", "close": 16.95, "volume": 583123.0}, {"date": "2021-06-30", "close": 16.88, "volume": 638487.0}, {"date": "2021-07-01", "close": 16.86, "volume": 1219627.0}, {"date": "2021-07-02", "close": 16.77, "volume": 212943.0}, {"date": "2021-07-06", "close": 16.58, "volume": 1629165.0}, {"date": "2021-07-07", "close": 16.43, "volume": 1093876.0}, {"date": "2021-07-08", "close": 16.36, "volume": 2453176.0}, {"date": "2021-07-09", "close": 16.59, "volume": 537863.0}, {"date": "2021-07-12", "close": 16.61, "volume": 616151.0}, {"date": "2021-07-13", "close": 16.72, "volume": 2247507.0}, {"date": "2021-07-14", "close": 16.53, "volume": 730342.0}, {"date": "2021-07-15", "close": 16.36, "volume": 1229201.0}, {"date": "2021-07-16", "close": 16.38, "volume": 734036.0}, {"date": "2021-07-19", "close": 16.01, "volume": 3750140.0}, {"date": "2021-07-20", "close": 16.18, "volume": 1510626.0}, {"date": "2021-07-21", "close": 16.38, "volume": 1407542.0}, {"date": "2021-07-22", "close": 16.23, "volume": 932031.0}, {"date": "2021-07-23", "close": 16.33, "volume": 1090143.0}, {"date": "2021-07-26", "close": 16.37, "volume": 742395.0}, {"date": "2021-07-27", "close": 16.2, "volume": 1470891.0}, {"date": "2021-07-28", "close": 16.2, "volume": 847432.0}, {"date": "2021-07-29", "close": 16.29, "volume": 351719.0}, {"date": "2021-07-30", "close": 16.21, "volume": 834928.0}, {"date": "2021-08-02", "close": 16.06, "volume": 2994552.0}, {"date": "2021-08-03", "close": 16.05, "volume": 872819.0}, {"date": "2021-08-04", "close": 16.02, "volume": 480732.0}, {"date": "2021-08-05", "close": 16.11, "volume": 316492.0}, {"date": "2021-08-06", "close": 16.37, "volume": 975315.0}, {"date": "2021-08-09", "close": 16.42, "volume": 825559.0}, {"date": "2021-08-10", "close": 16.49, "volume": 869646.0}, {"date": "2021-08-11", "close": 16.52, "volume": 2244725.0}, {"date": "2021-08-12", "close": 16.53, "volume": 1140499.0}, {"date": "2021-08-13", "close": 16.29, "volume": 931836.0}, {"date": "2021-08-16", "close": 16.23, "volume": 1274514.0}, {"date": "2021-08-17", "close": 16.24, "volume": 674616.0}, {"date": "2021-08-18", "close": 16.18, "volume": 689106.0}, {"date": "2021-08-19", "close": 16.08, "volume": 1718149.0}, {"date": "2021-08-20", "close": 16.07, "volume": 1101477.0}, {"date": "2021-08-23", "close": 16.08, "volume": 694685.0}, {"date": "2021-08-24", "close": 16.18, "volume": 339834.0}, {"date": "2021-08-25", "close": 16.31, "volume": 1369866.0}, {"date": "2021-08-26", "close": 16.28, "volume": 706334.0}, {"date": "2021-08-27", "close": 16.18, "volume": 642455.0}, {"date": "2021-08-30", "close": 16.13, "volume": 516308.0}, {"date": "2021-08-31", "close": 16.22, "volume": 493448.0}, {"date": "2021-09-01", "close": 16.21, "volume": 691156.0}, {"date": "2021-09-02", "close": 16.14, "volume": 863141.0}, {"date": "2021-09-03", "close": 16.28, "volume": 578892.0}, {"date": "2021-09-07", "close": 16.41, "volume": 1002143.0}, {"date": "2021-09-08", "close": 16.3, "volume": 910315.0}, {"date": "2021-09-09", "close": 16.1, "volume": 925115.0}, {"date": "2021-09-10", "close": 16.24, "volume": 468898.0}, {"date": "2021-09-13", "close": 16.14, "volume": 505377.0}, {"date": "2021-09-14", "close": 15.96, "volume": 1471085.0}, {"date": "2021-09-15", "close": 16.01, "volume": 853074.0}, {"date": "2021-09-16", "close": 16.08, "volume": 593495.0}, {"date": "2021-09-17", "close": 16.16, "volume": 783461.0}, {"date": "2021-09-20", "close": 15.96, "volume": 2522044.0}, {"date": "2021-09-21", "close": 15.98, "volume": 930824.0}, {"date": "2021-09-22", "close": 15.89, "volume": 2780454.0}, {"date": "2021-09-23", "close": 16.22, "volume": 1250599.0}, {"date": "2021-09-24", "close": 16.39, "volume": 5527020.0}, {"date": "2021-09-27", "close": 16.45, "volume": 4388904.0}, {"date": "2021-09-28", "close": 16.7, "volume": 6764316.0}, {"date": "2021-09-29", "close": 16.67, "volume": 4765090.0}, {"date": "2021-09-30", "close": 16.68, "volume": 2346269.0}, {"date": "2021-10-01", "close": 16.54, "volume": 6577882.0}, {"date": "2021-10-04", "close": 16.58, "volume": 1403562.0}, {"date": "2021-10-05", "close": 16.72, "volume": 6122531.0}, {"date": "2021-10-06", "close": 16.63, "volume": 6299696.0}, {"date": "2021-10-07", "close": 16.82, "volume": 1746105.0}, {"date": "2021-10-08", "close": 16.92, "volume": 1854411.0}, {"date": "2021-10-11", "close": 16.97, "volume": 642394.0}, {"date": "2021-10-12", "close": 16.69, "volume": 900569.0}, {"date": "2021-10-13", "close": 16.52, "volume": 4394337.0}, {"date": "2021-10-14", "close": 16.46, "volume": 988167.0}, {"date": "2021-10-15", "close": 16.54, "volume": 615393.0}, {"date": "2021-10-18", "close": 16.47, "volume": 850716.0}, {"date": "2021-10-19", "close": 16.7, "volume": 659027.0}, {"date": "2021-10-20", "close": 16.81, "volume": 1461835.0}, {"date": "2021-10-21", "close": 16.83, "volume": 3846418.0}, {"date": "2021-10-22", "close": 16.66, "volume": 1074945.0}, {"date": "2021-10-25", "close": 16.68, "volume": 437116.0}, {"date": "2021-10-26", "close": 16.53, "volume": 679290.0}, {"date": "2021-10-27", "close": 16.24, "volume": 2378745.0}, {"date": "2021-10-28", "close": 16.29, "volume": 2548694.0}, {"date": "2021-10-29", "close": 16.22, "volume": 2203268.0}, {"date": "2021-11-01", "close": 16.35, "volume": 1249306.0}, {"date": "2021-11-02", "close": 16.28, "volume": 487113.0}, {"date": "2021-11-03", "close": 16.44, "volume": 1148388.0}, {"date": "2021-11-04", "close": 16.28, "volume": 1088678.0}, {"date": "2021-11-05", "close": 16.04, "volume": 2255429.0}, {"date": "2021-11-08", "close": 16.07, "volume": 1254141.0}, {"date": "2021-11-09", "close": 15.86, "volume": 1924348.0}, {"date": "2021-11-10", "close": 16.13, "volume": 1764871.0}, {"date": "2021-11-11", "close": 16.24, "volume": 1112949.0}, {"date": "2021-11-12", "close": 16.23, "volume": 1187692.0}, {"date": "2021-11-15", "close": 16.44, "volume": 909945.0}, {"date": "2021-11-16", "close": 16.47, "volume": 1172676.0}, {"date": "2021-11-17", "close": 16.35, "volume": 881694.0}, {"date": "2021-11-18", "close": 16.28, "volume": 1112388.0}, {"date": "2021-11-19", "close": 16.11, "volume": 944012.0}, {"date": "2021-11-22", "close": 16.31, "volume": 1434945.0}, {"date": "2021-11-23", "close": 16.52, "volume": 1663855.0}, {"date": "2021-11-24", "close": 16.28, "volume": 1017177.0}, {"date": "2021-11-26", "close": 15.88, "volume": 2257082.0}, {"date": "2021-11-29", "close": 15.99, "volume": 2699412.0}, {"date": "2021-11-30", "close": 15.75, "volume": 4877757.0}, {"date": "2021-12-01", "close": 15.66, "volume": 1434837.0}, {"date": "2021-12-02", "close": 15.63, "volume": 1792934.0}, {"date": "2021-12-03", "close": 15.45, "volume": 2238207.0}, {"date": "2021-12-06", "close": 15.65, "volume": 3225026.0}, {"date": "2021-12-07", "close": 15.78, "volume": 897040.0}, {"date": "2021-12-08", "close": 16.05, "volume": 955022.0}, {"date": "2021-12-09", "close": 15.96, "volume": 1184106.0}, {"date": "2021-12-10", "close": 16.0, "volume": 832677.0}, {"date": "2021-12-13", "close": 15.77, "volume": 758536.0}, {"date": "2021-12-14", "close": 15.8, "volume": 878890.0}, {"date": "2021-12-15", "close": 15.95, "volume": 946186.0}, {"date": "2021-12-16", "close": 15.95, "volume": 754281.0}, {"date": "2021-12-17", "close": 15.77, "volume": 902750.0}, {"date": "2021-12-20", "close": 15.86, "volume": 1007116.0}, {"date": "2021-12-21", "close": 15.93, "volume": 1551329.0}, {"date": "2021-12-22", "close": 15.86, "volume": 281857.0}, {"date": "2021-12-23", "close": 15.93, "volume": 391274.0}, {"date": "2021-12-27", "close": 15.96, "volume": 622508.0}, {"date": "2021-12-28", "close": 16.03, "volume": 1137935.0}, {"date": "2021-12-29", "close": 16.19, "volume": 2067426.0}, {"date": "2021-12-30", "close": 16.05, "volume": 819831.0}, {"date": "2021-12-31", "close": 15.99, "volume": 991571.0}, {"date": "2022-01-03", "close": 16.44, "volume": 1219301.0}, {"date": "2022-01-04", "close": 16.51, "volume": 4330794.0}, {"date": "2022-01-05", "close": 16.57, "volume": 2299571.0}, {"date": "2022-01-06", "close": 16.55, "volume": 1967103.0}, {"date": "2022-01-07", "close": 16.67, "volume": 1655582.0}, {"date": "2022-01-10", "close": 16.62, "volume": 1273235.0}, {"date": "2022-01-11", "close": 16.51, "volume": 2161103.0}, {"date": "2022-01-12", "close": 16.58, "volume": 4863812.0}, {"date": "2022-01-13", "close": 16.44, "volume": 4879553.0}, {"date": "2022-01-14", "close": 16.68, "volume": 1609515.0}, {"date": "2022-01-18", "close": 16.93, "volume": 2324229.0}, {"date": "2022-01-19", "close": 16.8, "volume": 3277191.0}, {"date": "2022-01-20", "close": 16.69, "volume": 1134194.0}, {"date": "2022-01-21", "close": 16.49, "volume": 2281850.0}, {"date": "2022-01-24", "close": 16.62, "volume": 1989846.0}, {"date": "2022-01-25", "close": 16.67, "volume": 1732219.0}, {"date": "2022-01-26", "close": 16.85, "volume": 2078613.0}, {"date": "2022-01-27", "close": 16.56, "volume": 3592834.0}, {"date": "2022-01-28", "close": 16.53, "volume": 1721059.0}, {"date": "2022-01-31", "close": 16.62, "volume": 1237798.0}, {"date": "2022-02-01", "close": 16.68, "volume": 1963191.0}, {"date": "2022-02-02", "close": 16.61, "volume": 1686511.0}, {"date": "2022-02-03", "close": 16.75, "volume": 1480420.0}, {"date": "2022-02-04", "close": 17.0, "volume": 1770536.0}, {"date": "2022-02-07", "close": 16.98, "volume": 665389.0}, {"date": "2022-02-08", "close": 17.09, "volume": 4475718.0}, {"date": "2022-02-09", "close": 17.07, "volume": 5133095.0}, {"date": "2022-02-10", "close": 17.33, "volume": 7298834.0}, {"date": "2022-02-11", "close": 17.05, "volume": 3401060.0}, {"date": "2022-02-14", "close": 17.27, "volume": 2890962.0}, {"date": "2022-02-15", "close": 17.47, "volume": 2541918.0}, {"date": "2022-02-16", "close": 17.38, "volume": 3097685.0}, {"date": "2022-02-17", "close": 17.24, "volume": 3838528.0}, {"date": "2022-02-18", "close": 17.06, "volume": 4207069.0}, {"date": "2022-02-22", "close": 17.02, "volume": 2292787.0}, {"date": "2022-02-23", "close": 17.26, "volume": 2245391.0}, {"date": "2022-02-24", "close": 17.21, "volume": 6178491.0}, {"date": "2022-02-25", "close": 17.21, "volume": 2005656.0}, {"date": "2022-02-28", "close": 16.84, "volume": 3435430.0}, {"date": "2022-03-01", "close": 16.62, "volume": 10356500.0}, {"date": "2022-03-02", "close": 17.22, "volume": 8017276.0}, {"date": "2022-03-03", "close": 17.03, "volume": 7355453.0}, {"date": "2022-03-04", "close": 16.74, "volume": 2031622.0}, {"date": "2022-03-07", "close": 16.85, "volume": 6652877.0}, {"date": "2022-03-08", "close": 17.02, "volume": 5618451.0}, {"date": "2022-03-09", "close": 17.2, "volume": 1324499.0}, {"date": "2022-03-10", "close": 17.44, "volume": 2895980.0}, {"date": "2022-03-11", "close": 17.37, "volume": 1225749.0}, {"date": "2022-03-14", "close": 17.79, "volume": 2081545.0}, {"date": "2022-03-15", "close": 17.81, "volume": 2550359.0}, {"date": "2022-03-16", "close": 17.64, "volume": 3674289.0}, {"date": "2022-03-17", "close": 17.79, "volume": 3049557.0}, {"date": "2022-03-18", "close": 17.58, "volume": 1901154.0}, {"date": "2022-03-21", "close": 17.98, "volume": 9702987.0}, {"date": "2022-03-22", "close": 18.21, "volume": 5139878.0}, {"date": "2022-03-23", "close": 17.8, "volume": 1845156.0}, {"date": "2022-03-24", "close": 17.95, "volume": 3649260.0}, {"date": "2022-03-25", "close": 18.19, "volume": 4343076.0}, {"date": "2022-03-28", "close": 18.03, "volume": 6740437.0}, {"date": "2022-03-29", "close": 17.88, "volume": 7152840.0}, {"date": "2022-03-30", "close": 17.75, "volume": 1552081.0}, {"date": "2022-03-31", "close": 17.69, "volume": 8327665.0}, {"date": "2022-04-01", "close": 17.66, "volume": 2545350.0}, {"date": "2022-04-04", "close": 17.77, "volume": 984865.0}, {"date": "2022-04-05", "close": 18.17, "volume": 1737007.0}, {"date": "2022-04-06", "close": 18.32, "volume": 3117770.0}, {"date": "2022-04-07", "close": 18.46, "volume": 2177044.0}, {"date": "2022-04-08", "close": 18.67, "volume": 2101790.0}, {"date": "2022-04-11", "close": 18.96, "volume": 2672374.0}, {"date": "2022-04-12", "close": 18.99, "volume": 2186680.0}, {"date": "2022-04-13", "close": 18.93, "volume": 2009260.0}, {"date": "2022-04-14", "close": 19.31, "volume": 2684193.0}, {"date": "2022-04-18", "close": 19.41, "volume": 2108259.0}, {"date": "2022-04-19", "close": 19.55, "volume": 1831988.0}, {"date": "2022-04-20", "close": 19.17, "volume": 2549216.0}, {"date": "2022-04-21", "close": 19.31, "volume": 2429726.0}, {"date": "2022-04-22", "close": 19.41, "volume": 1265107.0}, {"date": "2022-04-25", "close": 19.21, "volume": 2929722.0}, {"date": "2022-04-26", "close": 19.03, "volume": 2120087.0}, {"date": "2022-04-27", "close": 19.27, "volume": 1658395.0}, {"date": "2022-04-28", "close": 19.26, "volume": 1656991.0}, {"date": "2022-04-29", "close": 19.51, "volume": 2925373.0}, {"date": "2022-05-02", "close": 19.82, "volume": 3702685.0}, {"date": "2022-05-03", "close": 19.7, "volume": 2456830.0}, {"date": "2022-05-04", "close": 19.58, "volume": 4160255.0}, {"date": "2022-05-05", "close": 20.13, "volume": 3420078.0}, {"date": "2022-05-06", "close": 20.42, "volume": 2663852.0}, {"date": "2022-05-09", "close": 20.26, "volume": 2409846.0}, {"date": "2022-05-10", "close": 20.04, "volume": 2380938.0}, {"date": "2022-05-11", "close": 19.69, "volume": 4327352.0}, {"date": "2022-05-12", "close": 19.71, "volume": 2637502.0}, {"date": "2022-05-13", "close": 19.99, "volume": 1024291.0}, {"date": "2022-05-16", "close": 20.01, "volume": 908488.0}, {"date": "2022-05-17", "close": 20.26, "volume": 1649305.0}, {"date": "2022-05-18", "close": 19.84, "volume": 1841319.0}, {"date": "2022-05-19", "close": 19.8, "volume": 1736538.0}, {"date": "2022-05-20", "close": 19.56, "volume": 1974558.0}, {"date": "2022-05-23", "close": 19.87, "volume": 1069725.0}, {"date": "2022-05-24", "close": 19.5, "volume": 2082915.0}, {"date": "2022-05-25", "close": 19.41, "volume": 1561175.0}, {"date": "2022-05-26", "close": 19.5, "volume": 1186840.0}, {"date": "2022-05-27", "close": 19.45, "volume": 1428258.0}, {"date": "2022-05-31", "close": 19.86, "volume": 2781786.0}, {"date": "2022-06-01", "close": 19.89, "volume": 1572243.0}, {"date": "2022-06-02", "close": 19.88, "volume": 1392734.0}, {"date": "2022-06-03", "close": 19.94, "volume": 701164.0}, {"date": "2022-06-06", "close": 20.28, "volume": 2036548.0}, {"date": "2022-06-07", "close": 20.08, "volume": 1006117.0}, {"date": "2022-06-08", "close": 20.24, "volume": 648361.0}, {"date": "2022-06-09", "close": 20.19, "volume": 598189.0}, {"date": "2022-06-10", "close": 20.3, "volume": 1578052.0}, {"date": "2022-06-13", "close": 20.92, "volume": 2700911.0}, {"date": "2022-06-14", "close": 21.22, "volume": 2668755.0}, {"date": "2022-06-15", "close": 20.8, "volume": 2081283.0}, {"date": "2022-06-16", "close": 20.66, "volume": 1919973.0}, {"date": "2022-06-17", "close": 20.55, "volume": 1751748.0}, {"date": "2022-06-21", "close": 20.91, "volume": 1771750.0}, {"date": "2022-06-22", "close": 20.36, "volume": 1130670.0}, {"date": "2022-06-23", "close": 20.17, "volume": 3341942.0}, {"date": "2022-06-24", "close": 20.47, "volume": 613043.0}, {"date": "2022-06-27", "close": 20.65, "volume": 693323.0}, {"date": "2022-06-28", "close": 20.56, "volume": 3183496.0}, {"date": "2022-06-29", "close": 20.24, "volume": 1076490.0}, {"date": "2022-06-30", "close": 20.05, "volume": 1271732.0}, {"date": "2022-07-01", "close": 19.82, "volume": 1631816.0}, {"date": "2022-07-05", "close": 19.7, "volume": 2411932.0}, {"date": "2022-07-06", "close": 20.03, "volume": 1430437.0}, {"date": "2022-07-07", "close": 20.19, "volume": 5367405.0}, {"date": "2022-07-08", "close": 20.43, "volume": 2762350.0}, {"date": "2022-07-11", "close": 20.08, "volume": 1050170.0}, {"date": "2022-07-12", "close": 19.97, "volume": 1273107.0}, {"date": "2022-07-13", "close": 19.73, "volume": 1246179.0}, {"date": "2022-07-14", "close": 19.89, "volume": 2843521.0}, {"date": "2022-07-15", "close": 19.78, "volume": 1379416.0}, {"date": "2022-07-18", "close": 19.99, "volume": 2872997.0}, {"date": "2022-07-19", "close": 20.12, "volume": 2627119.0}, {"date": "2022-07-20", "close": 20.04, "volume": 748536.0}, {"date": "2022-07-21", "close": 19.71, "volume": 3447472.0}, {"date": "2022-07-22", "close": 19.36, "volume": 1231158.0}, {"date": "2022-07-25", "close": 19.56, "volume": 386585.0}, {"date": "2022-07-26", "close": 19.54, "volume": 3357954.0}, {"date": "2022-07-27", "close": 19.64, "volume": 1077453.0}, {"date": "2022-07-28", "close": 19.5, "volume": 2283445.0}, {"date": "2022-07-29", "close": 19.54, "volume": 3259356.0}, {"date": "2022-08-01", "close": 19.07, "volume": 2265544.0}, {"date": "2022-08-02", "close": 19.48, "volume": 1979966.0}, {"date": "2022-08-03", "close": 19.19, "volume": 951235.0}, {"date": "2022-08-04", "close": 19.21, "volume": 1369065.0}, {"date": "2022-08-05", "close": 19.66, "volume": 2265250.0}, {"date": "2022-08-08", "close": 19.35, "volume": 568932.0}, {"date": "2022-08-09", "close": 19.42, "volume": 535648.0}, {"date": "2022-08-10", "close": 19.55, "volume": 1187161.0}, {"date": "2022-08-11", "close": 20.01, "volume": 1110192.0}, {"date": "2022-08-12", "close": 19.8, "volume": 538488.0}, {"date": "2022-08-15", "close": 19.82, "volume": 560749.0}, {"date": "2022-08-16", "close": 19.73, "volume": 411467.0}, {"date": "2022-08-17", "close": 19.95, "volume": 1873283.0}, {"date": "2022-08-18", "close": 19.92, "volume": 2422680.0}, {"date": "2022-08-19", "close": 20.26, "volume": 1663088.0}, {"date": "2022-08-22", "close": 20.32, "volume": 997018.0}, {"date": "2022-08-23", "close": 20.43, "volume": 735084.0}, {"date": "2022-08-24", "close": 20.58, "volume": 1131028.0}, {"date": "2022-08-25", "close": 20.3, "volume": 807590.0}, {"date": "2022-08-26", "close": 20.16, "volume": 1559565.0}, {"date": "2022-08-29", "close": 20.34, "volume": 726741.0}, {"date": "2022-08-30", "close": 20.28, "volume": 594431.0}, {"date": "2022-08-31", "close": 20.47, "volume": 908098.0}, {"date": "2022-09-01", "close": 20.86, "volume": 2269772.0}, {"date": "2022-09-02", "close": 20.74, "volume": 452602.0}, {"date": "2022-09-06", "close": 21.29, "volume": 1776399.0}, {"date": "2022-09-07", "close": 20.94, "volume": 866921.0}, {"date": "2022-09-08", "close": 21.13, "volume": 1086548.0}, {"date": "2022-09-09", "close": 21.09, "volume": 638388.0}, {"date": "2022-09-12", "close": 21.28, "volume": 390286.0}, {"date": "2022-09-13", "close": 21.24, "volume": 1468137.0}, {"date": "2022-09-14", "close": 21.16, "volume": 695509.0}, {"date": "2022-09-15", "close": 21.19, "volume": 737823.0}, {"date": "2022-09-16", "close": 21.34, "volume": 1102802.0}, {"date": "2022-09-19", "close": 21.32, "volume": 930448.0}, {"date": "2022-09-20", "close": 21.54, "volume": 942913.0}, {"date": "2022-09-21", "close": 21.17, "volume": 966607.0}, {"date": "2022-09-22", "close": 21.74, "volume": 2255701.0}, {"date": "2022-09-23", "close": 21.63, "volume": 2124924.0}, {"date": "2022-09-26", "close": 22.05, "volume": 1211641.0}, {"date": "2022-09-27", "close": 22.65, "volume": 1807369.0}, {"date": "2022-09-28", "close": 21.87, "volume": 2711116.0}, {"date": "2022-09-29", "close": 22.0, "volume": 1076422.0}, {"date": "2022-09-30", "close": 22.3, "volume": 2194469.0}, {"date": "2022-10-03", "close": 21.92, "volume": 3532333.0}, {"date": "2022-10-04", "close": 21.98, "volume": 1656345.0}, {"date": "2022-10-05", "close": 22.22, "volume": 777448.0}, {"date": "2022-10-06", "close": 22.34, "volume": 3433759.0}, {"date": "2022-10-07", "close": 22.56, "volume": 1298851.0}, {"date": "2022-10-10", "close": 22.92, "volume": 793417.0}, {"date": "2022-10-11", "close": 22.83, "volume": 1078664.0}, {"date": "2022-10-12", "close": 22.69, "volume": 1329902.0}, {"date": "2022-10-13", "close": 22.93, "volume": 3150090.0}, {"date": "2022-10-14", "close": 23.12, "volume": 2880070.0}, {"date": "2022-10-17", "close": 23.26, "volume": 1695061.0}, {"date": "2022-10-18", "close": 23.21, "volume": 1527309.0}, {"date": "2022-10-19", "close": 23.63, "volume": 1914517.0}, {"date": "2022-10-20", "close": 24.03, "volume": 2715976.0}, {"date": "2022-10-21", "close": 24.5, "volume": 2942323.0}, {"date": "2022-10-24", "close": 24.67, "volume": 3082046.0}, {"date": "2022-10-25", "close": 23.98, "volume": 2007933.0}, {"date": "2022-10-26", "close": 23.63, "volume": 4439096.0}, {"date": "2022-10-27", "close": 23.38, "volume": 3027973.0}, {"date": "2022-10-28", "close": 23.54, "volume": 1300849.0}, {"date": "2022-10-31", "close": 23.74, "volume": 1451163.0}, {"date": "2022-11-01", "close": 23.5, "volume": 4258786.0}, {"date": "2022-11-02", "close": 23.58, "volume": 2635189.0}, {"date": "2022-11-03", "close": 23.74, "volume": 1662705.0}, {"date": "2022-11-04", "close": 24.14, "volume": 1010590.0}, {"date": "2022-11-07", "close": 24.38, "volume": 966477.0}, {"date": "2022-11-08", "close": 24.12, "volume": 2610864.0}, {"date": "2022-11-09", "close": 24.06, "volume": 2810540.0}, {"date": "2022-11-10", "close": 23.15, "volume": 4953718.0}, {"date": "2022-11-11", "close": 23.22, "volume": 835632.0}, {"date": "2022-11-14", "close": 23.28, "volume": 2112023.0}, {"date": "2022-11-15", "close": 22.91, "volume": 3210266.0}, {"date": "2022-11-16", "close": 22.42, "volume": 2141871.0}, {"date": "2022-11-17", "close": 22.66, "volume": 2391579.0}, {"date": "2022-11-18", "close": 22.79, "volume": 2236926.0}, {"date": "2022-11-21", "close": 22.7, "volume": 2326157.0}, {"date": "2022-11-22", "close": 22.41, "volume": 1614568.0}, {"date": "2022-11-23", "close": 22.04, "volume": 1773098.0}, {"date": "2022-11-25", "close": 22.1, "volume": 1111839.0}, {"date": "2022-11-28", "close": 22.05, "volume": 3041413.0}, {"date": "2022-11-29", "close": 22.3, "volume": 1611771.0}, {"date": "2022-11-30", "close": 22.17, "volume": 1786355.0}, {"date": "2022-12-01", "close": 21.45, "volume": 1736457.0}, {"date": "2022-12-02", "close": 21.19, "volume": 1892781.0}, {"date": "2022-12-05", "close": 21.48, "volume": 1610039.0}, {"date": "2022-12-06", "close": 21.19, "volume": 881775.0}, {"date": "2022-12-07", "close": 20.73, "volume": 2764977.0}, {"date": "2022-12-08", "close": 20.78, "volume": 418247.0}, {"date": "2022-12-09", "close": 21.32, "volume": 822656.0}, {"date": "2022-12-12", "close": 21.26, "volume": 1373601.0}, {"date": "2022-12-13", "close": 21.07, "volume": 1584386.0}, {"date": "2022-12-14", "close": 20.97, "volume": 1547325.0}, {"date": "2022-12-15", "close": 20.89, "volume": 1749907.0}, {"date": "2022-12-16", "close": 21.12, "volume": 882955.0}, {"date": "2022-12-19", "close": 21.48, "volume": 1281809.0}, {"date": "2022-12-20", "close": 21.87, "volume": 1136431.0}, {"date": "2022-12-21", "close": 21.83, "volume": 877635.0}, {"date": "2022-12-22", "close": 21.75, "volume": 1312646.0}, {"date": "2022-12-23", "close": 22.06, "volume": 924686.0}, {"date": "2022-12-27", "close": 22.52, "volume": 694099.0}, {"date": "2022-12-28", "close": 22.66, "volume": 1101869.0}, {"date": "2022-12-29", "close": 22.43, "volume": 807037.0}, {"date": "2022-12-30", "close": 22.68, "volume": 1948225.0}, {"date": "2023-01-03", "close": 22.27, "volume": 1695659.0}, {"date": "2023-01-04", "close": 21.97, "volume": 2228133.0}, {"date": "2023-01-05", "close": 21.9, "volume": 1613523.0}, {"date": "2023-01-06", "close": 21.48, "volume": 2308296.0}, {"date": "2023-01-09", "close": 21.39, "volume": 1659533.0}, {"date": "2023-01-10", "close": 21.71, "volume": 649426.0}, {"date": "2023-01-11", "close": 21.39, "volume": 1825480.0}, {"date": "2023-01-12", "close": 20.98, "volume": 3337401.0}, {"date": "2023-01-13", "close": 21.17, "volume": 1228795.0}, {"date": "2023-01-17", "close": 21.31, "volume": 1798819.0}, {"date": "2023-01-18", "close": 20.81, "volume": 1626550.0}, {"date": "2023-01-19", "close": 20.95, "volume": 1359123.0}, {"date": "2023-01-20", "close": 21.28, "volume": 1302920.0}, {"date": "2023-01-23", "close": 21.41, "volume": 862955.0}, {"date": "2023-01-24", "close": 21.09, "volume": 637539.0}, {"date": "2023-01-25", "close": 21.05, "volume": 575771.0}, {"date": "2023-01-26", "close": 21.16, "volume": 597530.0}, {"date": "2023-01-27", "close": 21.2, "volume": 915753.0}, {"date": "2023-01-30", "close": 21.31, "volume": 559899.0}, {"date": "2023-01-31", "close": 21.12, "volume": 717804.0}, {"date": "2023-02-01", "close": 20.88, "volume": 1029910.0}, {"date": "2023-02-02", "close": 20.87, "volume": 1316192.0}, {"date": "2023-02-03", "close": 21.17, "volume": 3071344.0}, {"date": "2023-02-06", "close": 21.35, "volume": 657484.0}, {"date": "2023-02-07", "close": 21.52, "volume": 1277909.0}, {"date": "2023-02-08", "close": 21.43, "volume": 735252.0}, {"date": "2023-02-09", "close": 21.65, "volume": 1147477.0}, {"date": "2023-02-10", "close": 21.9, "volume": 1754444.0}, {"date": "2023-02-13", "close": 21.71, "volume": 1244947.0}, {"date": "2023-02-14", "close": 21.77, "volume": 914735.0}, {"date": "2023-02-15", "close": 21.98, "volume": 1430724.0}, {"date": "2023-02-16", "close": 22.3, "volume": 1383405.0}, {"date": "2023-02-17", "close": 22.15, "volume": 1265547.0}, {"date": "2023-02-21", "close": 22.6, "volume": 1381296.0}, {"date": "2023-02-22", "close": 22.39, "volume": 981115.0}, {"date": "2023-02-23", "close": 22.19, "volume": 1655670.0}, {"date": "2023-02-24", "close": 22.48, "volume": 896084.0}, {"date": "2023-02-27", "close": 22.42, "volume": 1100948.0}, {"date": "2023-02-28", "close": 22.32, "volume": 901660.0}, {"date": "2023-03-01", "close": 22.57, "volume": 1474170.0}, {"date": "2023-03-02", "close": 22.79, "volume": 1651543.0}, {"date": "2023-03-03", "close": 22.23, "volume": 1240972.0}, {"date": "2023-03-06", "close": 22.4, "volume": 1357839.0}, {"date": "2023-03-07", "close": 22.28, "volume": 1173717.0}, {"date": "2023-03-08", "close": 22.26, "volume": 954935.0}, {"date": "2023-03-09", "close": 22.19, "volume": 928002.0}, {"date": "2023-03-10", "close": 21.44, "volume": 2668892.0}, {"date": "2023-03-13", "close": 21.38, "volume": 4695658.0}, {"date": "2023-03-14", "close": 21.75, "volume": 3027753.0}, {"date": "2023-03-15", "close": 21.32, "volume": 4998174.0}, {"date": "2023-03-16", "close": 21.49, "volume": 6590797.0}, {"date": "2023-03-17", "close": 21.21, "volume": 2887355.0}, {"date": "2023-03-20", "close": 21.38, "volume": 1564712.0}, {"date": "2023-03-21", "close": 21.58, "volume": 1444079.0}, {"date": "2023-03-22", "close": 21.1, "volume": 2358562.0}, {"date": "2023-03-23", "close": 21.09, "volume": 1684192.0}, {"date": "2023-03-24", "close": 21.03, "volume": 1765680.0}, {"date": "2023-03-27", "close": 21.51, "volume": 543565.0}, {"date": "2023-03-28", "close": 21.5, "volume": 295600.0}, {"date": "2023-03-29", "close": 21.535, "volume": 397409.0}, {"date": "2023-03-30", "close": 21.44, "volume": 216047.0}, {"date": "2023-03-31", "close": 21.13, "volume": 697736.0}, {"date": "2023-04-03", "close": 21.02, "volume": 1312354.0}, {"date": "2023-04-04", "close": 20.91, "volume": 872152.0}, {"date": "2023-04-05", "close": 20.72, "volume": 1912063.0}, {"date": "2023-04-06", "close": 20.67, "volume": 918009.0}, {"date": "2023-04-10", "close": 20.99, "volume": 480436.0}, {"date": "2023-04-11", "close": 20.97, "volume": 230302.0}, {"date": "2023-04-12", "close": 21.0, "volume": 613801.0}, {"date": "2023-04-13", "close": 21.16, "volume": 606658.0}, {"date": "2023-04-14", "close": 21.38, "volume": 583369.0}, {"date": "2023-04-17", "close": 21.65, "volume": 449379.0}, {"date": "2023-04-18", "close": 21.56, "volume": 182667.0}, {"date": "2023-04-19", "close": 21.59, "volume": 301419.0}, {"date": "2023-04-20", "close": 21.42, "volume": 209072.0}, {"date": "2023-04-21", "close": 21.54, "volume": 370655.0}, {"date": "2023-04-24", "close": 21.35, "volume": 155338.0}, {"date": "2023-04-25", "close": 21.04, "volume": 530644.0}, {"date": "2023-04-26", "close": 21.25, "volume": 499626.0}, {"date": "2023-04-27", "close": 21.47, "volume": 412089.0}, {"date": "2023-04-28", "close": 21.13, "volume": 731367.0}, {"date": "2023-05-01", "close": 21.74, "volume": 352147.0}, {"date": "2023-05-02", "close": 21.23, "volume": 402121.0}, {"date": "2023-05-03", "close": 21.09, "volume": 347242.0}, {"date": "2023-05-04", "close": 21.29, "volume": 701649.0}, {"date": "2023-05-05", "close": 21.38, "volume": 558879.0}, {"date": "2023-05-08", "close": 21.68, "volume": 893959.0}, {"date": "2023-05-09", "close": 21.76, "volume": 196640.0}, {"date": "2023-05-10", "close": 21.56, "volume": 944620.0}, {"date": "2023-05-11", "close": 21.36, "volume": 526641.0}, {"date": "2023-05-12", "close": 21.53, "volume": 241700.0}, {"date": "2023-05-15", "close": 21.77, "volume": 142215.0}, {"date": "2023-05-16", "close": 21.84, "volume": 365575.0}, {"date": "2023-05-17", "close": 21.91, "volume": 260594.0}, {"date": "2023-05-18", "close": 22.08, "volume": 453058.0}, {"date": "2023-05-19", "close": 22.24, "volume": 307218.0}, {"date": "2023-05-22", "close": 22.34, "volume": 591965.0}, {"date": "2023-05-23", "close": 22.28, "volume": 288894.0}, {"date": "2023-05-24", "close": 22.38, "volume": 599824.0}, {"date": "2023-05-25", "close": 22.45, "volume": 443447.0}, {"date": "2023-05-26", "close": 22.33, "volume": 342592.0}, {"date": "2023-05-30", "close": 22.1, "volume": 953172.0}, {"date": "2023-05-31", "close": 21.88, "volume": 492820.0}, {"date": "2023-06-01", "close": 21.85, "volume": 631282.0}, {"date": "2023-06-02", "close": 22.04, "volume": 278474.0}, {"date": "2023-06-05", "close": 22.11, "volume": 379189.0}, {"date": "2023-06-06", "close": 22.0, "volume": 137375.0}, {"date": "2023-06-07", "close": 22.3, "volume": 152494.0}, {"date": "2023-06-08", "close": 22.07, "volume": 134360.0}, {"date": "2023-06-09", "close": 22.1, "volume": 362034.0}, {"date": "2023-06-12", "close": 22.055, "volume": 204887.0}, {"date": "2023-06-13", "close": 22.26, "volume": 743472.0}, {"date": "2023-06-14", "close": 22.1, "volume": 248532.0}, {"date": "2023-06-15", "close": 21.91, "volume": 311395.0}, {"date": "2023-06-16", "close": 21.999, "volume": 105651.0}, {"date": "2023-06-20", "close": 21.84, "volume": 623348.0}, {"date": "2023-06-21", "close": 21.53, "volume": 912157.0}, {"date": "2023-06-22", "close": 21.78, "volume": 764217.0}, {"date": "2023-06-23", "close": 21.6, "volume": 276268.0}, {"date": "2023-06-26", "close": 21.58, "volume": 245567.0}, {"date": "2023-06-27", "close": 21.63, "volume": 211587.0}, {"date": "2023-06-28", "close": 21.56, "volume": 170706.0}, {"date": "2023-06-29", "close": 21.93, "volume": 987484.0}, {"date": "2023-06-30", "close": 21.69, "volume": 476263.0}, {"date": "2023-07-03", "close": 21.82, "volume": 206601.0}, {"date": "2023-07-05", "close": 22.06, "volume": 118058.0}, {"date": "2023-07-06", "close": 22.36, "volume": 904518.0}, {"date": "2023-07-07", "close": 22.51, "volume": 454234.0}, {"date": "2023-07-10", "close": 22.49, "volume": 248843.0}, {"date": "2023-07-11", "close": 22.41, "volume": 252325.0}, {"date": "2023-07-12", "close": 22.14, "volume": 208815.0}, {"date": "2023-07-13", "close": 21.92, "volume": 554211.0}, {"date": "2023-07-14", "close": 22.03, "volume": 119046.0}, {"date": "2023-07-17", "close": 22.05, "volume": 336751.0}, {"date": "2023-07-18", "close": 21.96, "volume": 128204.0}, {"date": "2023-07-19", "close": 21.71, "volume": 224764.0}, {"date": "2023-07-20", "close": 21.98, "volume": 1476428.0}, {"date": "2023-07-21", "close": 21.97, "volume": 142455.0}, {"date": "2023-07-24", "close": 22.07, "volume": 292230.0}, {"date": "2023-07-25", "close": 22.13, "volume": 160100.0}, {"date": "2023-07-26", "close": 22.11, "volume": 276299.0}, {"date": "2023-07-27", "close": 22.52, "volume": 353661.0}, {"date": "2023-07-28", "close": 22.431, "volume": 176997.0}, {"date": "2023-07-31", "close": 22.38, "volume": 427242.0}, {"date": "2023-08-01", "close": 22.77, "volume": 779337.0}, {"date": "2023-08-02", "close": 23.02, "volume": 741533.0}, {"date": "2023-08-03", "close": 23.55, "volume": 764875.0}, {"date": "2023-08-04", "close": 23.15, "volume": 750535.0}, {"date": "2023-08-07", "close": 23.37, "volume": 309893.0}, {"date": "2023-08-08", "close": 23.12, "volume": 362265.0}, {"date": "2023-08-09", "close": 23.01, "volume": 173320.0}, {"date": "2023-08-10", "close": 23.37, "volume": 700462.0}, {"date": "2023-08-11", "close": 23.45, "volume": 364309.0}, {"date": "2023-08-14", "close": 23.52, "volume": 373137.0}, {"date": "2023-08-15", "close": 23.66, "volume": 562895.0}, {"date": "2023-08-16", "close": 23.84, "volume": 427837.0}, {"date": "2023-08-17", "close": 23.96, "volume": 1404248.0}, {"date": "2023-08-18", "close": 23.88, "volume": 728155.0}, {"date": "2023-08-21", "close": 24.21, "volume": 675561.0}, {"date": "2023-08-22", "close": 24.04, "volume": 455407.0}, {"date": "2023-08-23", "close": 23.46, "volume": 560155.0}, {"date": "2023-08-24", "close": 23.61, "volume": 813491.0}, {"date": "2023-08-25", "close": 23.56, "volume": 624261.0}, {"date": "2023-08-28", "close": 23.55, "volume": 610174.0}, {"date": "2023-08-29", "close": 23.3, "volume": 441204.0}, {"date": "2023-08-30", "close": 23.33, "volume": 263575.0}, {"date": "2023-08-31", "close": 23.24, "volume": 1016124.0}, {"date": "2023-09-01", "close": 23.6, "volume": 610192.0}, {"date": "2023-09-05", "close": 23.92, "volume": 659350.0}, {"date": "2023-09-06", "close": 23.88, "volume": 388188.0}, {"date": "2023-09-07", "close": 23.85, "volume": 353552.0}, {"date": "2023-09-08", "close": 23.75, "volume": 286141.0}, {"date": "2023-09-11", "close": 23.94, "volume": 334326.0}, {"date": "2023-09-12", "close": 23.81, "volume": 394579.0}, {"date": "2023-09-13", "close": 23.82, "volume": 249577.0}, {"date": "2023-09-14", "close": 24.0, "volume": 1089744.0}, {"date": "2023-09-15", "close": 24.13, "volume": 373322.0}, {"date": "2023-09-18", "close": 24.04, "volume": 438131.0}, {"date": "2023-09-19", "close": 24.19, "volume": 287498.0}, {"date": "2023-09-20", "close": 23.94, "volume": 470964.0}, {"date": "2023-09-21", "close": 24.56, "volume": 1898174.0}, {"date": "2023-09-22", "close": 24.36, "volume": 631320.0}, {"date": "2023-09-25", "close": 24.96, "volume": 1242818.0}, {"date": "2023-09-26", "close": 25.07, "volume": 671410.0}, {"date": "2023-09-27", "close": 25.21, "volume": 560661.0}, {"date": "2023-09-28", "close": 25.15, "volume": 1918492.0}, {"date": "2023-09-29", "close": 25.15, "volume": 1045784.0}, {"date": "2023-10-02", "close": 25.55, "volume": 1383940.0}, {"date": "2023-10-03", "close": 26.14, "volume": 1137601.0}, {"date": "2023-10-04", "close": 25.78, "volume": 715733.0}, {"date": "2023-10-05", "close": 25.92, "volume": 971788.0}, {"date": "2023-10-06", "close": 26.21, "volume": 767269.0}, {"date": "2023-10-09", "close": 25.67, "volume": 363024.0}, {"date": "2023-10-10", "close": 25.68, "volume": 735864.0}, {"date": "2023-10-11", "close": 25.16, "volume": 1935224.0}, {"date": "2023-10-12", "close": 25.86, "volume": 1340917.0}, {"date": "2023-10-13", "close": 25.38, "volume": 637628.0}, {"date": "2023-10-16", "close": 25.82, "volume": 627499.0}, {"date": "2023-10-17", "close": 26.1, "volume": 756543.0}, {"date": "2023-10-18", "close": 26.36, "volume": 688676.0}, {"date": "2023-10-19", "close": 26.91, "volume": 2164122.0}, {"date": "2023-10-20", "close": 26.75, "volume": 948496.0}, {"date": "2023-10-23", "close": 26.41, "volume": 1169026.0}, {"date": "2023-10-24", "close": 26.11, "volume": 1229715.0}, {"date": "2023-10-25", "close": 26.7, "volume": 1114519.0}, {"date": "2023-10-26", "close": 26.31, "volume": 1419112.0}, {"date": "2023-10-27", "close": 26.41, "volume": 884134.0}, {"date": "2023-10-30", "close": 26.52, "volume": 963185.0}, {"date": "2023-10-31", "close": 26.7, "volume": 926674.0}, {"date": "2023-11-01", "close": 26.12, "volume": 1248878.0}, {"date": "2023-11-02", "close": 25.52, "volume": 1403314.0}, {"date": "2023-11-03", "close": 25.34, "volume": 1270128.0}, {"date": "2023-11-06", "close": 25.6, "volume": 834129.0}, {"date": "2023-11-07", "close": 25.23, "volume": 655693.0}, {"date": "2023-11-08", "close": 24.81, "volume": 545076.0}, {"date": "2023-11-09", "close": 25.42, "volume": 1262918.0}, {"date": "2023-11-10", "close": 25.26, "volume": 951829.0}, {"date": "2023-11-13", "close": 25.35, "volume": 621146.0}, {"date": "2023-11-14", "close": 24.76, "volume": 935232.0}, {"date": "2023-11-15", "close": 25.12, "volume": 1042119.0}, {"date": "2023-11-16", "close": 24.83, "volume": 850572.0}, {"date": "2023-11-17", "close": 24.71, "volume": 501582.0}, {"date": "2023-11-20", "close": 24.59, "volume": 428300.0}, {"date": "2023-11-21", "close": 24.6, "volume": 472216.0}, {"date": "2023-11-22", "close": 24.53, "volume": 674530.0}, {"date": "2023-11-24", "close": 24.82, "volume": 373274.0}, {"date": "2023-11-27", "close": 24.42, "volume": 521229.0}, {"date": "2023-11-28", "close": 24.39, "volume": 449922.0}, {"date": "2023-11-29", "close": 24.06, "volume": 703121.0}, {"date": "2023-11-30", "close": 24.35, "volume": 1518847.0}, {"date": "2023-12-01", "close": 23.94, "volume": 1014712.0}, {"date": "2023-12-04", "close": 24.06, "volume": 838454.0}, {"date": "2023-12-05", "close": 23.5, "volume": 606668.0}, {"date": "2023-12-06", "close": 23.17, "volume": 821104.0}, {"date": "2023-12-07", "close": 23.32, "volume": 1160778.0}, {"date": "2023-12-08", "close": 23.55, "volume": 800317.0}, {"date": "2023-12-11", "close": 23.59, "volume": 771832.0}, {"date": "2023-12-12", "close": 23.54, "volume": 342396.0}, {"date": "2023-12-13", "close": 22.99, "volume": 796864.0}, {"date": "2023-12-14", "close": 22.41, "volume": 2463434.0}, {"date": "2023-12-15", "close": 22.37, "volume": 1801470.0}, {"date": "2023-12-18", "close": 22.58, "volume": 927774.0}, {"date": "2023-12-19", "close": 22.46, "volume": 267909.0}, {"date": "2023-12-20", "close": 21.89, "volume": 516461.0}, {"date": "2023-12-21", "close": 22.07, "volume": 355269.0}, {"date": "2023-12-22", "close": 22.12, "volume": 201694.0}, {"date": "2023-12-26", "close": 22.08, "volume": 275213.0}, {"date": "2023-12-27", "close": 21.73, "volume": 287917.0}, {"date": "2023-12-28", "close": 21.91, "volume": 722989.0}, {"date": "2023-12-29", "close": 22.11, "volume": 363909.0}, {"date": "2024-01-02", "close": 22.24, "volume": 326164.0}, {"date": "2024-01-03", "close": 22.15, "volume": 571892.0}, {"date": "2024-01-04", "close": 22.5, "volume": 346659.0}, {"date": "2024-01-05", "close": 22.71, "volume": 838143.0}, {"date": "2024-01-08", "close": 22.53, "volume": 303185.0}, {"date": "2024-01-09", "close": 22.63, "volume": 221820.0}, {"date": "2024-01-10", "close": 22.78, "volume": 198080.0}, {"date": "2024-01-11", "close": 22.67, "volume": 534576.0}, {"date": "2024-01-12", "close": 22.69, "volume": 221667.0}, {"date": "2024-01-16", "close": 23.11, "volume": 521864.0}, {"date": "2024-01-17", "close": 23.13, "volume": 361832.0}, {"date": "2024-01-18", "close": 23.39, "volume": 381550.0}, {"date": "2024-01-19", "close": 23.33, "volume": 452486.0}, {"date": "2024-01-22", "close": 23.17, "volume": 332143.0}, {"date": "2024-01-23", "close": 23.37, "volume": 403285.0}, {"date": "2024-01-24", "close": 23.51, "volume": 360542.0}, {"date": "2024-01-25", "close": 23.38, "volume": 671514.0}, {"date": "2024-01-26", "close": 23.42, "volume": 173124.0}, {"date": "2024-01-29", "close": 23.17, "volume": 278287.0}, {"date": "2024-01-30", "close": 22.97, "volume": 694902.0}, {"date": "2024-01-31", "close": 22.83, "volume": 1018454.0}, {"date": "2024-02-01", "close": 22.32, "volume": 1310387.0}, {"date": "2024-02-02", "close": 22.79, "volume": 373291.0}, {"date": "2024-02-05", "close": 23.28, "volume": 583272.0}, {"date": "2024-02-06", "close": 23.06, "volume": 380962.0}, {"date": "2024-02-07", "close": 23.14, "volume": 574479.0}, {"date": "2024-02-08", "close": 23.34, "volume": 439728.0}, {"date": "2024-02-09", "close": 23.37, "volume": 246404.0}, {"date": "2024-02-12", "close": 23.33, "volume": 267662.0}, {"date": "2024-02-13", "close": 23.76, "volume": 376930.0}, {"date": "2024-02-14", "close": 23.64, "volume": 389740.0}, {"date": "2024-02-15", "close": 23.56, "volume": 362384.0}, {"date": "2024-02-16", "close": 23.7, "volume": 234219.0}, {"date": "2024-02-20", "close": 23.71, "volume": 324462.0}, {"date": "2024-02-21", "close": 23.84, "volume": 205717.0}, {"date": "2024-02-22", "close": 23.78, "volume": 536075.0}, {"date": "2024-02-23", "close": 23.44, "volume": 443387.0}, {"date": "2024-02-26", "close": 23.53, "volume": 188168.0}, {"date": "2024-02-27", "close": 23.69, "volume": 192500.0}, {"date": "2024-02-28", "close": 23.53, "volume": 585703.0}, {"date": "2024-02-29", "close": 23.4, "volume": 287089.0}, {"date": "2024-03-01", "close": 23.25, "volume": 210591.0}, {"date": "2024-03-04", "close": 23.34, "volume": 283905.0}, {"date": "2024-03-05", "close": 23.03, "volume": 262073.0}, {"date": "2024-03-06", "close": 22.89, "volume": 256529.0}, {"date": "2024-03-07", "close": 22.9, "volume": 394540.0}, {"date": "2024-03-08", "close": 22.97, "volume": 177201.0}, {"date": "2024-03-11", "close": 23.0, "volume": 163294.0}, {"date": "2024-03-12", "close": 23.19, "volume": 153526.0}, {"date": "2024-03-13", "close": 23.31, "volume": 258875.0}, {"date": "2024-03-14", "close": 23.68, "volume": 356710.0}, {"date": "2024-03-15", "close": 23.71, "volume": 103706.0}, {"date": "2024-03-18", "close": 23.79, "volume": 144937.0}, {"date": "2024-03-19", "close": 23.74, "volume": 245531.0}, {"date": "2024-03-20", "close": 23.59, "volume": 155346.0}, {"date": "2024-03-21", "close": 23.54, "volume": 91917.0}, {"date": "2024-03-22", "close": 23.32, "volume": 206313.0}, {"date": "2024-03-25", "close": 23.45, "volume": 132155.0}, {"date": "2024-03-26", "close": 23.38, "volume": 82731.0}, {"date": "2024-03-27", "close": 23.18, "volume": 253650.0}, {"date": "2024-03-28", "close": 23.19, "volume": 122417.0}, {"date": "2024-04-01", "close": 23.67, "volume": 360725.0}, {"date": "2024-04-02", "close": 23.77, "volume": 273272.0}, {"date": "2024-04-03", "close": 23.79, "volume": 285566.0}, {"date": "2024-04-04", "close": 23.64, "volume": 326431.0}, {"date": "2024-04-05", "close": 23.95, "volume": 197812.0}, {"date": "2024-04-08", "close": 23.95, "volume": 438312.0}, {"date": "2024-04-09", "close": 23.74, "volume": 163586.0}, {"date": "2024-04-10", "close": 24.27, "volume": 405000.0}, {"date": "2024-04-11", "close": 24.41, "volume": 121290.0}, {"date": "2024-04-12", "close": 24.29, "volume": 505199.0}, {"date": "2024-04-15", "close": 24.67, "volume": 810507.0}, {"date": "2024-04-16", "close": 24.84, "volume": 606234.0}, {"date": "2024-04-17", "close": 24.59, "volume": 1089827.0}, {"date": "2024-04-18", "close": 24.71, "volume": 295887.0}, {"date": "2024-04-19", "close": 24.63, "volume": 288689.0}, {"date": "2024-04-22", "close": 24.68, "volume": 793896.0}, {"date": "2024-04-23", "close": 24.67, "volume": 701154.0}, {"date": "2024-04-24", "close": 24.87, "volume": 228415.0}, {"date": "2024-04-25", "close": 25.02, "volume": 343143.0}, {"date": "2024-04-26", "close": 24.92, "volume": 179102.0}, {"date": "2024-04-29", "close": 24.72, "volume": 425636.0}, {"date": "2024-04-30", "close": 24.94, "volume": 195039.0}, {"date": "2024-05-01", "close": 24.76, "volume": 260783.0}, {"date": "2024-05-02", "close": 24.67, "volume": 368531.0}, {"date": "2024-05-03", "close": 24.43, "volume": 392293.0}, {"date": "2024-05-06", "close": 24.34, "volume": 473701.0}, {"date": "2024-05-07", "close": 24.19, "volume": 720133.0}, {"date": "2024-05-08", "close": 24.31, "volume": 450655.0}, {"date": "2024-05-09", "close": 24.26, "volume": 168044.0}, {"date": "2024-05-10", "close": 24.38, "volume": 59295.0}, {"date": "2024-05-13", "close": 24.32, "volume": 72932.0}, {"date": "2024-05-14", "close": 24.22, "volume": 96451.0}, {"date": "2024-05-15", "close": 23.88, "volume": 518647.0}, {"date": "2024-05-16", "close": 23.91, "volume": 105328.0}, {"date": "2024-05-17", "close": 24.06, "volume": 94443.0}, {"date": "2024-05-20", "close": 24.15, "volume": 109870.0}, {"date": "2024-05-21", "close": 24.03, "volume": 103654.0}, {"date": "2024-05-22", "close": 24.02, "volume": 122203.0}, {"date": "2024-05-23", "close": 24.17, "volume": 496865.0}, {"date": "2024-05-24", "close": 24.12, "volume": 118123.0}, {"date": "2024-05-28", "close": 24.49, "volume": 103795.0}, {"date": "2024-05-29", "close": 24.77, "volume": 311753.0}, {"date": "2024-05-30", "close": 24.57, "volume": 233948.0}, {"date": "2024-05-31", "close": 24.38, "volume": 182742.0}, {"date": "2024-06-03", "close": 24.03, "volume": 327748.0}, {"date": "2024-06-04", "close": 23.75, "volume": 335934.0}, {"date": "2024-06-05", "close": 23.55, "volume": 263394.0}, {"date": "2024-06-06", "close": 23.61, "volume": 102971.0}, {"date": "2024-06-07", "close": 24.07, "volume": 230700.0}, {"date": "2024-06-10", "close": 24.21, "volume": 158261.0}, {"date": "2024-06-11", "close": 23.99, "volume": 138266.0}, {"date": "2024-06-12", "close": 23.79, "volume": 261819.0}, {"date": "2024-06-13", "close": 23.47, "volume": 290707.0}, {"date": "2024-06-14", "close": 23.28, "volume": 279586.0}, {"date": "2024-06-17", "close": 23.49, "volume": 144855.0}, {"date": "2024-06-18", "close": 23.34, "volume": 172409.0}, {"date": "2024-06-20", "close": 23.44, "volume": 265498.0}, {"date": "2024-06-21", "close": 23.5, "volume": 295635.0}, {"date": "2024-06-24", "close": 23.4, "volume": 126437.0}, {"date": "2024-06-25", "close": 23.37, "volume": 99533.0}, {"date": "2024-06-26", "close": 23.39, "volume": 84312.0}, {"date": "2024-06-27", "close": 23.31, "volume": 164386.0}, {"date": "2024-06-28", "close": 23.74, "volume": 163429.0}, {"date": "2024-07-01", "close": 24.15, "volume": 183701.0}, {"date": "2024-07-02", "close": 23.99, "volume": 261125.0}, {"date": "2024-07-03", "close": 23.66, "volume": 99316.0}, {"date": "2024-07-05", "close": 23.51, "volume": 121098.0}, {"date": "2024-07-08", "close": 23.46, "volume": 92265.0}, {"date": "2024-07-09", "close": 23.55, "volume": 137421.0}, {"date": "2024-07-10", "close": 23.49, "volume": 151709.0}, {"date": "2024-07-11", "close": 23.27, "volume": 115511.0}, {"date": "2024-07-12", "close": 23.2, "volume": 132811.0}, {"date": "2024-07-15", "close": 23.45, "volume": 194764.0}, {"date": "2024-07-16", "close": 23.15, "volume": 116579.0}, {"date": "2024-07-17", "close": 23.13, "volume": 178385.0}, {"date": "2024-07-18", "close": 23.29, "volume": 111508.0}, {"date": "2024-07-19", "close": 23.46, "volume": 228909.0}, {"date": "2024-07-22", "close": 23.55, "volume": 167115.0}, {"date": "2024-07-23", "close": 23.58, "volume": 87050.0}, {"date": "2024-07-24", "close": 23.82, "volume": 458990.0}, {"date": "2024-07-25", "close": 23.66, "volume": 119215.0}, {"date": "2024-07-26", "close": 23.48, "volume": 172250.0}, {"date": "2024-07-29", "close": 23.37, "volume": 355160.0}, {"date": "2024-07-30", "close": 23.29, "volume": 196297.0}, {"date": "2024-07-31", "close": 23.06, "volume": 192564.0}, {"date": "2024-08-01", "close": 22.82, "volume": 283258.0}, {"date": "2024-08-02", "close": 22.13, "volume": 614539.0}, {"date": "2024-08-05", "close": 22.02, "volume": 652821.0}, {"date": "2024-08-06", "close": 22.52, "volume": 479996.0}, {"date": "2024-08-07", "close": 22.72, "volume": 270923.0}, {"date": "2024-08-08", "close": 22.86, "volume": 349784.0}, {"date": "2024-08-09", "close": 22.64, "volume": 139011.0}, {"date": "2024-08-12", "close": 22.56, "volume": 229146.0}, {"date": "2024-08-13", "close": 22.42, "volume": 244677.0}, {"date": "2024-08-14", "close": 22.28, "volume": 83056.0}, {"date": "2024-08-15", "close": 22.46, "volume": 92401.0}, {"date": "2024-08-16", "close": 22.4, "volume": 164676.0}, {"date": "2024-08-19", "close": 22.31, "volume": 81259.0}, {"date": "2024-08-20", "close": 22.12, "volume": 50598.0}, {"date": "2024-08-21", "close": 22.12, "volume": 135398.0}, {"date": "2024-08-22", "close": 22.35, "volume": 145270.0}, {"date": "2024-08-23", "close": 22.22, "volume": 67510.0}, {"date": "2024-08-26", "close": 22.26, "volume": 22940.0}, {"date": "2024-08-27", "close": 22.33, "volume": 72003.0}, {"date": "2024-08-28", "close": 22.36, "volume": 67614.0}, {"date": "2024-08-29", "close": 22.44, "volume": 94894.0}, {"date": "2024-08-30", "close": 22.66, "volume": 568576.0}, {"date": "2024-09-03", "close": 22.33, "volume": 103269.0}, {"date": "2024-09-04", "close": 22.07, "volume": 64403.0}, {"date": "2024-09-05", "close": 21.96, "volume": 349475.0}, {"date": "2024-09-06", "close": 21.97, "volume": 233254.0}, {"date": "2024-09-09", "close": 21.88, "volume": 134952.0}, {"date": "2024-09-10", "close": 21.68, "volume": 190831.0}, {"date": "2024-09-11", "close": 21.73, "volume": 97081.0}, {"date": "2024-09-12", "close": 21.84, "volume": 152215.0}, {"date": "2024-09-13", "close": 21.79, "volume": 261761.0}, {"date": "2024-09-16", "close": 21.62, "volume": 92043.0}, {"date": "2024-09-17", "close": 21.72, "volume": 131702.0}, {"date": "2024-09-18", "close": 21.98, "volume": 291766.0}, {"date": "2024-09-19", "close": 22.08, "volume": 327020.0}, {"date": "2024-09-20", "close": 22.15, "volume": 702509.0}, {"date": "2024-09-23", "close": 22.21, "volume": 149870.0}, {"date": "2024-09-24", "close": 22.22, "volume": 149946.0}, {"date": "2024-09-25", "close": 22.17, "volume": 153025.0}, {"date": "2024-09-26", "close": 22.14, "volume": 144476.0}, {"date": "2024-09-27", "close": 22.05, "volume": 114548.0}, {"date": "2024-09-30", "close": 22.13, "volume": 277081.0}, {"date": "2024-10-01", "close": 21.98, "volume": 231824.0}, {"date": "2024-10-02", "close": 22.17, "volume": 84630.0}, {"date": "2024-10-03", "close": 22.37, "volume": 153637.0}, {"date": "2024-10-04", "close": 22.68, "volume": 127243.0}, {"date": "2024-10-07", "close": 22.86, "volume": 177847.0}, {"date": "2024-10-08", "close": 22.82, "volume": 289325.0}, {"date": "2024-10-09", "close": 22.99, "volume": 193135.0}, {"date": "2024-10-10", "close": 23.03, "volume": 339599.0}, {"date": "2024-10-11", "close": 23.14, "volume": 211577.0}, {"date": "2024-10-14", "close": 23.17, "volume": 166411.0}, {"date": "2024-10-15", "close": 22.85, "volume": 88121.0}, {"date": "2024-10-16", "close": 22.78, "volume": 133689.0}, {"date": "2024-10-17", "close": 23.17, "volume": 313594.0}, {"date": "2024-10-18", "close": 23.14, "volume": 181934.0}, {"date": "2024-10-21", "close": 23.54, "volume": 212528.0}, {"date": "2024-10-22", "close": 23.53, "volume": 377170.0}, {"date": "2024-10-23", "close": 23.59, "volume": 212411.0}, {"date": "2024-10-24", "close": 23.44, "volume": 100864.0}, {"date": "2024-10-25", "close": 23.64, "volume": 106526.0}, {"date": "2024-10-28", "close": 23.66, "volume": 149676.0}, {"date": "2024-10-29", "close": 23.65, "volume": 146006.0}, {"date": "2024-10-30", "close": 23.56, "volume": 132854.0}, {"date": "2024-10-31", "close": 23.54, "volume": 239277.0}, {"date": "2024-11-01", "close": 23.88, "volume": 178804.0}, {"date": "2024-11-04", "close": 23.52, "volume": 115698.0}, {"date": "2024-11-05", "close": 23.41, "volume": 225216.0}, {"date": "2024-11-06", "close": 24.03, "volume": 257905.0}, {"date": "2024-11-07", "close": 23.8, "volume": 171498.0}, {"date": "2024-11-08", "close": 23.48, "volume": 248442.0}, {"date": "2024-11-11", "close": 23.56, "volume": 120269.0}, {"date": "2024-11-12", "close": 23.85, "volume": 405128.0}, {"date": "2024-11-13", "close": 24.16, "volume": 439147.0}, {"date": "2024-11-14", "close": 24.04, "volume": 264199.0}, {"date": "2024-11-15", "close": 24.16, "volume": 149366.0}, {"date": "2024-11-18", "close": 24.1, "volume": 98526.0}, {"date": "2024-11-19", "close": 23.96, "volume": 122172.0}, {"date": "2024-11-20", "close": 24.05, "volume": 111275.0}, {"date": "2024-11-21", "close": 24.09, "volume": 66348.0}, {"date": "2024-11-22", "close": 24.08, "volume": 232929.0}, {"date": "2024-11-25", "close": 23.48, "volume": 258393.0}, {"date": "2024-11-26", "close": 23.54, "volume": 160146.0}, {"date": "2024-11-27", "close": 23.41, "volume": 251360.0}, {"date": "2024-11-29", "close": 23.15, "volume": 98602.0}, {"date": "2024-12-02", "close": 23.13, "volume": 139486.0}, {"date": "2024-12-03", "close": 23.32, "volume": 108499.0}, {"date": "2024-12-04", "close": 23.09, "volume": 270861.0}, {"date": "2024-12-05", "close": 23.03, "volume": 82514.0}, {"date": "2024-12-06", "close": 23.01, "volume": 301969.0}, {"date": "2024-12-09", "close": 23.2, "volume": 123609.0}, {"date": "2024-12-10", "close": 23.35, "volume": 51067.0}, {"date": "2024-12-11", "close": 23.57, "volume": 43983.0}, {"date": "2024-12-12", "close": 23.84, "volume": 286989.0}, {"date": "2024-12-13", "close": 24.12, "volume": 90512.0}, {"date": "2024-12-16", "close": 24.07, "volume": 99243.0}, {"date": "2024-12-17", "close": 24.01, "volume": 108680.0}, {"date": "2024-12-18", "close": 24.25, "volume": 117972.0}, {"date": "2024-12-19", "close": 24.63, "volume": 253854.0}, {"date": "2024-12-20", "close": 24.57, "volume": 198057.0}, {"date": "2024-12-23", "close": 24.52, "volume": 84289.0}, {"date": "2024-12-24", "close": 24.46, "volume": 24765.0}, {"date": "2024-12-26", "close": 24.45, "volume": 131259.0}, {"date": "2024-12-27", "close": 24.63, "volume": 98489.0}, {"date": "2024-12-30", "close": 24.47, "volume": 116634.0}, {"date": "2024-12-31", "close": 24.64, "volume": 64934.0}, {"date": "2025-01-02", "close": 24.58, "volume": 187634.0}, {"date": "2025-01-03", "close": 24.69, "volume": 96644.0}, {"date": "2025-01-06", "close": 24.74, "volume": 84775.0}, {"date": "2025-01-07", "close": 25.02, "volume": 145597.0}, {"date": "2025-01-08", "close": 25.04, "volume": 264122.0}, {"date": "2025-01-10", "close": 25.3, "volume": 121756.0}, {"date": "2025-01-13", "close": 25.27, "volume": 111000.0}, {"date": "2025-01-14", "close": 25.32, "volume": 110195.0}, {"date": "2025-01-15", "close": 24.83, "volume": 171886.0}, {"date": "2025-01-16", "close": 24.78, "volume": 195739.0}, {"date": "2025-01-17", "close": 24.73, "volume": 175168.0}, {"date": "2025-01-21", "close": 24.545, "volume": 154384.0}, {"date": "2025-01-22", "close": 24.67, "volume": 127082.0}, {"date": "2025-01-23", "close": 24.86, "volume": 59729.0}, {"date": "2025-01-24", "close": 24.79, "volume": 130519.0}, {"date": "2025-01-27", "close": 24.46, "volume": 107743.0}, {"date": "2025-01-28", "close": 24.48, "volume": 114324.0}, {"date": "2025-01-29", "close": 24.54, "volume": 106101.0}, {"date": "2025-01-30", "close": 24.45, "volume": 188763.0}, {"date": "2025-01-31", "close": 24.62, "volume": 211889.0}, {"date": "2025-02-03", "close": 24.42, "volume": 192642.0}, {"date": "2025-02-04", "close": 24.36, "volume": 117200.0}, {"date": "2025-02-05", "close": 23.99, "volume": 260237.0}, {"date": "2025-02-06", "close": 23.93, "volume": 145722.0}, {"date": "2025-02-07", "close": 24.11, "volume": 86789.0}, {"date": "2025-02-10", "close": 24.21, "volume": 71458.0}, {"date": "2025-02-11", "close": 24.37, "volume": 128581.0}, {"date": "2025-02-12", "close": 24.71, "volume": 167678.0}, {"date": "2025-02-13", "close": 24.36, "volume": 204673.0}, {"date": "2025-02-14", "close": 24.21, "volume": 118147.0}, {"date": "2025-02-18", "close": 24.49, "volume": 95771.0}, {"date": "2025-02-19", "close": 24.47, "volume": 58413.0}, {"date": "2025-02-20", "close": 24.43, "volume": 97720.0}, {"date": "2025-02-21", "close": 24.11, "volume": 155976.0}, {"date": "2025-02-24", "close": 24.03, "volume": 184765.0}, {"date": "2025-02-25", "close": 23.64, "volume": 492629.0}, {"date": "2025-02-26", "close": 23.5, "volume": 68594.0}, {"date": "2025-02-27", "close": 23.66, "volume": 160870.0}, {"date": "2025-02-28", "close": 23.44, "volume": 173235.0}, {"date": "2025-03-03", "close": 23.25, "volume": 228096.0}, {"date": "2025-03-04", "close": 23.55, "volume": 104922.0}, {"date": "2025-03-05", "close": 23.76, "volume": 276063.0}, {"date": "2025-03-06", "close": 23.85, "volume": 341168.0}, {"date": "2025-03-07", "close": 23.95, "volume": 343684.0}, {"date": "2025-03-10", "close": 23.68, "volume": 263540.0}, {"date": "2025-03-11", "close": 23.84, "volume": 212872.0}, {"date": "2025-03-12", "close": 24.05, "volume": 285629.0}, {"date": "2025-03-13", "close": 23.79, "volume": 178056.0}, {"date": "2025-03-14", "close": 23.95, "volume": 54636.0}, {"date": "2025-03-17", "close": 23.86, "volume": 77439.0}, {"date": "2025-03-18", "close": 23.81, "volume": 57839.0}, {"date": "2025-03-19", "close": 23.74, "volume": 145429.0}, {"date": "2025-03-20", "close": 23.69, "volume": 601402.0}, {"date": "2025-03-21", "close": 23.83, "volume": 27210.0}, {"date": "2025-03-24", "close": 24.09, "volume": 82616.0}, {"date": "2025-03-25", "close": 24.08, "volume": 35875.0}, {"date": "2025-03-26", "close": 24.02, "volume": 51908.0}, {"date": "2025-03-27", "close": 24.12, "volume": 182441.0}, {"date": "2025-03-28", "close": 23.81, "volume": 114896.0}, {"date": "2025-03-31", "close": 23.6, "volume": 113730.0}, {"date": "2025-04-01", "close": 23.39, "volume": 240798.0}, {"date": "2025-04-02", "close": 23.38, "volume": 89897.0}, {"date": "2025-04-03", "close": 23.28, "volume": 140934.0}, {"date": "2025-04-04", "close": 23.03, "volume": 225797.0}, {"date": "2025-04-07", "close": 23.75, "volume": 347274.0}, {"date": "2025-04-08", "close": 24.15, "volume": 369029.0}, {"date": "2025-04-09", "close": 24.19, "volume": 529103.0}, {"date": "2025-04-10", "close": 24.69, "volume": 335914.0}, {"date": "2025-04-11", "close": 24.75, "volume": 251883.0}, {"date": "2025-04-14", "close": 24.48, "volume": 145211.0}, {"date": "2025-04-15", "close": 24.34, "volume": 32186.0}, {"date": "2025-04-16", "close": 24.3, "volume": 129324.0}, {"date": "2025-04-17", "close": 24.45, "volume": 66016.0}, {"date": "2025-04-21", "close": 24.87, "volume": 116554.0}, {"date": "2025-04-22", "close": 24.73, "volume": 148096.0}, {"date": "2025-04-23", "close": 24.51, "volume": 210241.0}, {"date": "2025-04-24", "close": 24.3, "volume": 70654.0}, {"date": "2025-04-25", "close": 24.1, "volume": 98757.0}, {"date": "2025-04-28", "close": 23.96, "volume": 67389.0}, {"date": "2025-04-29", "close": 23.77, "volume": 34455.0}, {"date": "2025-04-30", "close": 24.01, "volume": 109330.0}, {"date": "2025-05-01", "close": 24.08, "volume": 121548.0}, {"date": "2025-05-02", "close": 24.35, "volume": 121953.0}, {"date": "2025-05-05", "close": 24.53, "volume": 50179.0}, {"date": "2025-05-06", "close": 24.38, "volume": 230412.0}, {"date": "2025-05-07", "close": 24.57, "volume": 73854.0}, {"date": "2025-05-08", "close": 24.61, "volume": 57253.0}, {"date": "2025-05-09", "close": 24.59, "volume": 48827.0}, {"date": "2025-05-12", "close": 24.79, "volume": 213941.0}, {"date": "2025-05-13", "close": 24.9, "volume": 181236.0}, {"date": "2025-05-14", "close": 25.05, "volume": 201235.0}, {"date": "2025-05-15", "close": 24.87, "volume": 106385.0}, {"date": "2025-05-16", "close": 24.76, "volume": 212622.0}, {"date": "2025-05-19", "close": 24.92, "volume": 142806.0}, {"date": "2025-05-20", "close": 25.06, "volume": 139990.0}, {"date": "2025-05-21", "close": 25.48, "volume": 284835.0}, {"date": "2025-05-22", "close": 25.43, "volume": 459728.0}, {"date": "2025-05-23", "close": 25.38, "volume": 199285.0}, {"date": "2025-05-27", "close": 25.04, "volume": 292679.0}, {"date": "2025-05-28", "close": 25.09, "volume": 140056.0}, {"date": "2025-05-29", "close": 24.94, "volume": 160240.0}, {"date": "2025-05-30", "close": 24.89, "volume": 87604.0}, {"date": "2025-06-02", "close": 25.14, "volume": 247153.0}, {"date": "2025-06-03", "close": 25.15, "volume": 79681.0}, {"date": "2025-06-04", "close": 24.77, "volume": 237964.0}, {"date": "2025-06-05", "close": 24.76, "volume": 52203.0}, {"date": "2025-06-06", "close": 25.05, "volume": 65081.0}, {"date": "2025-06-09", "close": 25.04, "volume": 119346.0}, {"date": "2025-06-10", "close": 24.97, "volume": 44538.0}, {"date": "2025-06-11", "close": 24.89, "volume": 201050.0}, {"date": "2025-06-12", "close": 24.53, "volume": 160477.0}, {"date": "2025-06-13", "close": 24.81, "volume": 82935.0}, {"date": "2025-06-16", "close": 25.09, "volume": 54478.0}, {"date": "2025-06-17", "close": 24.77, "volume": 73519.0}, {"date": "2025-06-18", "close": 24.76, "volume": 108155.0}, {"date": "2025-06-20", "close": 24.82, "volume": 57930.0}, {"date": "2025-06-23", "close": 24.7, "volume": 81507.0}, {"date": "2025-06-24", "close": 24.57, "volume": 98660.0}, {"date": "2025-06-25", "close": 24.37, "volume": 59612.0}, {"date": "2025-06-26", "close": 24.22, "volume": 76752.0}, {"date": "2025-06-27", "close": 24.39, "volume": 329022.0}, {"date": "2025-06-30", "close": 24.17, "volume": 125413.0}, {"date": "2025-07-01", "close": 24.13, "volume": 104816.0}, {"date": "2025-07-02", "close": 24.28, "volume": 72156.0}, {"date": "2025-07-03", "close": 24.44, "volume": 38740.0}, {"date": "2025-07-07", "close": 24.69, "volume": 158698.0}, {"date": "2025-07-08", "close": 24.73, "volume": 71594.0}, {"date": "2025-07-09", "close": 24.5, "volume": 58041.0}, {"date": "2025-07-10", "close": 24.49, "volume": 40600.0}, {"date": "2025-07-11", "close": 24.83, "volume": 47198.0}, {"date": "2025-07-14", "close": 24.87, "volume": 126939.0}, {"date": "2025-07-15", "close": 25.06, "volume": 79862.0}, {"date": "2025-07-16", "close": 25.04, "volume": 274652.0}, {"date": "2025-07-17", "close": 25.03, "volume": 72800.0}, {"date": "2025-07-18", "close": 25.0145, "volume": 35625.0}, {"date": "2025-07-21", "close": 24.81, "volume": 147156.0}, {"date": "2025-07-22", "close": 24.66, "volume": 58900.0}, {"date": "2025-07-23", "close": 24.81, "volume": 62231.0}, {"date": "2025-07-24", "close": 24.83, "volume": 147877.0}, {"date": "2025-07-25", "close": 24.72, "volume": 72839.0}, {"date": "2025-07-28", "close": 24.88, "volume": 400030.0}, {"date": "2025-07-29", "close": 24.48, "volume": 227257.0}, {"date": "2025-07-30", "close": 24.58, "volume": 75836.0}, {"date": "2025-07-31", "close": 24.6, "volume": 163332.0}, {"date": "2025-08-01", "close": 24.26, "volume": 96496.0}, {"date": "2025-08-04", "close": 24.19, "volume": 93105.0}, {"date": "2025-08-05", "close": 24.09, "volume": 106674.0}, {"date": "2025-08-06", "close": 24.25, "volume": 103554.0}, {"date": "2025-08-07", "close": 24.29, "volume": 90894.0}, {"date": "2025-08-08", "close": 24.42, "volume": 34105.0}, {"date": "2025-08-11", "close": 24.38, "volume": 138738.0}, {"date": "2025-08-12", "close": 24.52, "volume": 232501.0}, {"date": "2025-08-13", "close": 24.31, "volume": 127101.0}, {"date": "2025-08-14", "close": 24.5, "volume": 59093.0}, {"date": "2025-08-15", "close": 24.69, "volume": 54414.0}, {"date": "2025-08-18", "close": 24.77, "volume": 17397.0}, {"date": "2025-08-19", "close": 24.61, "volume": 42563.0}, {"date": "2025-08-20", "close": 24.57, "volume": 42206.0}, {"date": "2025-08-21", "close": 24.72, "volume": 118226.0}, {"date": "2025-08-22", "close": 24.54, "volume": 149669.0}, {"date": "2025-08-25", "close": 24.61, "volume": 73411.0}, {"date": "2025-08-26", "close": 24.65, "volume": 67590.0}, {"date": "2025-08-27", "close": 24.65, "volume": 54729.0}, {"date": "2025-08-28", "close": 24.51, "volume": 235013.0}, {"date": "2025-08-29", "close": 24.7, "volume": 131139.0}, {"date": "2025-09-02", "close": 24.87, "volume": 187345.0}, {"date": "2025-09-03", "close": 24.6, "volume": 103116.0}, {"date": "2025-09-04", "close": 24.43, "volume": 59015.0}, {"date": "2025-09-05", "close": 24.1, "volume": 138214.0}, {"date": "2025-09-08", "close": 23.76, "volume": 106865.0}, {"date": "2025-09-09", "close": 23.88, "volume": 147648.0}, {"date": "2025-09-10", "close": 23.79, "volume": 116123.0}, {"date": "2025-09-11", "close": 23.64, "volume": 39945.0}, {"date": "2025-09-12", "close": 23.73, "volume": 39640.0}, {"date": "2025-09-15", "close": 23.67, "volume": 57949.0}, {"date": "2025-09-16", "close": 23.65, "volume": 49866.0}, {"date": "2025-09-17", "close": 23.7, "volume": 130576.0}, {"date": "2025-09-18", "close": 23.95, "volume": 120870.0}, {"date": "2025-09-19", "close": 24.03, "volume": 76278.0}, {"date": "2025-09-22", "close": 24.09, "volume": 79209.0}, {"date": "2025-09-23", "close": 23.94, "volume": 48700.0}, {"date": "2025-09-24", "close": 23.83, "volume": 97018.0}, {"date": "2025-09-25", "close": 23.81, "volume": 82252.0}, {"date": "2025-09-26", "close": 23.85, "volume": 42488.0}, {"date": "2025-09-29", "close": 23.68, "volume": 56216.0}, {"date": "2025-09-30", "close": 23.72, "volume": 101645.0}, {"date": "2025-10-01", "close": 23.69, "volume": 47030.0}, {"date": "2025-10-02", "close": 23.62, "volume": 33231.0}, {"date": "2025-10-03", "close": 23.685, "volume": 39768.0}, {"date": "2025-10-06", "close": 23.86, "volume": 85246.0}, {"date": "2025-10-07", "close": 23.73, "volume": 33723.0}, {"date": "2025-10-08", "close": 23.72, "volume": 41996.0}, {"date": "2025-10-09", "close": 23.77, "volume": 111870.0}, {"date": "2025-10-10", "close": 23.39, "volume": 96718.0}, {"date": "2025-10-13", "close": 23.4, "volume": 59801.0}, {"date": "2025-10-14", "close": 23.3, "volume": 47152.0}, {"date": "2025-10-15", "close": 23.36, "volume": 57340.0}, {"date": "2025-10-16", "close": 23.19, "volume": 117671.0}, {"date": "2025-10-17", "close": 23.23, "volume": 67952.0}, {"date": "2025-10-20", "close": 23.155, "volume": 61407.0}, {"date": "2025-10-21", "close": 23.04, "volume": 50370.0}, {"date": "2025-10-22", "close": 23.06, "volume": 50634.0}, {"date": "2025-10-23", "close": 23.19, "volume": 43931.0}, {"date": "2025-10-24", "close": 23.19, "volume": 87276.0}, {"date": "2025-10-27", "close": 23.142, "volume": 29266.0}, {"date": "2025-10-28", "close": 23.085, "volume": 29120.0}, {"date": "2025-10-29", "close": 23.31, "volume": 148719.0}, {"date": "2025-10-30", "close": 23.46, "volume": 199647.0}, {"date": "2025-10-31", "close": 23.53, "volume": 108298.0}, {"date": "2025-11-03", "close": 23.61, "volume": 71097.0}, {"date": "2025-11-04", "close": 23.54, "volume": 37330.0}, {"date": "2025-11-05", "close": 23.76, "volume": 70526.0}, {"date": "2025-11-06", "close": 23.61, "volume": 168269.0}, {"date": "2025-11-07", "close": 23.665, "volume": 26912.0}, {"date": "2025-11-10", "close": 23.675, "volume": 24456.0}, {"date": "2025-11-11", "close": 23.56, "volume": 23502.0}, {"date": "2025-11-12", "close": 23.53, "volume": 54754.0}, {"date": "2025-11-13", "close": 23.71, "volume": 125105.0}, {"date": "2025-11-14", "close": 23.84, "volume": 62970.0}, {"date": "2025-11-17", "close": 23.8, "volume": 63451.0}, {"date": "2025-11-18", "close": 23.85, "volume": 29647.0}, {"date": "2025-11-19", "close": 23.86, "volume": 44453.0}, {"date": "2025-11-20", "close": 23.79, "volume": 31409.0}, {"date": "2025-11-21", "close": 23.74, "volume": 59957.0}, {"date": "2025-11-24", "close": 23.62, "volume": 51028.0}, {"date": "2025-11-25", "close": 23.55, "volume": 25407.0}, {"date": "2025-11-26", "close": 23.45, "volume": 48265.0}, {"date": "2025-11-28", "close": 23.61, "volume": 10386.0}, {"date": "2025-12-01", "close": 23.85, "volume": 95714.0}, {"date": "2025-12-02", "close": 23.83, "volume": 72380.0}, {"date": "2025-12-03", "close": 23.83, "volume": 41982.0}, {"date": "2025-12-04", "close": 23.91, "volume": 89621.0}, {"date": "2025-12-05", "close": 24.07, "volume": 102636.0}, {"date": "2025-12-08", "close": 24.15, "volume": 111282.0}, {"date": "2025-12-09", "close": 24.12, "volume": 68903.0}, {"date": "2025-12-10", "close": 24.01, "volume": 81780.0}, {"date": "2025-12-11", "close": 24.06, "volume": 46792.0}, {"date": "2025-12-12", "close": 24.32, "volume": 69305.0}, {"date": "2025-12-15", "close": 24.32, "volume": 70267.0}, {"date": "2025-12-16", "close": 24.17, "volume": 56843.0}, {"date": "2025-12-17", "close": 24.19, "volume": 57004.0}, {"date": "2025-12-18", "close": 24.08, "volume": 53981.0}, {"date": "2025-12-19", "close": 24.2, "volume": 48465.0}, {"date": "2025-12-22", "close": 24.26, "volume": 67716.0}, {"date": "2025-12-23", "close": 24.18, "volume": 70379.0}, {"date": "2025-12-24", "close": 23.855, "volume": 23177.0}, {"date": "2025-12-26", "close": 23.94, "volume": 45373.0}, {"date": "2025-12-29", "close": 23.87, "volume": 51846.0}, {"date": "2025-12-30", "close": 23.89, "volume": 60739.0}, {"date": "2025-12-31", "close": 24.12, "volume": 80480.0}, {"date": "2026-01-02", "close": 24.15, "volume": 116868.0}, {"date": "2026-01-05", "close": 24.05, "volume": 88865.0}, {"date": "2026-01-06", "close": 24.08, "volume": 123882.0}, {"date": "2026-01-07", "close": 23.97, "volume": 34086.0}, {"date": "2026-01-08", "close": 24.1, "volume": 40778.0}, {"date": "2026-01-09", "close": 23.95, "volume": 104162.0}, {"date": "2026-01-12", "close": 24.01, "volume": 80084.0}, {"date": "2026-01-13", "close": 23.98, "volume": 44619.0}, {"date": "2026-01-14", "close": 23.83, "volume": 104331.0}, {"date": "2026-01-15", "close": 23.83, "volume": 43840.0}, {"date": "2026-01-16", "close": 23.99, "volume": 97333.0}, {"date": "2026-01-20", "close": 24.32, "volume": 221750.0}, {"date": "2026-01-21", "close": 24.12, "volume": 197564.0}, {"date": "2026-01-22", "close": 24.04, "volume": 137079.0}, {"date": "2026-01-23", "close": 23.99, "volume": 117629.0}, {"date": "2026-01-26", "close": 23.88, "volume": 80102.0}, {"date": "2026-01-27", "close": 24.045, "volume": 36962.0}, {"date": "2026-01-28", "close": 24.1, "volume": 85330.0}, {"date": "2026-01-29", "close": 24.085, "volume": 97630.0}, {"date": "2026-01-30", "close": 24.21, "volume": 108991.0}, {"date": "2026-02-02", "close": 24.29, "volume": 145868.0}, {"date": "2026-02-03", "close": 24.27, "volume": 147007.0}, {"date": "2026-02-04", "close": 24.315, "volume": 117446.0}, {"date": "2026-02-05", "close": 24.05, "volume": 136712.0}, {"date": "2026-02-06", "close": 24.05, "volume": 93095.0}, {"date": "2026-02-09", "close": 24.08, "volume": 107765.0}, {"date": "2026-02-10", "close": 23.78, "volume": 124373.0}, {"date": "2026-02-11", "close": 23.91, "volume": 52912.0}, {"date": "2026-02-12", "close": 23.58, "volume": 123753.0}, {"date": "2026-02-13", "close": 23.47, "volume": 132045.0}, {"date": "2026-02-17", "close": 23.445, "volume": 96802.0}, {"date": "2026-02-18", "close": 23.56, "volume": 65150.0}, {"date": "2026-02-19", "close": 23.5, "volume": 46230.0}, {"date": "2026-02-20", "close": 23.56, "volume": 133374.0}, {"date": "2026-02-23", "close": 23.51, "volume": 61715.0}, {"date": "2026-02-24", "close": 23.47, "volume": 18005.0}, {"date": "2026-02-25", "close": 23.48, "volume": 32410.0}, {"date": "2026-02-26", "close": 23.38, "volume": 56373.0}, {"date": "2026-02-27", "close": 23.28, "volume": 69126.0}, {"date": "2026-03-02", "close": 23.46, "volume": 124852.0}, {"date": "2026-03-03", "close": 23.54, "volume": 130511.0}, {"date": "2026-03-04", "close": 23.605, "volume": 48779.0}, {"date": "2026-03-05", "close": 23.69, "volume": 88287.0}, {"date": "2026-03-06", "close": 23.8, "volume": 130787.0}, {"date": "2026-03-09", "close": 23.6, "volume": 130186.0}, {"date": "2026-03-10", "close": 23.84, "volume": 109067.0}, {"date": "2026-03-11", "close": 24.16, "volume": 242551.0}, {"date": "2026-03-12", "close": 24.21, "volume": 129517.0}, {"date": "2026-03-13", "close": 24.35, "volume": 136859.0}, {"date": "2026-03-16", "close": 24.19, "volume": 851259.0}, {"date": "2026-03-17", "close": 24.11, "volume": 62043.0}, {"date": "2026-03-18", "close": 24.24, "volume": 124304.0}, {"date": "2026-03-19", "close": 24.11, "volume": 105458.0}, {"date": "2026-03-20", "close": 24.57, "volume": 183545.0}, {"date": "2026-03-23", "close": 24.42, "volume": 242719.0}, {"date": "2026-03-24", "close": 24.5, "volume": 127355.0}, {"date": "2026-03-25", "close": 24.23, "volume": 117957.0}, {"date": "2026-03-26", "close": 24.41, "volume": 215177.0}, {"date": "2026-03-27", "close": 24.57, "volume": 151268.0}, {"date": "2026-03-30", "close": 24.23, "volume": 149941.0}, {"date": "2026-03-31", "close": 24.23, "volume": 198060.0}, {"date": "2026-04-01", "close": 24.27, "volume": 119500.0}, {"date": "2026-04-02", "close": 24.18, "volume": 233519.0}, {"date": "2026-04-06", "close": 24.2, "volume": 287212.0}, {"date": "2026-04-07", "close": 24.22, "volume": 109520.0}, {"date": "2026-04-08", "close": 24.13, "volume": 135657.0}, {"date": "2026-04-09", "close": 24.19, "volume": 190430.0}, {"date": "2026-04-10", "close": 24.24, "volume": 56243.0}, {"date": "2026-04-13", "close": 24.18, "volume": 938237.0}, {"date": "2026-04-14", "close": 24.09, "volume": 52930.0}, {"date": "2026-04-15", "close": 24.16, "volume": 98104.0}, {"date": "2026-04-16", "close": 24.32, "volume": 122210.0}, {"date": "2026-04-17", "close": 24.13, "volume": 124113.0}, {"date": "2026-04-20", "close": 24.13, "volume": 76997.0}, {"date": "2026-04-21", "close": 24.26, "volume": 96713.0}, {"date": "2026-04-22", "close": 24.22, "volume": 92873.0}, {"date": "2026-04-23", "close": 24.27, "volume": 110244.0}, {"date": "2026-04-24", "close": 24.25, "volume": 76892.0}, {"date": "2026-04-27", "close": 24.38, "volume": 134880.0}, {"date": "2026-04-28", "close": 24.363, "volume": 113686.0}, {"date": "2026-04-29", "close": 24.56, "volume": 270639.0}, {"date": "2026-04-30", "close": 24.59, "volume": 257326.0}, {"date": "2026-05-01", "close": 24.52, "volume": 119527.0}, {"date": "2026-05-04", "close": 24.68, "volume": 193693.0}, {"date": "2026-05-05", "close": 24.56, "volume": 107939.0}, {"date": "2026-05-06", "close": 24.37, "volume": 62041.0}, {"date": "2026-05-07", "close": 24.48, "volume": 43955.0}, {"date": "2026-05-08", "close": 24.395, "volume": 40689.0}, {"date": "2026-05-11", "close": 24.53, "volume": 122784.0}, {"date": "2026-05-12", "close": 24.72, "volume": 143241.0}, {"date": "2026-05-13", "close": 24.785, "volume": 1070426.0}, {"date": "2026-05-14", "close": 24.72, "volume": 277131.0}, {"date": "2026-05-15", "close": 25.11, "volume": 256861.0}, {"date": "2026-05-18", "close": 25.16, "volume": 208317.0}, {"date": "2026-05-19", "close": 25.34, "volume": 562969.0}, {"date": "2026-05-20", "close": 25.08, "volume": 666907.0}, {"date": "2026-05-21", "close": 24.97, "volume": 275814.0}, {"date": "2026-05-22", "close": 24.84, "volume": 542904.0}, {"date": "2026-05-26", "close": 24.74, "volume": 137384.0}, {"date": "2026-05-27", "close": 24.69, "volume": 139056.0}, {"date": "2026-05-28", "close": 24.57, "volume": 230291.0}, {"date": "2026-05-29", "close": 24.55, "volume": 264350.0}, {"date": "2026-06-01", "close": 24.525, "volume": 179962.0}, {"date": "2026-06-02", "close": 24.48, "volume": 64406.0}, {"date": "2026-06-03", "close": 24.6, "volume": 78332.0}, {"date": "2026-06-04", "close": 24.54, "volume": 223950.0}, {"date": "2026-06-05", "close": 24.66, "volume": 140822.0}, {"date": "2026-06-08", "close": 24.8, "volume": 124890.0}, {"date": "2026-06-09", "close": 24.66, "volume": 286721.0}, {"date": "2026-06-10", "close": 24.73, "volume": 128795.0}, {"date": "2026-06-11", "close": 24.43, "volume": 334153.0}, {"date": "2026-06-12", "close": 24.51, "volume": 1097465.0}, {"date": "2026-06-15", "close": 24.5, "volume": 81918.0}, {"date": "2026-06-16", "close": 24.36, "volume": 105580.0}, {"date": "2026-06-17", "close": 24.35, "volume": 122233.0}, {"date": "2026-06-18", "close": 24.24, "volume": 145894.0}, {"date": "2026-06-22", "close": 24.44, "volume": 57130.0}, {"date": "2026-06-23", "close": 24.39, "volume": 283421.0}, {"date": "2026-06-24", "close": 23.93, "volume": 345191.0}, {"date": "2026-06-25", "close": 23.95, "volume": 406854.0}, {"date": "2026-06-26", "close": 23.94, "volume": 98920.0}, {"date": "2026-06-29", "close": 23.92, "volume": 94644.0}, {"date": "2026-06-30", "close": 24.23, "volume": 76283.0}, {"date": "2026-07-01", "close": 24.35, "volume": 156331.0}, {"date": "2026-07-02", "close": 24.35, "volume": 41810.0}, {"date": "2026-07-06", "close": 24.42, "volume": 146200.0}, {"date": "2026-07-07", "close": 24.67, "volume": 81929.0}, {"date": "2026-07-08", "close": 24.745, "volume": 137145.0}, {"date": "2026-07-09", "close": 24.72, "volume": 130018.0}, {"date": "2026-07-10", "close": 24.72, "volume": 125337.0}, {"date": "2026-07-13", "close": 24.87, "volume": 115419.0}, {"date": "2026-07-14", "close": 24.84, "volume": 220371.0}, {"date": "2026-07-15", "close": 24.795, "volume": 101773.0}, {"date": "2026-07-16", "close": 24.8, "volume": 166100.0}, {"date": "2026-07-17", "close": 24.745, "volume": 89949.0}, {"date": "2026-07-20", "close": 24.94, "volume": 68349.0}, {"date": "2026-07-21", "close": 25.02, "volume": 68567.0}, {"date": "2026-07-22", "close": 25.09, "volume": 54837.0}, {"date": "2026-07-23", "close": 25.17, "volume": 176140.0}, {"date": "2026-07-24", "close": 25.12, "volume": 851244.0}, {"date": "2026-07-27", "close": 25.02, "volume": 100544.0}, {"date": "2026-07-28", "close": 24.85, "volume": 96635.0}, {"date": "2026-07-29", "close": 25.27, "volume": 137528.0}, {"date": "2026-07-30", "close": 25.29, "volume": 83245.0}, {"date": "2026-07-31", "close": 25.49, "volume": 198415.0}, {"date": "2026-08-03", "close": 25.4, "volume": 106256.0}, {"date": "2026-08-04", "close": 25.19, "volume": 170347.0}, {"date": "2026-08-05", "close": 25.15, "volume": 78901.0}, {"date": "2026-08-06", "close": 25.31, "volume": 103839.0}, {"date": "2026-08-07", "close": 25.24, "volume": 158952.0}], "refreshing": true}