{"ticker": "UE", "overview": {"cik": "1611547", "ticker": "UE", "name": "Urban Edge Properties", "industry": "Real Estate", "country": "United States", "sic": "6500", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001611547-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001611547-26-000058", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-13", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002587", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-034208", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033585", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-033026", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-033024", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-033023", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-033020", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-033019", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-033018", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-033015", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001654954-26-004603", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001611547-26-000042", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001249", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001611547-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001611547-26-000038", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000467", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-24", "title": "Form ARS", "accession": "0001140361-26-010901", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-24", "title": "Form DEFA14A", "accession": "0001140361-26-010900", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-24", "title": "Proxy statement", "accession": "0001140361-26-010899", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "Insider transaction", "accession": "0001225208-26-003691", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "Insider transaction", "accession": "0001225208-26-003690", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "Insider transaction", "accession": "0001225208-26-003689", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "Insider transaction", "accession": "0001225208-26-003482", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "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": "UE", "has_prices": true, "as_of": "2026-08-07", "last": 21.63, "prev_close": 21.54, "change": 0.08999999999999986, "change_pct": 0.004178272980501386, "session_volume": 966455.0, "vwap_5": 22.013892042423436, "vwap_20": 22.84851108131999, "vwap_60": 22.799076205469785, "vwap_250": 20.800321972540605, "high_52w": 23.92, "low_52w": 18.5, "avg_volume_20": 799753.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-002587", "src": "13DG", "ticker": "UE", "cik": "1611547", "company": "Urban Edge Properties", "company_raw": "Urban Edge Properties", "who": "Resolution Capital Ltd", "who_key": "Resolution Capital Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Resolution Capital Ltd moves to a 3.33% passive stake in UE", "source_url": "https://www.sec.gov/Archives/edgar/data/1612389/0001172661-26-002587-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0002100119-26-001249", "src": "13DG", "ticker": "UE", "cik": "1611547", "company": "Urban Edge Properties", "company_raw": "Urban Edge Properties", "who": "Edge Properties Urban", "who_key": "Urban Edge Properties", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Urban Edge Properties takes a 5.35% passive stake in UE", "source_url": "https://www.sec.gov/Archives/edgar/data/1611547/0002100119-26-001249-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "HOUSE-2025-20033446-T443", "src": "CONGRESS", "ticker": "UE", "cik": "", "company": "Urban Edge Properties", "company_raw": "wab 893\nSP Urban Edge Properties Common\nShares of Beneficial Interest", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain trims UE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529364}, {"id": "HOUSE-2025-20033446-T444", "src": "CONGRESS", "ticker": "UE", "cik": "", "company": "Urban Edge Properties", "company_raw": "wab 893\nSP Urban Edge Properties Common\nShares of Beneficial Interest", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain trims UE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530804}, {"id": "HOUSE-2025-20033446-T445", "src": "CONGRESS", "ticker": "UE", "cik": "", "company": "Urban Edge Properties", "company_raw": "unt 924\nSP Urban Edge Properties Common\nShares of Beneficial Interest", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain files a buy in UE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530804}, {"id": "HOUSE-2025-20030891-T636", "src": "CONGRESS", "ticker": "UE", "cik": "", "company": "Urban Edge Properties", "company_raw": "unt 924\nSP Urban Edge Properties Common\nShares of Beneficial Interest", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain files a buy in UE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725204}, {"id": "HOUSE-2023-20023404-T475", "src": "CONGRESS", "ticker": "UE", "cik": "", "company": "Urban Edge Properties", "company_raw": "> MUNI ESG\nUrban Edge Properties Common\nShares of Beneficial Interest", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman offloads UE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741844}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-002587", "src": "13DG", "ticker": "UE", "cik": "1611547", "company": "Urban Edge Properties", "company_raw": "Urban Edge Properties", "who": "Resolution Capital Ltd", "who_key": "Resolution Capital Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Resolution Capital Ltd moves to a 3.33% passive stake in UE", "source_url": "https://www.sec.gov/Archives/edgar/data/1612389/0001172661-26-002587-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0002100119-26-001249", "src": "13DG", "ticker": "UE", "cik": "1611547", "company": "Urban Edge Properties", "company_raw": "Urban Edge Properties", "who": "Edge Properties Urban", "who_key": "Urban Edge Properties", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Urban Edge Properties takes a 5.35% passive stake in UE", "source_url": "https://www.sec.gov/Archives/edgar/data/1611547/0002100119-26-001249-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Urban Edge Properties Common Shares of Beneficial Interest", "new_value": "Urban Edge Properties", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001611547", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001611547", "applied": 1, "detected_at": "2026-10-28T09:29:11.526283"}]}, "key_people": [{"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001611547-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001611547-26-000058", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-13", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002587", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-034208", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033585", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-033026", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-033024", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-033023", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-033020", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-033019", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-033018", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-033015", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001654954-26-004603", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001611547-26-000042", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001249", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001611547-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001611547-26-000038", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000467", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-24", "title": "Form ARS", "accession": "0001140361-26-010901", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-24", "title": "Form DEFA14A", "accession": "0001140361-26-010900", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-24", "title": "Proxy statement", "accession": "0001140361-26-010899", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "Insider transaction", "accession": "0001225208-26-003691", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "Insider transaction", "accession": "0001225208-26-003690", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "Insider transaction", "accession": "0001225208-26-003689", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "Insider transaction", "accession": "0001225208-26-003482", "price_sensitive": false}], "performance": {"ticker": "UE", "has_prices": true, "summary": {"n": 2, "avg": 0.14764635633595374, "win_rate": 1.0, "best": 0.17746325530756657, "worst": 0.11782945736434094, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 19.35, "return": 0.11782945736434094}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 18.37, "return": 0.17746325530756657}]}, "price_series": [{"date": "2016-08-08", "close": 29.59, "volume": 413197.0}, {"date": "2016-08-09", "close": 29.84, "volume": 435965.0}, {"date": "2016-08-10", "close": 29.97, "volume": 338126.0}, {"date": "2016-08-11", "close": 29.34, "volume": 451930.0}, {"date": "2016-08-12", "close": 29.16, "volume": 382255.0}, {"date": "2016-08-15", "close": 29.05, "volume": 460728.0}, {"date": "2016-08-16", "close": 28.77, "volume": 582652.0}, {"date": "2016-08-17", "close": 29.09, "volume": 580566.0}, {"date": "2016-08-18", "close": 28.93, "volume": 390396.0}, {"date": "2016-08-19", "close": 28.76, "volume": 457989.0}, {"date": "2016-08-22", "close": 28.68, "volume": 400539.0}, {"date": "2016-08-23", "close": 28.8, "volume": 385128.0}, {"date": "2016-08-24", "close": 28.76, "volume": 259124.0}, {"date": "2016-08-25", "close": 28.81, "volume": 377284.0}, {"date": "2016-08-26", "close": 28.44, "volume": 459213.0}, {"date": "2016-08-29", "close": 28.65, "volume": 450767.0}, {"date": "2016-08-30", "close": 28.66, "volume": 333821.0}, {"date": "2016-08-31", "close": 28.66, "volume": 725624.0}, {"date": "2016-09-01", "close": 28.62, "volume": 321930.0}, {"date": "2016-09-02", "close": 29.12, "volume": 807707.0}, {"date": "2016-09-06", "close": 29.2, "volume": 468605.0}, {"date": "2016-09-07", "close": 29.38, "volume": 875447.0}, {"date": "2016-09-08", "close": 28.92, "volume": 318564.0}, {"date": "2016-09-09", "close": 27.75, "volume": 756101.0}, {"date": "2016-09-12", "close": 27.88, "volume": 499644.0}, {"date": "2016-09-13", "close": 27.23, "volume": 475966.0}, {"date": "2016-09-14", "close": 27.06, "volume": 226835.0}, {"date": "2016-09-15", "close": 27.14, "volume": 427921.0}, {"date": "2016-09-16", "close": 27.16, "volume": 815483.0}, {"date": "2016-09-19", "close": 27.59, "volume": 309055.0}, {"date": "2016-09-20", "close": 27.6, "volume": 303325.0}, {"date": "2016-09-21", "close": 27.97, "volume": 496508.0}, {"date": "2016-09-22", "close": 28.59, "volume": 492301.0}, {"date": "2016-09-23", "close": 28.57, "volume": 538856.0}, {"date": "2016-09-26", "close": 28.68, "volume": 366137.0}, {"date": "2016-09-27", "close": 28.4, "volume": 309272.0}, {"date": "2016-09-28", "close": 28.56, "volume": 308146.0}, {"date": "2016-09-29", "close": 28.1, "volume": 301690.0}, {"date": "2016-09-30", "close": 28.14, "volume": 576776.0}, {"date": "2016-10-03", "close": 27.56, "volume": 802178.0}, {"date": "2016-10-04", "close": 26.89, "volume": 440810.0}, {"date": "2016-10-05", "close": 26.08, "volume": 572292.0}, {"date": "2016-10-06", "close": 26.03, "volume": 376643.0}, {"date": "2016-10-07", "close": 26.08, "volume": 499605.0}, {"date": "2016-10-10", "close": 26.35, "volume": 346670.0}, {"date": "2016-10-11", "close": 26.05, "volume": 339538.0}, {"date": "2016-10-12", "close": 26.07, "volume": 489227.0}, {"date": "2016-10-13", "close": 26.57, "volume": 510315.0}, {"date": "2016-10-14", "close": 26.54, "volume": 317283.0}, {"date": "2016-10-17", "close": 26.64, "volume": 210394.0}, {"date": "2016-10-18", "close": 26.64, "volume": 325934.0}, {"date": "2016-10-19", "close": 26.66, "volume": 384885.0}, {"date": "2016-10-20", "close": 26.43, "volume": 486199.0}, {"date": "2016-10-21", "close": 26.58, "volume": 180045.0}, {"date": "2016-10-24", "close": 26.68, "volume": 209044.0}, {"date": "2016-10-25", "close": 26.66, "volume": 230139.0}, {"date": "2016-10-26", "close": 26.04, "volume": 239599.0}, {"date": "2016-10-27", "close": 25.37, "volume": 298463.0}, {"date": "2016-10-28", "close": 25.47, "volume": 328382.0}, {"date": "2016-10-31", "close": 25.81, "volume": 429482.0}, {"date": "2016-11-01", "close": 25.09, "volume": 310793.0}, {"date": "2016-11-02", "close": 24.74, "volume": 254256.0}, {"date": "2016-11-03", "close": 24.99, "volume": 526123.0}, {"date": "2016-11-04", "close": 24.81, "volume": 375404.0}, {"date": "2016-11-07", "close": 25.43, "volume": 361980.0}, {"date": "2016-11-08", "close": 25.72, "volume": 397651.0}, {"date": "2016-11-09", "close": 25.0, "volume": 646592.0}, {"date": "2016-11-10", "close": 25.0, "volume": 528501.0}, {"date": "2016-11-11", "close": 25.64, "volume": 653560.0}, {"date": "2016-11-14", "close": 26.4, "volume": 573974.0}, {"date": "2016-11-15", "close": 26.37, "volume": 759218.0}, {"date": "2016-11-16", "close": 26.51, "volume": 449968.0}, {"date": "2016-11-17", "close": 26.18, "volume": 372273.0}, {"date": "2016-11-18", "close": 26.12, "volume": 433273.0}, {"date": "2016-11-21", "close": 26.12, "volume": 322565.0}, {"date": "2016-11-22", "close": 26.94, "volume": 680295.0}, {"date": "2016-11-23", "close": 27.07, "volume": 312540.0}, {"date": "2016-11-25", "close": 27.14, "volume": 211359.0}, {"date": "2016-11-28", "close": 27.02, "volume": 333818.0}, {"date": "2016-11-29", "close": 27.36, "volume": 302454.0}, {"date": "2016-11-30", "close": 27.09, "volume": 652441.0}, {"date": "2016-12-01", "close": 26.77, "volume": 450759.0}, {"date": "2016-12-02", "close": 26.91, "volume": 419238.0}, {"date": "2016-12-05", "close": 26.69, "volume": 617838.0}, {"date": "2016-12-06", "close": 27.05, "volume": 618725.0}, {"date": "2016-12-07", "close": 27.5, "volume": 467460.0}, {"date": "2016-12-08", "close": 27.86, "volume": 395165.0}, {"date": "2016-12-09", "close": 28.05, "volume": 694808.0}, {"date": "2016-12-12", "close": 28.21, "volume": 507739.0}, {"date": "2016-12-13", "close": 28.14, "volume": 846575.0}, {"date": "2016-12-14", "close": 27.25, "volume": 633378.0}, {"date": "2016-12-15", "close": 26.71, "volume": 587104.0}, {"date": "2016-12-16", "close": 27.09, "volume": 1268089.0}, {"date": "2016-12-19", "close": 27.48, "volume": 713476.0}, {"date": "2016-12-20", "close": 27.54, "volume": 492904.0}, {"date": "2016-12-21", "close": 27.02, "volume": 626242.0}, {"date": "2016-12-22", "close": 26.66, "volume": 561199.0}, {"date": "2016-12-23", "close": 26.66, "volume": 369081.0}, {"date": "2016-12-27", "close": 26.96, "volume": 389299.0}, {"date": "2016-12-28", "close": 26.59, "volume": 396491.0}, {"date": "2016-12-29", "close": 27.04, "volume": 289683.0}, {"date": "2016-12-30", "close": 27.51, "volume": 381420.0}, {"date": "2017-01-03", "close": 27.57, "volume": 447879.0}, {"date": "2017-01-04", "close": 28.13, "volume": 438450.0}, {"date": "2017-01-05", "close": 28.21, "volume": 357653.0}, {"date": "2017-01-06", "close": 28.21, "volume": 493654.0}, {"date": "2017-01-09", "close": 27.89, "volume": 482292.0}, {"date": "2017-01-10", "close": 27.74, "volume": 420508.0}, {"date": "2017-01-11", "close": 27.57, "volume": 324828.0}, {"date": "2017-01-12", "close": 27.81, "volume": 267105.0}, {"date": "2017-01-13", "close": 27.75, "volume": 262797.0}, {"date": "2017-01-17", "close": 28.21, "volume": 474461.0}, {"date": "2017-01-18", "close": 28.2, "volume": 471993.0}, {"date": "2017-01-19", "close": 27.75, "volume": 354077.0}, {"date": "2017-01-20", "close": 27.85, "volume": 276349.0}, {"date": "2017-01-23", "close": 28.37, "volume": 280034.0}, {"date": "2017-01-24", "close": 28.48, "volume": 779885.0}, {"date": "2017-01-25", "close": 28.2, "volume": 589893.0}, {"date": "2017-01-26", "close": 28.15, "volume": 395929.0}, {"date": "2017-01-27", "close": 27.92, "volume": 220419.0}, {"date": "2017-01-30", "close": 27.96, "volume": 408656.0}, {"date": "2017-01-31", "close": 27.97, "volume": 727830.0}, {"date": "2017-02-01", "close": 27.57, "volume": 407726.0}, {"date": "2017-02-02", "close": 27.72, "volume": 813133.0}, {"date": "2017-02-03", "close": 28.05, "volume": 527654.0}, {"date": "2017-02-06", "close": 27.71, "volume": 307040.0}, {"date": "2017-02-07", "close": 27.66, "volume": 280528.0}, {"date": "2017-02-08", "close": 27.76, "volume": 336069.0}, {"date": "2017-02-09", "close": 28.39, "volume": 328238.0}, {"date": "2017-02-10", "close": 28.85, "volume": 278596.0}, {"date": "2017-02-13", "close": 28.51, "volume": 366541.0}, {"date": "2017-02-14", "close": 28.0, "volume": 361237.0}, {"date": "2017-02-15", "close": 27.58, "volume": 350501.0}, {"date": "2017-02-16", "close": 27.36, "volume": 717520.0}, {"date": "2017-02-17", "close": 28.08, "volume": 838185.0}, {"date": "2017-02-21", "close": 28.46, "volume": 571213.0}, {"date": "2017-02-22", "close": 28.27, "volume": 301512.0}, {"date": "2017-02-23", "close": 28.5, "volume": 338084.0}, {"date": "2017-02-24", "close": 28.42, "volume": 219452.0}, {"date": "2017-02-27", "close": 28.62, "volume": 460540.0}, {"date": "2017-02-28", "close": 27.73, "volume": 906047.0}, {"date": "2017-03-01", "close": 27.63, "volume": 697767.0}, {"date": "2017-03-02", "close": 27.29, "volume": 536934.0}, {"date": "2017-03-03", "close": 27.16, "volume": 891030.0}, {"date": "2017-03-06", "close": 26.8, "volume": 454032.0}, {"date": "2017-03-07", "close": 26.49, "volume": 502591.0}, {"date": "2017-03-08", "close": 25.75, "volume": 566384.0}, {"date": "2017-03-09", "close": 25.22, "volume": 434488.0}, {"date": "2017-03-10", "close": 25.11, "volume": 313520.0}, {"date": "2017-03-13", "close": 25.4, "volume": 616491.0}, {"date": "2017-03-14", "close": 25.67, "volume": 842899.0}, {"date": "2017-03-15", "close": 26.43, "volume": 716966.0}, {"date": "2017-03-16", "close": 26.07, "volume": 449141.0}, {"date": "2017-03-17", "close": 26.11, "volume": 1074164.0}, {"date": "2017-03-20", "close": 25.84, "volume": 479655.0}, {"date": "2017-03-21", "close": 25.6, "volume": 651099.0}, {"date": "2017-03-22", "close": 25.62, "volume": 887564.0}, {"date": "2017-03-23", "close": 26.15, "volume": 716269.0}, {"date": "2017-03-24", "close": 26.3, "volume": 491720.0}, {"date": "2017-03-27", "close": 25.84, "volume": 353891.0}, {"date": "2017-03-28", "close": 26.2, "volume": 431043.0}, {"date": "2017-03-29", "close": 26.2, "volume": 249053.0}, {"date": "2017-03-30", "close": 26.3, "volume": 399509.0}, {"date": "2017-03-31", "close": 26.3, "volume": 521503.0}, {"date": "2017-04-03", "close": 26.34, "volume": 357104.0}, {"date": "2017-04-04", "close": 26.21, "volume": 407297.0}, {"date": "2017-04-05", "close": 25.92, "volume": 515308.0}, {"date": "2017-04-06", "close": 26.36, "volume": 620051.0}, {"date": "2017-04-07", "close": 26.21, "volume": 400705.0}, {"date": "2017-04-10", "close": 26.85, "volume": 347831.0}, {"date": "2017-04-11", "close": 27.33, "volume": 444758.0}, {"date": "2017-04-12", "close": 26.95, "volume": 633334.0}, {"date": "2017-04-13", "close": 26.78, "volume": 210075.0}, {"date": "2017-04-17", "close": 27.06, "volume": 393989.0}, {"date": "2017-04-18", "close": 27.34, "volume": 733200.0}, {"date": "2017-04-19", "close": 27.3, "volume": 288221.0}, {"date": "2017-04-20", "close": 27.65, "volume": 598006.0}, {"date": "2017-04-21", "close": 27.36, "volume": 455771.0}, {"date": "2017-04-24", "close": 26.87, "volume": 368355.0}, {"date": "2017-04-25", "close": 26.94, "volume": 533903.0}, {"date": "2017-04-26", "close": 26.4, "volume": 688844.0}, {"date": "2017-04-27", "close": 26.23, "volume": 500959.0}, {"date": "2017-04-28", "close": 25.5, "volume": 600347.0}, {"date": "2017-05-01", "close": 26.24, "volume": 662779.0}, {"date": "2017-05-02", "close": 26.24, "volume": 410847.0}, {"date": "2017-05-03", "close": 26.18, "volume": 622534.0}, {"date": "2017-05-04", "close": 25.83, "volume": 653002.0}, {"date": "2017-05-05", "close": 25.58, "volume": 4936711.0}, {"date": "2017-05-08", "close": 25.24, "volume": 1996176.0}, {"date": "2017-05-09", "close": 25.25, "volume": 1978300.0}, {"date": "2017-05-10", "close": 25.36, "volume": 1062719.0}, {"date": "2017-05-11", "close": 24.93, "volume": 916477.0}, {"date": "2017-05-12", "close": 24.57, "volume": 1377192.0}, {"date": "2017-05-15", "close": 24.58, "volume": 620707.0}, {"date": "2017-05-16", "close": 24.0, "volume": 812486.0}, {"date": "2017-05-17", "close": 23.9, "volume": 1220596.0}, {"date": "2017-05-18", "close": 23.71, "volume": 1107659.0}, {"date": "2017-05-19", "close": 24.25, "volume": 2863455.0}, {"date": "2017-05-22", "close": 24.39, "volume": 1531796.0}, {"date": "2017-05-23", "close": 24.16, "volume": 599993.0}, {"date": "2017-05-24", "close": 24.43, "volume": 779825.0}, {"date": "2017-05-25", "close": 24.5, "volume": 1010900.0}, {"date": "2017-05-26", "close": 24.14, "volume": 377398.0}, {"date": "2017-05-30", "close": 23.89, "volume": 546169.0}, {"date": "2017-05-31", "close": 23.84, "volume": 856944.0}, {"date": "2017-06-01", "close": 24.14, "volume": 613697.0}, {"date": "2017-06-02", "close": 24.06, "volume": 834565.0}, {"date": "2017-06-05", "close": 23.76, "volume": 706912.0}, {"date": "2017-06-06", "close": 23.58, "volume": 844832.0}, {"date": "2017-06-07", "close": 24.32, "volume": 1274360.0}, {"date": "2017-06-08", "close": 24.01, "volume": 556687.0}, {"date": "2017-06-09", "close": 24.39, "volume": 709147.0}, {"date": "2017-06-12", "close": 24.76, "volume": 806577.0}, {"date": "2017-06-13", "close": 24.83, "volume": 866388.0}, {"date": "2017-06-14", "close": 24.76, "volume": 555479.0}, {"date": "2017-06-15", "close": 25.0, "volume": 735168.0}, {"date": "2017-06-16", "close": 24.76, "volume": 2083299.0}, {"date": "2017-06-19", "close": 24.16, "volume": 906201.0}, {"date": "2017-06-20", "close": 23.86, "volume": 620285.0}, {"date": "2017-06-21", "close": 23.44, "volume": 583445.0}, {"date": "2017-06-22", "close": 23.53, "volume": 703406.0}, {"date": "2017-06-23", "close": 23.65, "volume": 1000270.0}, {"date": "2017-06-26", "close": 24.11, "volume": 395721.0}, {"date": "2017-06-27", "close": 24.22, "volume": 529347.0}, {"date": "2017-06-28", "close": 24.33, "volume": 481499.0}, {"date": "2017-06-29", "close": 24.08, "volume": 385101.0}, {"date": "2017-06-30", "close": 23.73, "volume": 493233.0}, {"date": "2017-07-03", "close": 24.42, "volume": 421847.0}, {"date": "2017-07-05", "close": 23.77, "volume": 1174264.0}, {"date": "2017-07-06", "close": 23.64, "volume": 799675.0}, {"date": "2017-07-07", "close": 24.3, "volume": 583072.0}, {"date": "2017-07-10", "close": 24.03, "volume": 635740.0}, {"date": "2017-07-11", "close": 23.97, "volume": 999580.0}, {"date": "2017-07-12", "close": 24.19, "volume": 386362.0}, {"date": "2017-07-13", "close": 24.3, "volume": 355503.0}, {"date": "2017-07-14", "close": 24.73, "volume": 351291.0}, {"date": "2017-07-17", "close": 25.06, "volume": 536892.0}, {"date": "2017-07-18", "close": 25.44, "volume": 692299.0}, {"date": "2017-07-19", "close": 25.64, "volume": 366140.0}, {"date": "2017-07-20", "close": 25.27, "volume": 595381.0}, {"date": "2017-07-21", "close": 24.88, "volume": 564419.0}, {"date": "2017-07-24", "close": 24.89, "volume": 389773.0}, {"date": "2017-07-25", "close": 25.27, "volume": 775887.0}, {"date": "2017-07-26", "close": 25.21, "volume": 507442.0}, {"date": "2017-07-27", "close": 25.6, "volume": 590059.0}, {"date": "2017-07-28", "close": 25.03, "volume": 528522.0}, {"date": "2017-07-31", "close": 25.13, "volume": 277145.0}, {"date": "2017-08-01", "close": 25.39, "volume": 246004.0}, {"date": "2017-08-02", "close": 25.09, "volume": 603171.0}, {"date": "2017-08-03", "close": 24.67, "volume": 742887.0}, {"date": "2017-08-04", "close": 25.46, "volume": 951527.0}, {"date": "2017-08-07", "close": 25.48, "volume": 597792.0}, {"date": "2017-08-08", "close": 25.25, "volume": 593566.0}, {"date": "2017-08-09", "close": 25.38, "volume": 979121.0}, {"date": "2017-08-10", "close": 25.12, "volume": 529873.0}, {"date": "2017-08-11", "close": 24.68, "volume": 690407.0}, {"date": "2017-08-14", "close": 25.39, "volume": 891794.0}, {"date": "2017-08-15", "close": 24.66, "volume": 821065.0}, {"date": "2017-08-16", "close": 24.96, "volume": 434719.0}, {"date": "2017-08-17", "close": 24.66, "volume": 458953.0}, {"date": "2017-08-18", "close": 24.22, "volume": 1611286.0}, {"date": "2017-08-21", "close": 24.37, "volume": 497056.0}, {"date": "2017-08-22", "close": 24.12, "volume": 518395.0}, {"date": "2017-08-23", "close": 24.54, "volume": 422533.0}, {"date": "2017-08-24", "close": 24.87, "volume": 1091421.0}, {"date": "2017-08-25", "close": 25.29, "volume": 615160.0}, {"date": "2017-08-28", "close": 24.75, "volume": 692522.0}, {"date": "2017-08-29", "close": 24.59, "volume": 545135.0}, {"date": "2017-08-30", "close": 24.87, "volume": 775028.0}, {"date": "2017-08-31", "close": 25.15, "volume": 746022.0}, {"date": "2017-09-01", "close": 25.46, "volume": 538771.0}, {"date": "2017-09-05", "close": 25.43, "volume": 897562.0}, {"date": "2017-09-06", "close": 25.47, "volume": 425587.0}, {"date": "2017-09-07", "close": 25.27, "volume": 726487.0}, {"date": "2017-09-08", "close": 25.04, "volume": 441875.0}, {"date": "2017-09-11", "close": 25.22, "volume": 417504.0}, {"date": "2017-09-12", "close": 25.03, "volume": 466657.0}, {"date": "2017-09-13", "close": 25.06, "volume": 554621.0}, {"date": "2017-09-14", "close": 25.28, "volume": 571268.0}, {"date": "2017-09-15", "close": 25.28, "volume": 1189942.0}, {"date": "2017-09-18", "close": 24.94, "volume": 382596.0}, {"date": "2017-09-19", "close": 24.21, "volume": 657048.0}, {"date": "2017-09-20", "close": 23.92, "volume": 678682.0}, {"date": "2017-09-21", "close": 23.9, "volume": 467530.0}, {"date": "2017-09-22", "close": 23.86, "volume": 561475.0}, {"date": "2017-09-25", "close": 24.29, "volume": 725135.0}, {"date": "2017-09-26", "close": 24.63, "volume": 632983.0}, {"date": "2017-09-27", "close": 24.44, "volume": 586894.0}, {"date": "2017-09-28", "close": 24.49, "volume": 431250.0}, {"date": "2017-09-29", "close": 24.12, "volume": 650200.0}, {"date": "2017-10-02", "close": 23.91, "volume": 721404.0}, {"date": "2017-10-03", "close": 24.22, "volume": 465514.0}, {"date": "2017-10-04", "close": 24.54, "volume": 481861.0}, {"date": "2017-10-05", "close": 24.71, "volume": 524224.0}, {"date": "2017-10-06", "close": 24.55, "volume": 612276.0}, {"date": "2017-10-09", "close": 24.66, "volume": 703981.0}, {"date": "2017-10-10", "close": 25.04, "volume": 412300.0}, {"date": "2017-10-11", "close": 25.16, "volume": 765721.0}, {"date": "2017-10-12", "close": 25.06, "volume": 575094.0}, {"date": "2017-10-13", "close": 25.43, "volume": 524582.0}, {"date": "2017-10-16", "close": 25.2, "volume": 482287.0}, {"date": "2017-10-17", "close": 25.22, "volume": 407868.0}, {"date": "2017-10-18", "close": 24.94, "volume": 364488.0}, {"date": "2017-10-19", "close": 24.75, "volume": 327672.0}, {"date": "2017-10-20", "close": 24.43, "volume": 224566.0}, {"date": "2017-10-23", "close": 24.51, "volume": 233574.0}, {"date": "2017-10-24", "close": 24.23, "volume": 359339.0}, {"date": "2017-10-25", "close": 24.0, "volume": 376456.0}, {"date": "2017-10-26", "close": 23.82, "volume": 454345.0}, {"date": "2017-10-27", "close": 23.87, "volume": 538700.0}, {"date": "2017-10-30", "close": 23.66, "volume": 366027.0}, {"date": "2017-10-31", "close": 23.46, "volume": 560406.0}, {"date": "2017-11-01", "close": 23.75, "volume": 569768.0}, {"date": "2017-11-02", "close": 24.92, "volume": 500614.0}, {"date": "2017-11-03", "close": 24.04, "volume": 823218.0}, {"date": "2017-11-06", "close": 23.85, "volume": 823487.0}, {"date": "2017-11-07", "close": 24.2, "volume": 468341.0}, {"date": "2017-11-08", "close": 24.28, "volume": 478809.0}, {"date": "2017-11-09", "close": 24.55, "volume": 597822.0}, {"date": "2017-11-10", "close": 24.7, "volume": 504583.0}, {"date": "2017-11-13", "close": 24.52, "volume": 490005.0}, {"date": "2017-11-14", "close": 24.69, "volume": 245048.0}, {"date": "2017-11-15", "close": 24.51, "volume": 459383.0}, {"date": "2017-11-16", "close": 24.77, "volume": 467671.0}, {"date": "2017-11-17", "close": 24.84, "volume": 426833.0}, {"date": "2017-11-20", "close": 24.78, "volume": 419359.0}, {"date": "2017-11-21", "close": 25.08, "volume": 588894.0}, {"date": "2017-11-22", "close": 25.18, "volume": 586991.0}, {"date": "2017-11-24", "close": 25.28, "volume": 268868.0}, {"date": "2017-11-27", "close": 24.92, "volume": 577705.0}, {"date": "2017-11-28", "close": 25.21, "volume": 547958.0}, {"date": "2017-11-29", "close": 25.7, "volume": 467792.0}, {"date": "2017-11-30", "close": 25.55, "volume": 908809.0}, {"date": "2017-12-01", "close": 25.69, "volume": 482486.0}, {"date": "2017-12-04", "close": 25.99, "volume": 484479.0}, {"date": "2017-12-05", "close": 25.31, "volume": 457396.0}, {"date": "2017-12-06", "close": 24.99, "volume": 505292.0}, {"date": "2017-12-07", "close": 24.97, "volume": 371614.0}, {"date": "2017-12-08", "close": 25.0, "volume": 384363.0}, {"date": "2017-12-11", "close": 24.89, "volume": 379919.0}, {"date": "2017-12-12", "close": 25.13, "volume": 558184.0}, {"date": "2017-12-13", "close": 25.35, "volume": 644586.0}, {"date": "2017-12-14", "close": 25.26, "volume": 528612.0}, {"date": "2017-12-15", "close": 25.79, "volume": 1630439.0}, {"date": "2017-12-18", "close": 26.09, "volume": 387861.0}, {"date": "2017-12-19", "close": 25.55, "volume": 374148.0}, {"date": "2017-12-20", "close": 24.95, "volume": 473073.0}, {"date": "2017-12-21", "close": 24.89, "volume": 363551.0}, {"date": "2017-12-22", "close": 25.19, "volume": 400045.0}, {"date": "2017-12-26", "close": 25.43, "volume": 210905.0}, {"date": "2017-12-27", "close": 25.42, "volume": 274293.0}, {"date": "2017-12-28", "close": 25.48, "volume": 366160.0}, {"date": "2017-12-29", "close": 25.49, "volume": 420181.0}, {"date": "2018-01-02", "close": 25.59, "volume": 746199.0}, {"date": "2018-01-03", "close": 25.37, "volume": 349281.0}, {"date": "2018-01-04", "close": 24.81, "volume": 278791.0}, {"date": "2018-01-05", "close": 24.96, "volume": 449660.0}, {"date": "2018-01-08", "close": 25.0, "volume": 282935.0}, {"date": "2018-01-09", "close": 24.32, "volume": 403510.0}, {"date": "2018-01-10", "close": 24.1, "volume": 263192.0}, {"date": "2018-01-11", "close": 24.13, "volume": 401199.0}, {"date": "2018-01-12", "close": 24.02, "volume": 292141.0}, {"date": "2018-01-16", "close": 23.76, "volume": 280008.0}, {"date": "2018-01-17", "close": 23.82, "volume": 539573.0}, {"date": "2018-01-18", "close": 23.52, "volume": 427292.0}, {"date": "2018-01-19", "close": 23.95, "volume": 647986.0}, {"date": "2018-01-22", "close": 24.02, "volume": 443820.0}, {"date": "2018-01-23", "close": 24.23, "volume": 354839.0}, {"date": "2018-01-24", "close": 24.09, "volume": 445792.0}, {"date": "2018-01-25", "close": 23.85, "volume": 472374.0}, {"date": "2018-01-26", "close": 23.67, "volume": 323181.0}, {"date": "2018-01-29", "close": 23.21, "volume": 364355.0}, {"date": "2018-01-30", "close": 22.95, "volume": 428870.0}, {"date": "2018-01-31", "close": 23.38, "volume": 812509.0}, {"date": "2018-02-01", "close": 22.36, "volume": 942895.0}, {"date": "2018-02-02", "close": 22.22, "volume": 979996.0}, {"date": "2018-02-05", "close": 21.54, "volume": 933528.0}, {"date": "2018-02-06", "close": 21.48, "volume": 914588.0}, {"date": "2018-02-07", "close": 21.16, "volume": 628446.0}, {"date": "2018-02-08", "close": 20.51, "volume": 682486.0}, {"date": "2018-02-09", "close": 20.85, "volume": 682926.0}, {"date": "2018-02-12", "close": 21.0, "volume": 909141.0}, {"date": "2018-02-13", "close": 21.18, "volume": 468849.0}, {"date": "2018-02-14", "close": 21.19, "volume": 675202.0}, {"date": "2018-02-15", "close": 21.6, "volume": 1051142.0}, {"date": "2018-02-16", "close": 22.05, "volume": 780187.0}, {"date": "2018-02-20", "close": 21.96, "volume": 898891.0}, {"date": "2018-02-21", "close": 21.54, "volume": 1310982.0}, {"date": "2018-02-22", "close": 21.72, "volume": 895999.0}, {"date": "2018-02-23", "close": 22.08, "volume": 581585.0}, {"date": "2018-02-26", "close": 22.29, "volume": 518866.0}, {"date": "2018-02-27", "close": 21.62, "volume": 832451.0}, {"date": "2018-02-28", "close": 21.58, "volume": 900461.0}, {"date": "2018-03-01", "close": 21.9, "volume": 560131.0}, {"date": "2018-03-02", "close": 22.07, "volume": 772459.0}, {"date": "2018-03-05", "close": 22.36, "volume": 606070.0}, {"date": "2018-03-06", "close": 22.58, "volume": 677737.0}, {"date": "2018-03-07", "close": 22.52, "volume": 539946.0}, {"date": "2018-03-08", "close": 22.35, "volume": 449280.0}, {"date": "2018-03-09", "close": 21.69, "volume": 1435550.0}, {"date": "2018-03-12", "close": 21.86, "volume": 947539.0}, {"date": "2018-03-13", "close": 21.54, "volume": 1590568.0}, {"date": "2018-03-14", "close": 21.23, "volume": 1537062.0}, {"date": "2018-03-15", "close": 21.08, "volume": 1074423.0}, {"date": "2018-03-16", "close": 21.39, "volume": 1989977.0}, {"date": "2018-03-19", "close": 21.19, "volume": 586924.0}, {"date": "2018-03-20", "close": 20.85, "volume": 960975.0}, {"date": "2018-03-21", "close": 20.75, "volume": 837528.0}, {"date": "2018-03-22", "close": 20.73, "volume": 662987.0}, {"date": "2018-03-23", "close": 20.45, "volume": 1117979.0}, {"date": "2018-03-26", "close": 20.69, "volume": 525175.0}, {"date": "2018-03-27", "close": 20.58, "volume": 802648.0}, {"date": "2018-03-28", "close": 21.5, "volume": 722801.0}, {"date": "2018-03-29", "close": 21.35, "volume": 573654.0}, {"date": "2018-04-02", "close": 20.93, "volume": 767415.0}, {"date": "2018-04-03", "close": 21.34, "volume": 602789.0}, {"date": "2018-04-04", "close": 21.78, "volume": 525191.0}, {"date": "2018-04-05", "close": 21.68, "volume": 472412.0}, {"date": "2018-04-06", "close": 21.26, "volume": 484184.0}, {"date": "2018-04-09", "close": 21.14, "volume": 372050.0}, {"date": "2018-04-10", "close": 21.33, "volume": 539658.0}, {"date": "2018-04-11", "close": 21.24, "volume": 509382.0}, {"date": "2018-04-12", "close": 20.74, "volume": 484866.0}, {"date": "2018-04-13", "close": 20.88, "volume": 348115.0}, {"date": "2018-04-16", "close": 20.93, "volume": 436481.0}, {"date": "2018-04-17", "close": 21.08, "volume": 568308.0}, {"date": "2018-04-18", "close": 20.98, "volume": 363214.0}, {"date": "2018-04-19", "close": 20.46, "volume": 393236.0}, {"date": "2018-04-20", "close": 20.12, "volume": 369308.0}, {"date": "2018-04-23", "close": 19.83, "volume": 506339.0}, {"date": "2018-04-24", "close": 20.07, "volume": 858680.0}, {"date": "2018-04-25", "close": 19.94, "volume": 558989.0}, {"date": "2018-04-26", "close": 20.41, "volume": 423867.0}, {"date": "2018-04-27", "close": 21.12, "volume": 624994.0}, {"date": "2018-04-30", "close": 20.57, "volume": 843519.0}, {"date": "2018-05-01", "close": 20.92, "volume": 438586.0}, {"date": "2018-05-02", "close": 20.47, "volume": 558365.0}, {"date": "2018-05-03", "close": 20.44, "volume": 552198.0}, {"date": "2018-05-04", "close": 20.81, "volume": 380418.0}, {"date": "2018-05-07", "close": 20.85, "volume": 442869.0}, {"date": "2018-05-08", "close": 20.89, "volume": 1306050.0}, {"date": "2018-05-09", "close": 20.85, "volume": 583171.0}, {"date": "2018-05-10", "close": 21.15, "volume": 851389.0}, {"date": "2018-05-11", "close": 20.99, "volume": 528627.0}, {"date": "2018-05-14", "close": 20.71, "volume": 627981.0}, {"date": "2018-05-15", "close": 20.3, "volume": 1151693.0}, {"date": "2018-05-16", "close": 20.32, "volume": 709506.0}, {"date": "2018-05-17", "close": 20.31, "volume": 805546.0}, {"date": "2018-05-18", "close": 20.2, "volume": 700913.0}, {"date": "2018-05-21", "close": 20.53, "volume": 669844.0}, {"date": "2018-05-22", "close": 20.68, "volume": 734954.0}, {"date": "2018-05-23", "close": 20.91, "volume": 674424.0}, {"date": "2018-05-24", "close": 20.74, "volume": 477963.0}, {"date": "2018-05-25", "close": 21.03, "volume": 705484.0}, {"date": "2018-05-29", "close": 21.45, "volume": 1320700.0}, {"date": "2018-05-30", "close": 21.81, "volume": 971452.0}, {"date": "2018-05-31", "close": 21.87, "volume": 833764.0}, {"date": "2018-06-01", "close": 21.8, "volume": 1074333.0}, {"date": "2018-06-04", "close": 21.85, "volume": 755606.0}, {"date": "2018-06-05", "close": 21.93, "volume": 1006214.0}, {"date": "2018-06-06", "close": 22.22, "volume": 690720.0}, {"date": "2018-06-07", "close": 22.24, "volume": 748471.0}, {"date": "2018-06-08", "close": 22.35, "volume": 999771.0}, {"date": "2018-06-11", "close": 22.4, "volume": 468445.0}, {"date": "2018-06-12", "close": 22.54, "volume": 1000389.0}, {"date": "2018-06-13", "close": 22.16, "volume": 724797.0}, {"date": "2018-06-14", "close": 22.18, "volume": 822590.0}, {"date": "2018-06-15", "close": 22.08, "volume": 1717261.0}, {"date": "2018-06-18", "close": 22.04, "volume": 553508.0}, {"date": "2018-06-19", "close": 21.91, "volume": 692679.0}, {"date": "2018-06-20", "close": 22.43, "volume": 559083.0}, {"date": "2018-06-21", "close": 22.76, "volume": 393511.0}, {"date": "2018-06-22", "close": 22.9, "volume": 2912667.0}, {"date": "2018-06-25", "close": 23.0, "volume": 474421.0}, {"date": "2018-06-26", "close": 22.91, "volume": 705952.0}, {"date": "2018-06-27", "close": 22.89, "volume": 671385.0}, {"date": "2018-06-28", "close": 22.87, "volume": 346188.0}, {"date": "2018-06-29", "close": 22.87, "volume": 636718.0}, {"date": "2018-07-02", "close": 22.74, "volume": 846673.0}, {"date": "2018-07-03", "close": 22.89, "volume": 258803.0}, {"date": "2018-07-05", "close": 23.21, "volume": 474320.0}, {"date": "2018-07-06", "close": 23.28, "volume": 384093.0}, {"date": "2018-07-09", "close": 23.05, "volume": 704779.0}, {"date": "2018-07-10", "close": 22.88, "volume": 682508.0}, {"date": "2018-07-11", "close": 22.87, "volume": 489396.0}, {"date": "2018-07-12", "close": 22.93, "volume": 202128.0}, {"date": "2018-07-13", "close": 22.84, "volume": 263835.0}, {"date": "2018-07-16", "close": 22.76, "volume": 259522.0}, {"date": "2018-07-17", "close": 22.55, "volume": 427867.0}, {"date": "2018-07-18", "close": 22.5, "volume": 500115.0}, {"date": "2018-07-19", "close": 22.91, "volume": 498496.0}, {"date": "2018-07-20", "close": 22.56, "volume": 309493.0}, {"date": "2018-07-23", "close": 22.58, "volume": 480492.0}, {"date": "2018-07-24", "close": 22.35, "volume": 496842.0}, {"date": "2018-07-25", "close": 22.43, "volume": 407677.0}, {"date": "2018-07-26", "close": 22.53, "volume": 704644.0}, {"date": "2018-07-27", "close": 21.81, "volume": 425888.0}, {"date": "2018-07-30", "close": 22.19, "volume": 408913.0}, {"date": "2018-07-31", "close": 22.68, "volume": 430411.0}, {"date": "2018-08-01", "close": 22.87, "volume": 560162.0}, {"date": "2018-08-02", "close": 22.6, "volume": 752657.0}, {"date": "2018-08-03", "close": 22.85, "volume": 730694.0}, {"date": "2018-08-06", "close": 22.42, "volume": 950317.0}, {"date": "2018-08-07", "close": 22.01, "volume": 863746.0}, {"date": "2018-08-08", "close": 21.88, "volume": 607527.0}, {"date": "2018-08-09", "close": 21.93, "volume": 555563.0}, {"date": "2018-08-10", "close": 21.76, "volume": 443689.0}, {"date": "2018-08-13", "close": 21.74, "volume": 769788.0}, {"date": "2018-08-14", "close": 22.27, "volume": 429688.0}, {"date": "2018-08-15", "close": 22.47, "volume": 410803.0}, {"date": "2018-08-16", "close": 22.69, "volume": 426002.0}, {"date": "2018-08-17", "close": 23.01, "volume": 424089.0}, {"date": "2018-08-20", "close": 23.21, "volume": 531111.0}, {"date": "2018-08-21", "close": 23.21, "volume": 675223.0}, {"date": "2018-08-22", "close": 23.25, "volume": 548755.0}, {"date": "2018-08-23", "close": 23.17, "volume": 612951.0}, {"date": "2018-08-24", "close": 23.21, "volume": 482309.0}, {"date": "2018-08-27", "close": 22.82, "volume": 984327.0}, {"date": "2018-08-28", "close": 23.07, "volume": 1272555.0}, {"date": "2018-08-29", "close": 22.93, "volume": 582948.0}, {"date": "2018-08-30", "close": 22.89, "volume": 387368.0}, {"date": "2018-08-31", "close": 22.86, "volume": 894025.0}, {"date": "2018-09-04", "close": 22.42, "volume": 1035712.0}, {"date": "2018-09-05", "close": 22.54, "volume": 812532.0}, {"date": "2018-09-06", "close": 22.71, "volume": 713901.0}, {"date": "2018-09-07", "close": 22.58, "volume": 427399.0}, {"date": "2018-09-10", "close": 22.61, "volume": 1160461.0}, {"date": "2018-09-11", "close": 22.54, "volume": 551433.0}, {"date": "2018-09-12", "close": 22.46, "volume": 660562.0}, {"date": "2018-09-13", "close": 22.26, "volume": 1104299.0}, {"date": "2018-09-14", "close": 22.01, "volume": 1065685.0}, {"date": "2018-09-17", "close": 22.25, "volume": 1093473.0}, {"date": "2018-09-18", "close": 22.21, "volume": 862348.0}, {"date": "2018-09-19", "close": 21.7, "volume": 1001165.0}, {"date": "2018-09-20", "close": 22.18, "volume": 830422.0}, {"date": "2018-09-21", "close": 22.17, "volume": 2518928.0}, {"date": "2018-09-24", "close": 21.7, "volume": 1045005.0}, {"date": "2018-09-25", "close": 21.84, "volume": 498373.0}, {"date": "2018-09-26", "close": 21.65, "volume": 616104.0}, {"date": "2018-09-27", "close": 21.68, "volume": 542287.0}, {"date": "2018-09-28", "close": 22.08, "volume": 641208.0}, {"date": "2018-10-01", "close": 21.8, "volume": 505472.0}, {"date": "2018-10-02", "close": 21.49, "volume": 1142928.0}, {"date": "2018-10-03", "close": 21.19, "volume": 715854.0}, {"date": "2018-10-04", "close": 21.04, "volume": 779228.0}, {"date": "2018-10-05", "close": 21.1, "volume": 809062.0}, {"date": "2018-10-08", "close": 21.54, "volume": 694917.0}, {"date": "2018-10-09", "close": 21.38, "volume": 798056.0}, {"date": "2018-10-10", "close": 20.73, "volume": 1415267.0}, {"date": "2018-10-11", "close": 19.97, "volume": 1195604.0}, {"date": "2018-10-12", "close": 20.07, "volume": 1422324.0}, {"date": "2018-10-15", "close": 20.15, "volume": 763303.0}, {"date": "2018-10-16", "close": 20.63, "volume": 579837.0}, {"date": "2018-10-17", "close": 20.45, "volume": 664823.0}, {"date": "2018-10-18", "close": 20.42, "volume": 600168.0}, {"date": "2018-10-19", "close": 20.53, "volume": 614138.0}, {"date": "2018-10-22", "close": 20.16, "volume": 474649.0}, {"date": "2018-10-23", "close": 19.99, "volume": 689750.0}, {"date": "2018-10-24", "close": 19.8, "volume": 726140.0}, {"date": "2018-10-25", "close": 20.43, "volume": 702397.0}, {"date": "2018-10-26", "close": 20.28, "volume": 942136.0}, {"date": "2018-10-29", "close": 20.6, "volume": 716203.0}, {"date": "2018-10-30", "close": 21.04, "volume": 1135293.0}, {"date": "2018-10-31", "close": 20.49, "volume": 883898.0}, {"date": "2018-11-01", "close": 20.8, "volume": 903933.0}, {"date": "2018-11-02", "close": 20.38, "volume": 643823.0}, {"date": "2018-11-05", "close": 20.56, "volume": 701767.0}, {"date": "2018-11-06", "close": 20.62, "volume": 488163.0}, {"date": "2018-11-07", "close": 20.8, "volume": 422974.0}, {"date": "2018-11-08", "close": 20.95, "volume": 269342.0}, {"date": "2018-11-09", "close": 20.88, "volume": 659270.0}, {"date": "2018-11-12", "close": 20.85, "volume": 661421.0}, {"date": "2018-11-13", "close": 20.72, "volume": 537830.0}, {"date": "2018-11-14", "close": 20.52, "volume": 496982.0}, {"date": "2018-11-15", "close": 20.33, "volume": 1017403.0}, {"date": "2018-11-16", "close": 20.3, "volume": 1175254.0}, {"date": "2018-11-19", "close": 20.04, "volume": 886411.0}, {"date": "2018-11-20", "close": 19.89, "volume": 1188930.0}, {"date": "2018-11-21", "close": 19.73, "volume": 1432233.0}, {"date": "2018-11-23", "close": 19.53, "volume": 354324.0}, {"date": "2018-11-26", "close": 19.45, "volume": 799395.0}, {"date": "2018-11-27", "close": 19.46, "volume": 901321.0}, {"date": "2018-11-28", "close": 19.83, "volume": 739905.0}, {"date": "2018-11-29", "close": 19.56, "volume": 667114.0}, {"date": "2018-11-30", "close": 19.94, "volume": 1348962.0}, {"date": "2018-12-03", "close": 19.66, "volume": 1098535.0}, {"date": "2018-12-04", "close": 19.19, "volume": 780739.0}, {"date": "2018-12-06", "close": 19.88, "volume": 1155412.0}, {"date": "2018-12-07", "close": 19.3, "volume": 764081.0}, {"date": "2018-12-10", "close": 18.85, "volume": 779965.0}, {"date": "2018-12-11", "close": 18.97, "volume": 692692.0}, {"date": "2018-12-12", "close": 18.64, "volume": 748752.0}, {"date": "2018-12-13", "close": 18.54, "volume": 372090.0}, {"date": "2018-12-14", "close": 18.78, "volume": 778504.0}, {"date": "2018-12-17", "close": 17.67, "volume": 548805.0}, {"date": "2018-12-18", "close": 17.83, "volume": 385692.0}, {"date": "2018-12-19", "close": 17.33, "volume": 449947.0}, {"date": "2018-12-20", "close": 17.02, "volume": 632397.0}, {"date": "2018-12-21", "close": 16.75, "volume": 1609496.0}, {"date": "2018-12-24", "close": 16.4, "volume": 382572.0}, {"date": "2018-12-26", "close": 16.84, "volume": 617692.0}, {"date": "2018-12-27", "close": 16.74, "volume": 523282.0}, {"date": "2018-12-28", "close": 16.63, "volume": 478872.0}, {"date": "2018-12-31", "close": 16.62, "volume": 615080.0}, {"date": "2019-01-02", "close": 16.59, "volume": 703697.0}, {"date": "2019-01-03", "close": 16.97, "volume": 1020119.0}, {"date": "2019-01-04", "close": 17.53, "volume": 1539558.0}, {"date": "2019-01-07", "close": 17.99, "volume": 1187306.0}, {"date": "2019-01-08", "close": 18.67, "volume": 1183795.0}, {"date": "2019-01-09", "close": 18.75, "volume": 853300.0}, {"date": "2019-01-10", "close": 18.9, "volume": 883463.0}, {"date": "2019-01-11", "close": 18.99, "volume": 627865.0}, {"date": "2019-01-14", "close": 18.9, "volume": 933353.0}, {"date": "2019-01-15", "close": 19.06, "volume": 788904.0}, {"date": "2019-01-16", "close": 19.2, "volume": 1144665.0}, {"date": "2019-01-17", "close": 19.37, "volume": 918288.0}, {"date": "2019-01-18", "close": 19.62, "volume": 1117457.0}, {"date": "2019-01-22", "close": 19.63, "volume": 1287520.0}, {"date": "2019-01-23", "close": 19.68, "volume": 731692.0}, {"date": "2019-01-24", "close": 19.8, "volume": 424423.0}, {"date": "2019-01-25", "close": 20.09, "volume": 489948.0}, {"date": "2019-01-28", "close": 20.23, "volume": 731033.0}, {"date": "2019-01-29", "close": 20.37, "volume": 612055.0}, {"date": "2019-01-30", "close": 20.5, "volume": 921731.0}, {"date": "2019-01-31", "close": 20.42, "volume": 872716.0}, {"date": "2019-02-01", "close": 20.3, "volume": 803703.0}, {"date": "2019-02-04", "close": 20.43, "volume": 408567.0}, {"date": "2019-02-05", "close": 20.49, "volume": 320913.0}, {"date": "2019-02-06", "close": 20.28, "volume": 419942.0}, {"date": "2019-02-07", "close": 20.73, "volume": 552774.0}, {"date": "2019-02-08", "close": 20.64, "volume": 607479.0}, {"date": "2019-02-11", "close": 20.67, "volume": 733540.0}, {"date": "2019-02-12", "close": 20.44, "volume": 842273.0}, {"date": "2019-02-13", "close": 20.54, "volume": 1065484.0}, {"date": "2019-02-14", "close": 20.07, "volume": 1041392.0}, {"date": "2019-02-15", "close": 20.16, "volume": 2490566.0}, {"date": "2019-02-19", "close": 20.01, "volume": 955771.0}, {"date": "2019-02-20", "close": 19.98, "volume": 1492100.0}, {"date": "2019-02-21", "close": 19.7, "volume": 797798.0}, {"date": "2019-02-22", "close": 19.8, "volume": 550325.0}, {"date": "2019-02-25", "close": 19.72, "volume": 587526.0}, {"date": "2019-02-26", "close": 19.69, "volume": 579075.0}, {"date": "2019-02-27", "close": 19.53, "volume": 394774.0}, {"date": "2019-02-28", "close": 19.42, "volume": 701888.0}, {"date": "2019-03-01", "close": 18.91, "volume": 1741500.0}, {"date": "2019-03-04", "close": 18.99, "volume": 982068.0}, {"date": "2019-03-05", "close": 19.14, "volume": 815777.0}, {"date": "2019-03-06", "close": 18.88, "volume": 414284.0}, {"date": "2019-03-07", "close": 18.73, "volume": 461841.0}, {"date": "2019-03-08", "close": 18.73, "volume": 431362.0}, {"date": "2019-03-11", "close": 18.98, "volume": 365914.0}, {"date": "2019-03-12", "close": 19.13, "volume": 356005.0}, {"date": "2019-03-13", "close": 19.02, "volume": 641325.0}, {"date": "2019-03-14", "close": 18.78, "volume": 337638.0}, {"date": "2019-03-15", "close": 18.63, "volume": 970771.0}, {"date": "2019-03-18", "close": 18.56, "volume": 364144.0}, {"date": "2019-03-19", "close": 18.44, "volume": 470438.0}, {"date": "2019-03-20", "close": 18.43, "volume": 265198.0}, {"date": "2019-03-21", "close": 18.78, "volume": 584753.0}, {"date": "2019-03-22", "close": 18.56, "volume": 482664.0}, {"date": "2019-03-25", "close": 18.34, "volume": 1521568.0}, {"date": "2019-03-26", "close": 18.7, "volume": 1136800.0}, {"date": "2019-03-27", "close": 18.55, "volume": 605550.0}, {"date": "2019-03-28", "close": 19.1, "volume": 1348815.0}, {"date": "2019-03-29", "close": 19.0, "volume": 964453.0}, {"date": "2019-04-01", "close": 19.06, "volume": 1293365.0}, {"date": "2019-04-02", "close": 19.35, "volume": 1936784.0}, {"date": "2019-04-03", "close": 19.08, "volume": 828676.0}, {"date": "2019-04-04", "close": 19.27, "volume": 979279.0}, {"date": "2019-04-05", "close": 19.51, "volume": 2355291.0}, {"date": "2019-04-08", "close": 19.34, "volume": 403471.0}, {"date": "2019-04-09", "close": 19.09, "volume": 538945.0}, {"date": "2019-04-10", "close": 19.36, "volume": 686433.0}, {"date": "2019-04-11", "close": 19.23, "volume": 414614.0}, {"date": "2019-04-12", "close": 19.16, "volume": 596356.0}, {"date": "2019-04-15", "close": 18.94, "volume": 483984.0}, {"date": "2019-04-16", "close": 18.62, "volume": 871762.0}, {"date": "2019-04-17", "close": 18.63, "volume": 1063212.0}, {"date": "2019-04-18", "close": 18.72, "volume": 445691.0}, {"date": "2019-04-22", "close": 18.3, "volume": 638382.0}, {"date": "2019-04-23", "close": 18.57, "volume": 1013058.0}, {"date": "2019-04-24", "close": 18.81, "volume": 518588.0}, {"date": "2019-04-25", "close": 18.67, "volume": 598697.0}, {"date": "2019-04-26", "close": 18.7, "volume": 439102.0}, {"date": "2019-04-29", "close": 18.6, "volume": 492928.0}, {"date": "2019-04-30", "close": 18.57, "volume": 1247485.0}, {"date": "2019-05-01", "close": 18.62, "volume": 1085487.0}, {"date": "2019-05-02", "close": 18.1, "volume": 1644511.0}, {"date": "2019-05-03", "close": 18.31, "volume": 1122521.0}, {"date": "2019-05-06", "close": 18.42, "volume": 646862.0}, {"date": "2019-05-07", "close": 18.02, "volume": 733666.0}, {"date": "2019-05-08", "close": 17.93, "volume": 504533.0}, {"date": "2019-05-09", "close": 17.8, "volume": 601658.0}, {"date": "2019-05-10", "close": 17.93, "volume": 861644.0}, {"date": "2019-05-13", "close": 17.99, "volume": 583800.0}, {"date": "2019-05-14", "close": 18.21, "volume": 1476450.0}, {"date": "2019-05-15", "close": 18.4, "volume": 598719.0}, {"date": "2019-05-16", "close": 18.24, "volume": 448388.0}, {"date": "2019-05-17", "close": 18.07, "volume": 765749.0}, {"date": "2019-05-20", "close": 17.98, "volume": 610802.0}, {"date": "2019-05-21", "close": 18.09, "volume": 359612.0}, {"date": "2019-05-22", "close": 18.08, "volume": 579356.0}, {"date": "2019-05-23", "close": 18.09, "volume": 390059.0}, {"date": "2019-05-24", "close": 18.04, "volume": 335406.0}, {"date": "2019-05-28", "close": 17.97, "volume": 988852.0}, {"date": "2019-05-29", "close": 17.79, "volume": 1777344.0}, {"date": "2019-05-30", "close": 17.51, "volume": 957684.0}, {"date": "2019-05-31", "close": 17.25, "volume": 553932.0}, {"date": "2019-06-03", "close": 17.62, "volume": 805428.0}, {"date": "2019-06-04", "close": 17.87, "volume": 798621.0}, {"date": "2019-06-05", "close": 17.78, "volume": 597235.0}, {"date": "2019-06-06", "close": 17.8, "volume": 445411.0}, {"date": "2019-06-07", "close": 17.84, "volume": 461186.0}, {"date": "2019-06-10", "close": 17.7, "volume": 332050.0}, {"date": "2019-06-11", "close": 17.67, "volume": 527293.0}, {"date": "2019-06-12", "close": 17.57, "volume": 543325.0}, {"date": "2019-06-13", "close": 17.57, "volume": 447416.0}, {"date": "2019-06-14", "close": 17.43, "volume": 416643.0}, {"date": "2019-06-17", "close": 17.78, "volume": 1312498.0}, {"date": "2019-06-18", "close": 17.87, "volume": 555521.0}, {"date": "2019-06-19", "close": 17.96, "volume": 924604.0}, {"date": "2019-06-20", "close": 18.0, "volume": 628995.0}, {"date": "2019-06-21", "close": 17.93, "volume": 1326201.0}, {"date": "2019-06-24", "close": 17.68, "volume": 912298.0}, {"date": "2019-06-25", "close": 17.29, "volume": 532214.0}, {"date": "2019-06-26", "close": 17.01, "volume": 907231.0}, {"date": "2019-06-27", "close": 17.32, "volume": 557396.0}, {"date": "2019-06-28", "close": 17.33, "volume": 2341122.0}, {"date": "2019-07-01", "close": 17.14, "volume": 476564.0}, {"date": "2019-07-02", "close": 17.25, "volume": 475727.0}, {"date": "2019-07-03", "close": 17.4, "volume": 303416.0}, {"date": "2019-07-05", "close": 17.38, "volume": 372727.0}, {"date": "2019-07-08", "close": 17.38, "volume": 483951.0}, {"date": "2019-07-09", "close": 17.31, "volume": 638309.0}, {"date": "2019-07-10", "close": 17.43, "volume": 370959.0}, {"date": "2019-07-11", "close": 17.23, "volume": 360716.0}, {"date": "2019-07-12", "close": 17.21, "volume": 371422.0}, {"date": "2019-07-15", "close": 17.04, "volume": 369323.0}, {"date": "2019-07-16", "close": 17.03, "volume": 1287405.0}, {"date": "2019-07-17", "close": 16.93, "volume": 510569.0}, {"date": "2019-07-18", "close": 16.96, "volume": 535012.0}, {"date": "2019-07-19", "close": 16.5, "volume": 781571.0}, {"date": "2019-07-22", "close": 16.52, "volume": 565860.0}, {"date": "2019-07-23", "close": 16.9, "volume": 560747.0}, {"date": "2019-07-24", "close": 17.08, "volume": 402107.0}, {"date": "2019-07-25", "close": 16.74, "volume": 447866.0}, {"date": "2019-07-26", "close": 16.74, "volume": 882486.0}, {"date": "2019-07-29", "close": 16.86, "volume": 1165096.0}, {"date": "2019-07-30", "close": 16.85, "volume": 1160998.0}, {"date": "2019-07-31", "close": 16.73, "volume": 2796479.0}, {"date": "2019-08-01", "close": 16.8, "volume": 1427464.0}, {"date": "2019-08-02", "close": 16.7, "volume": 1194937.0}, {"date": "2019-08-05", "close": 16.24, "volume": 1247982.0}, {"date": "2019-08-06", "close": 16.54, "volume": 659785.0}, {"date": "2019-08-07", "close": 16.56, "volume": 1067300.0}, {"date": "2019-08-08", "close": 17.01, "volume": 814461.0}, {"date": "2019-08-09", "close": 16.73, "volume": 830110.0}, {"date": "2019-08-12", "close": 16.76, "volume": 484958.0}, {"date": "2019-08-13", "close": 16.83, "volume": 522866.0}, {"date": "2019-08-14", "close": 16.77, "volume": 1086846.0}, {"date": "2019-08-15", "close": 16.95, "volume": 892849.0}, {"date": "2019-08-16", "close": 17.16, "volume": 1023492.0}, {"date": "2019-08-19", "close": 17.36, "volume": 835272.0}, {"date": "2019-08-20", "close": 17.27, "volume": 1383321.0}, {"date": "2019-08-21", "close": 17.25, "volume": 1017314.0}, {"date": "2019-08-22", "close": 17.49, "volume": 931104.0}, {"date": "2019-08-23", "close": 17.24, "volume": 1309163.0}, {"date": "2019-08-26", "close": 17.33, "volume": 866122.0}, {"date": "2019-08-27", "close": 17.33, "volume": 1323003.0}, {"date": "2019-08-28", "close": 17.28, "volume": 427768.0}, {"date": "2019-08-29", "close": 17.42, "volume": 305711.0}, {"date": "2019-08-30", "close": 17.51, "volume": 534475.0}, {"date": "2019-09-03", "close": 17.63, "volume": 653108.0}, {"date": "2019-09-04", "close": 18.01, "volume": 698322.0}, {"date": "2019-09-05", "close": 18.5, "volume": 1746356.0}, {"date": "2019-09-06", "close": 18.92, "volume": 845765.0}, {"date": "2019-09-09", "close": 19.51, "volume": 1219046.0}, {"date": "2019-09-10", "close": 20.08, "volume": 1242493.0}, {"date": "2019-09-11", "close": 20.22, "volume": 1631541.0}, {"date": "2019-09-12", "close": 19.95, "volume": 1044458.0}, {"date": "2019-09-13", "close": 19.83, "volume": 1047827.0}, {"date": "2019-09-16", "close": 19.59, "volume": 1226706.0}, {"date": "2019-09-17", "close": 19.39, "volume": 1379364.0}, {"date": "2019-09-18", "close": 19.35, "volume": 721715.0}, {"date": "2019-09-19", "close": 19.42, "volume": 483462.0}, {"date": "2019-09-20", "close": 19.43, "volume": 2917343.0}, {"date": "2019-09-23", "close": 19.43, "volume": 710757.0}, {"date": "2019-09-24", "close": 19.23, "volume": 1185480.0}, {"date": "2019-09-25", "close": 19.47, "volume": 1180871.0}, {"date": "2019-09-26", "close": 19.75, "volume": 783560.0}, {"date": "2019-09-27", "close": 19.77, "volume": 539232.0}, {"date": "2019-09-30", "close": 19.79, "volume": 740376.0}, {"date": "2019-10-01", "close": 19.65, "volume": 547095.0}, {"date": "2019-10-02", "close": 19.76, "volume": 509272.0}, {"date": "2019-10-03", "close": 19.56, "volume": 721630.0}, {"date": "2019-10-04", "close": 19.73, "volume": 493493.0}, {"date": "2019-10-07", "close": 19.59, "volume": 576166.0}, {"date": "2019-10-08", "close": 19.44, "volume": 491876.0}, {"date": "2019-10-09", "close": 19.42, "volume": 536251.0}, {"date": "2019-10-10", "close": 19.46, "volume": 572504.0}, {"date": "2019-10-11", "close": 19.78, "volume": 942719.0}, {"date": "2019-10-14", "close": 19.74, "volume": 497454.0}, {"date": "2019-10-15", "close": 19.95, "volume": 761805.0}, {"date": "2019-10-16", "close": 20.14, "volume": 783263.0}, {"date": "2019-10-17", "close": 20.25, "volume": 819782.0}, {"date": "2019-10-18", "close": 20.45, "volume": 663957.0}, {"date": "2019-10-21", "close": 20.8, "volume": 828787.0}, {"date": "2019-10-22", "close": 21.13, "volume": 737555.0}, {"date": "2019-10-23", "close": 21.14, "volume": 1162859.0}, {"date": "2019-10-24", "close": 21.17, "volume": 1302256.0}, {"date": "2019-10-25", "close": 21.15, "volume": 1081645.0}, {"date": "2019-10-28", "close": 21.16, "volume": 1709580.0}, {"date": "2019-10-29", "close": 21.17, "volume": 1488195.0}, {"date": "2019-10-30", "close": 21.3, "volume": 1184499.0}, {"date": "2019-10-31", "close": 21.11, "volume": 1720882.0}, {"date": "2019-11-01", "close": 21.53, "volume": 778726.0}, {"date": "2019-11-04", "close": 21.68, "volume": 920757.0}, {"date": "2019-11-05", "close": 21.43, "volume": 976116.0}, {"date": "2019-11-06", "close": 21.29, "volume": 1123983.0}, {"date": "2019-11-07", "close": 20.91, "volume": 969925.0}, {"date": "2019-11-08", "close": 20.69, "volume": 1841356.0}, {"date": "2019-11-11", "close": 20.81, "volume": 1085929.0}, {"date": "2019-11-12", "close": 20.58, "volume": 654068.0}, {"date": "2019-11-13", "close": 20.62, "volume": 529774.0}, {"date": "2019-11-14", "close": 20.85, "volume": 830760.0}, {"date": "2019-11-15", "close": 20.77, "volume": 1260854.0}, {"date": "2019-11-18", "close": 20.79, "volume": 821677.0}, {"date": "2019-11-19", "close": 20.85, "volume": 569505.0}, {"date": "2019-11-20", "close": 20.67, "volume": 631015.0}, {"date": "2019-11-21", "close": 20.52, "volume": 509842.0}, {"date": "2019-11-22", "close": 20.3, "volume": 772618.0}, {"date": "2019-11-25", "close": 20.5, "volume": 604263.0}, {"date": "2019-11-26", "close": 20.5, "volume": 856090.0}, {"date": "2019-11-27", "close": 20.89, "volume": 854354.0}, {"date": "2019-11-29", "close": 20.73, "volume": 384397.0}, {"date": "2019-12-02", "close": 20.34, "volume": 697671.0}, {"date": "2019-12-03", "close": 20.33, "volume": 804200.0}, {"date": "2019-12-04", "close": 20.34, "volume": 688526.0}, {"date": "2019-12-05", "close": 20.26, "volume": 474130.0}, {"date": "2019-12-06", "close": 20.34, "volume": 901001.0}, {"date": "2019-12-09", "close": 20.49, "volume": 1168169.0}, {"date": "2019-12-10", "close": 20.42, "volume": 1265607.0}, {"date": "2019-12-11", "close": 19.78, "volume": 819665.0}, {"date": "2019-12-12", "close": 19.35, "volume": 1182221.0}, {"date": "2019-12-13", "close": 18.97, "volume": 1404433.0}, {"date": "2019-12-16", "close": 19.06, "volume": 720233.0}, {"date": "2019-12-17", "close": 18.66, "volume": 1257268.0}, {"date": "2019-12-18", "close": 19.13, "volume": 844457.0}, {"date": "2019-12-19", "close": 19.03, "volume": 838692.0}, {"date": "2019-12-20", "close": 18.94, "volume": 2100410.0}, {"date": "2019-12-23", "close": 18.78, "volume": 679386.0}, {"date": "2019-12-24", "close": 18.83, "volume": 264840.0}, {"date": "2019-12-26", "close": 18.89, "volume": 681437.0}, {"date": "2019-12-27", "close": 19.04, "volume": 771183.0}, {"date": "2019-12-30", "close": 19.08, "volume": 897792.0}, {"date": "2019-12-31", "close": 19.18, "volume": 1997099.0}, {"date": "2020-01-02", "close": 18.57, "volume": 1157716.0}, {"date": "2020-01-03", "close": 18.73, "volume": 589020.0}, {"date": "2020-01-06", "close": 19.16, "volume": 736548.0}, {"date": "2020-01-07", "close": 18.76, "volume": 658794.0}, {"date": "2020-01-08", "close": 18.84, "volume": 483302.0}, {"date": "2020-01-09", "close": 18.63, "volume": 671459.0}, {"date": "2020-01-10", "close": 18.85, "volume": 713066.0}, {"date": "2020-01-13", "close": 18.97, "volume": 658092.0}, {"date": "2020-01-14", "close": 19.07, "volume": 554892.0}, {"date": "2020-01-15", "close": 19.17, "volume": 667540.0}, {"date": "2020-01-16", "close": 19.34, "volume": 533330.0}, {"date": "2020-01-17", "close": 19.44, "volume": 601636.0}, {"date": "2020-01-21", "close": 19.73, "volume": 749004.0}, {"date": "2020-01-22", "close": 19.52, "volume": 529373.0}, {"date": "2020-01-23", "close": 19.82, "volume": 717142.0}, {"date": "2020-01-24", "close": 19.56, "volume": 581687.0}, {"date": "2020-01-27", "close": 19.27, "volume": 475846.0}, {"date": "2020-01-28", "close": 19.41, "volume": 382341.0}, {"date": "2020-01-29", "close": 19.28, "volume": 527430.0}, {"date": "2020-01-30", "close": 18.64, "volume": 840137.0}, {"date": "2020-01-31", "close": 18.39, "volume": 722649.0}, {"date": "2020-02-03", "close": 18.57, "volume": 750191.0}, {"date": "2020-02-04", "close": 18.84, "volume": 699838.0}, {"date": "2020-02-05", "close": 18.97, "volume": 619319.0}, {"date": "2020-02-06", "close": 19.02, "volume": 1188931.0}, {"date": "2020-02-07", "close": 18.77, "volume": 492666.0}, {"date": "2020-02-10", "close": 18.97, "volume": 576957.0}, {"date": "2020-02-11", "close": 18.74, "volume": 742024.0}, {"date": "2020-02-12", "close": 18.71, "volume": 860584.0}, {"date": "2020-02-13", "close": 18.39, "volume": 1304688.0}, {"date": "2020-02-14", "close": 18.55, "volume": 842518.0}, {"date": "2020-02-18", "close": 18.75, "volume": 1326291.0}, {"date": "2020-02-19", "close": 18.26, "volume": 760793.0}, {"date": "2020-02-20", "close": 18.54, "volume": 818161.0}, {"date": "2020-02-21", "close": 18.53, "volume": 970753.0}, {"date": "2020-02-24", "close": 18.46, "volume": 1086231.0}, {"date": "2020-02-25", "close": 17.92, "volume": 1457695.0}, {"date": "2020-02-26", "close": 17.54, "volume": 851159.0}, {"date": "2020-02-27", "close": 16.91, "volume": 1249644.0}, {"date": "2020-02-28", "close": 16.2, "volume": 1862857.0}, {"date": "2020-03-02", "close": 16.78, "volume": 978178.0}, {"date": "2020-03-03", "close": 16.67, "volume": 1400514.0}, {"date": "2020-03-04", "close": 17.25, "volume": 626679.0}, {"date": "2020-03-05", "close": 17.4, "volume": 1218684.0}, {"date": "2020-03-06", "close": 16.99, "volume": 1583551.0}, {"date": "2020-03-09", "close": 15.49, "volume": 1643790.0}, {"date": "2020-03-10", "close": 16.36, "volume": 2048403.0}, {"date": "2020-03-11", "close": 14.95, "volume": 1783622.0}, {"date": "2020-03-12", "close": 13.28, "volume": 1392026.0}, {"date": "2020-03-13", "close": 13.95, "volume": 2835114.0}, {"date": "2020-03-16", "close": 11.53, "volume": 2515066.0}, {"date": "2020-03-17", "close": 11.93, "volume": 1847740.0}, {"date": "2020-03-18", "close": 8.41, "volume": 1566916.0}, {"date": "2020-03-19", "close": 8.6, "volume": 2547084.0}, {"date": "2020-03-20", "close": 8.14, "volume": 3487459.0}, {"date": "2020-03-23", "close": 7.28, "volume": 1497494.0}, {"date": "2020-03-24", "close": 8.48, "volume": 2276621.0}, {"date": "2020-03-25", "close": 9.24, "volume": 2623389.0}, {"date": "2020-03-26", "close": 9.75, "volume": 2024538.0}, {"date": "2020-03-27", "close": 8.83, "volume": 2017298.0}, {"date": "2020-03-30", "close": 8.67, "volume": 2831841.0}, {"date": "2020-03-31", "close": 8.81, "volume": 5099317.0}, {"date": "2020-04-01", "close": 8.33, "volume": 1678268.0}, {"date": "2020-04-02", "close": 7.75, "volume": 1742347.0}, {"date": "2020-04-03", "close": 7.64, "volume": 2258994.0}, {"date": "2020-04-06", "close": 8.03, "volume": 1065731.0}, {"date": "2020-04-07", "close": 8.66, "volume": 2903220.0}, {"date": "2020-04-08", "close": 9.06, "volume": 1667827.0}, {"date": "2020-04-09", "close": 9.62, "volume": 1791286.0}, {"date": "2020-04-13", "close": 9.53, "volume": 1224089.0}, {"date": "2020-04-14", "close": 9.35, "volume": 945602.0}, {"date": "2020-04-15", "close": 8.95, "volume": 1035771.0}, {"date": "2020-04-16", "close": 8.35, "volume": 1184314.0}, {"date": "2020-04-17", "close": 8.64, "volume": 1050078.0}, {"date": "2020-04-20", "close": 8.38, "volume": 1668088.0}, {"date": "2020-04-21", "close": 8.39, "volume": 1310315.0}, {"date": "2020-04-22", "close": 8.88, "volume": 2081770.0}, {"date": "2020-04-23", "close": 9.11, "volume": 1361106.0}, {"date": "2020-04-24", "close": 9.05, "volume": 1255422.0}, {"date": "2020-04-27", "close": 9.5, "volume": 1392496.0}, {"date": "2020-04-28", "close": 10.98, "volume": 2334376.0}, {"date": "2020-04-29", "close": 11.79, "volume": 1781166.0}, {"date": "2020-04-30", "close": 11.5, "volume": 1764995.0}, {"date": "2020-05-01", "close": 10.53, "volume": 1323997.0}, {"date": "2020-05-04", "close": 10.39, "volume": 1004800.0}, {"date": "2020-05-05", "close": 10.1, "volume": 1108692.0}, {"date": "2020-05-06", "close": 9.2, "volume": 1036632.0}, {"date": "2020-05-07", "close": 9.49, "volume": 1106098.0}, {"date": "2020-05-08", "close": 9.95, "volume": 1195654.0}, {"date": "2020-05-11", "close": 9.47, "volume": 1711873.0}, {"date": "2020-05-12", "close": 8.7, "volume": 1399657.0}, {"date": "2020-05-13", "close": 8.03, "volume": 1571715.0}, {"date": "2020-05-14", "close": 8.42, "volume": 1187036.0}, {"date": "2020-05-15", "close": 8.36, "volume": 3434567.0}, {"date": "2020-05-18", "close": 9.35, "volume": 2494502.0}, {"date": "2020-05-19", "close": 9.46, "volume": 1240332.0}, {"date": "2020-05-20", "close": 9.36, "volume": 731316.0}, {"date": "2020-05-21", "close": 9.47, "volume": 607530.0}, {"date": "2020-05-22", "close": 9.37, "volume": 463377.0}, {"date": "2020-05-26", "close": 10.12, "volume": 799380.0}, {"date": "2020-05-27", "close": 10.35, "volume": 853481.0}, {"date": "2020-05-28", "close": 10.11, "volume": 597081.0}, {"date": "2020-05-29", "close": 9.75, "volume": 997513.0}, {"date": "2020-06-01", "close": 10.25, "volume": 674181.0}, {"date": "2020-06-02", "close": 10.61, "volume": 863742.0}, {"date": "2020-06-03", "close": 11.59, "volume": 731685.0}, {"date": "2020-06-04", "close": 11.89, "volume": 887854.0}, {"date": "2020-06-05", "close": 12.93, "volume": 1080296.0}, {"date": "2020-06-08", "close": 13.25, "volume": 1515699.0}, {"date": "2020-06-09", "close": 12.58, "volume": 892264.0}, {"date": "2020-06-10", "close": 11.82, "volume": 1312645.0}, {"date": "2020-06-11", "close": 10.59, "volume": 755630.0}, {"date": "2020-06-12", "close": 11.13, "volume": 1296562.0}, {"date": "2020-06-15", "close": 11.16, "volume": 1288363.0}, {"date": "2020-06-16", "close": 11.6, "volume": 1241967.0}, {"date": "2020-06-17", "close": 10.89, "volume": 1400169.0}, {"date": "2020-06-18", "close": 10.87, "volume": 953676.0}, {"date": "2020-06-19", "close": 10.63, "volume": 4200316.0}, {"date": "2020-06-22", "close": 10.82, "volume": 840974.0}, {"date": "2020-06-23", "close": 11.23, "volume": 1369137.0}, {"date": "2020-06-24", "close": 10.9, "volume": 868289.0}, {"date": "2020-06-25", "close": 11.21, "volume": 1487680.0}, {"date": "2020-06-26", "close": 11.18, "volume": 1475657.0}, {"date": "2020-06-29", "close": 11.77, "volume": 1641728.0}, {"date": "2020-06-30", "close": 11.87, "volume": 2328537.0}, {"date": "2020-07-01", "close": 11.78, "volume": 737064.0}, {"date": "2020-07-02", "close": 11.49, "volume": 459757.0}, {"date": "2020-07-06", "close": 11.67, "volume": 1011390.0}, {"date": "2020-07-07", "close": 11.04, "volume": 997186.0}, {"date": "2020-07-08", "close": 11.01, "volume": 777909.0}, {"date": "2020-07-09", "close": 10.84, "volume": 1257161.0}, {"date": "2020-07-10", "close": 11.06, "volume": 924527.0}, {"date": "2020-07-13", "close": 10.71, "volume": 1059485.0}, {"date": "2020-07-14", "close": 10.57, "volume": 580741.0}, {"date": "2020-07-15", "close": 10.92, "volume": 845720.0}, {"date": "2020-07-16", "close": 10.77, "volume": 842195.0}, {"date": "2020-07-17", "close": 10.73, "volume": 878806.0}, {"date": "2020-07-20", "close": 10.42, "volume": 597370.0}, {"date": "2020-07-21", "close": 10.71, "volume": 1376318.0}, {"date": "2020-07-22", "close": 10.84, "volume": 830714.0}, {"date": "2020-07-23", "close": 10.46, "volume": 713763.0}, {"date": "2020-07-24", "close": 10.11, "volume": 715905.0}, {"date": "2020-07-27", "close": 10.13, "volume": 609174.0}, {"date": "2020-07-28", "close": 10.56, "volume": 705138.0}, {"date": "2020-07-29", "close": 10.74, "volume": 423395.0}, {"date": "2020-07-30", "close": 10.7, "volume": 457016.0}, {"date": "2020-07-31", "close": 10.48, "volume": 671755.0}, {"date": "2020-08-03", "close": 10.27, "volume": 630872.0}, {"date": "2020-08-04", "close": 10.61, "volume": 537532.0}, {"date": "2020-08-05", "close": 10.26, "volume": 892483.0}, {"date": "2020-08-06", "close": 10.34, "volume": 1166932.0}, {"date": "2020-08-07", "close": 10.73, "volume": 1130261.0}, {"date": "2020-08-10", "close": 11.02, "volume": 808817.0}, {"date": "2020-08-11", "close": 11.44, "volume": 1452339.0}, {"date": "2020-08-12", "close": 11.28, "volume": 745392.0}, {"date": "2020-08-13", "close": 10.8, "volume": 574754.0}, {"date": "2020-08-14", "close": 10.92, "volume": 671414.0}, {"date": "2020-08-17", "close": 11.12, "volume": 592417.0}, {"date": "2020-08-18", "close": 10.6, "volume": 544189.0}, {"date": "2020-08-19", "close": 10.18, "volume": 571442.0}, {"date": "2020-08-20", "close": 10.52, "volume": 601277.0}, {"date": "2020-08-21", "close": 10.51, "volume": 668368.0}, {"date": "2020-08-24", "close": 11.08, "volume": 757358.0}, {"date": "2020-08-25", "close": 11.13, "volume": 894078.0}, {"date": "2020-08-26", "close": 10.67, "volume": 461932.0}, {"date": "2020-08-27", "close": 10.9, "volume": 329837.0}, {"date": "2020-08-28", "close": 10.92, "volume": 403453.0}, {"date": "2020-08-31", "close": 10.56, "volume": 986401.0}, {"date": "2020-09-01", "close": 10.79, "volume": 921877.0}, {"date": "2020-09-02", "close": 11.12, "volume": 705671.0}, {"date": "2020-09-03", "close": 11.35, "volume": 682918.0}, {"date": "2020-09-04", "close": 11.58, "volume": 738502.0}, {"date": "2020-09-08", "close": 11.26, "volume": 1125328.0}, {"date": "2020-09-09", "close": 10.93, "volume": 777329.0}, {"date": "2020-09-10", "close": 10.53, "volume": 952618.0}, {"date": "2020-09-11", "close": 10.06, "volume": 904197.0}, {"date": "2020-09-14", "close": 10.49, "volume": 790776.0}, {"date": "2020-09-15", "close": 10.83, "volume": 595309.0}, {"date": "2020-09-16", "close": 11.09, "volume": 1021405.0}, {"date": "2020-09-17", "close": 10.79, "volume": 1048868.0}, {"date": "2020-09-18", "close": 10.27, "volume": 2830078.0}, {"date": "2020-09-21", "close": 9.59, "volume": 1317135.0}, {"date": "2020-09-22", "close": 9.51, "volume": 885500.0}, {"date": "2020-09-23", "close": 9.16, "volume": 1265670.0}, {"date": "2020-09-24", "close": 9.3, "volume": 751264.0}, {"date": "2020-09-25", "close": 9.6, "volume": 789111.0}, {"date": "2020-09-28", "close": 10.15, "volume": 991707.0}, {"date": "2020-09-29", "close": 9.78, "volume": 968062.0}, {"date": "2020-09-30", "close": 9.72, "volume": 925370.0}, {"date": "2020-10-01", "close": 10.19, "volume": 1103720.0}, {"date": "2020-10-02", "close": 10.5, "volume": 689304.0}, {"date": "2020-10-05", "close": 10.53, "volume": 725691.0}, {"date": "2020-10-06", "close": 10.45, "volume": 631939.0}, {"date": "2020-10-07", "close": 10.47, "volume": 780832.0}, {"date": "2020-10-08", "close": 10.66, "volume": 475046.0}, {"date": "2020-10-09", "close": 10.65, "volume": 530882.0}, {"date": "2020-10-12", "close": 10.71, "volume": 585328.0}, {"date": "2020-10-13", "close": 10.33, "volume": 584893.0}, {"date": "2020-10-14", "close": 10.07, "volume": 537889.0}, {"date": "2020-10-15", "close": 10.27, "volume": 751971.0}, {"date": "2020-10-16", "close": 9.93, "volume": 472694.0}, {"date": "2020-10-19", "close": 9.84, "volume": 1232479.0}, {"date": "2020-10-20", "close": 9.89, "volume": 424606.0}, {"date": "2020-10-21", "close": 9.97, "volume": 566588.0}, {"date": "2020-10-22", "close": 10.23, "volume": 494382.0}, {"date": "2020-10-23", "close": 10.5, "volume": 854591.0}, {"date": "2020-10-26", "close": 10.36, "volume": 811349.0}, {"date": "2020-10-27", "close": 9.76, "volume": 587007.0}, {"date": "2020-10-28", "close": 9.33, "volume": 791385.0}, {"date": "2020-10-29", "close": 9.53, "volume": 562589.0}, {"date": "2020-10-30", "close": 9.4, "volume": 489618.0}, {"date": "2020-11-02", "close": 9.71, "volume": 501762.0}, {"date": "2020-11-03", "close": 10.19, "volume": 443913.0}, {"date": "2020-11-04", "close": 9.75, "volume": 532116.0}, {"date": "2020-11-05", "close": 9.67, "volume": 1037412.0}, {"date": "2020-11-06", "close": 9.22, "volume": 866464.0}, {"date": "2020-11-09", "close": 12.13, "volume": 1707339.0}, {"date": "2020-11-10", "close": 12.99, "volume": 1794729.0}, {"date": "2020-11-11", "close": 12.4, "volume": 1265550.0}, {"date": "2020-11-12", "close": 11.74, "volume": 630288.0}, {"date": "2020-11-13", "close": 12.3, "volume": 888509.0}, {"date": "2020-11-16", "close": 13.17, "volume": 771046.0}, {"date": "2020-11-17", "close": 13.35, "volume": 855311.0}, {"date": "2020-11-18", "close": 13.09, "volume": 927122.0}, {"date": "2020-11-19", "close": 13.24, "volume": 925313.0}, {"date": "2020-11-20", "close": 13.25, "volume": 713788.0}, {"date": "2020-11-23", "close": 13.57, "volume": 452178.0}, {"date": "2020-11-24", "close": 14.38, "volume": 2698180.0}, {"date": "2020-11-25", "close": 14.42, "volume": 3999172.0}, {"date": "2020-11-27", "close": 13.71, "volume": 527154.0}, {"date": "2020-11-30", "close": 12.98, "volume": 1187177.0}, {"date": "2020-12-01", "close": 13.36, "volume": 786066.0}, {"date": "2020-12-02", "close": 13.61, "volume": 682868.0}, {"date": "2020-12-03", "close": 13.36, "volume": 1267403.0}, {"date": "2020-12-04", "close": 13.67, "volume": 675030.0}, {"date": "2020-12-07", "close": 13.25, "volume": 788653.0}, {"date": "2020-12-08", "close": 13.42, "volume": 985489.0}, {"date": "2020-12-09", "close": 14.0, "volume": 2683648.0}, {"date": "2020-12-10", "close": 14.18, "volume": 1754632.0}, {"date": "2020-12-11", "close": 14.35, "volume": 2300054.0}, {"date": "2020-12-14", "close": 13.76, "volume": 2305940.0}, {"date": "2020-12-15", "close": 14.27, "volume": 1550668.0}, {"date": "2020-12-16", "close": 13.88, "volume": 1452183.0}, {"date": "2020-12-17", "close": 13.96, "volume": 1325445.0}, {"date": "2020-12-18", "close": 13.5, "volume": 2228706.0}, {"date": "2020-12-21", "close": 13.5, "volume": 1244352.0}, {"date": "2020-12-22", "close": 13.46, "volume": 862178.0}, {"date": "2020-12-23", "close": 13.53, "volume": 655894.0}, {"date": "2020-12-24", "close": 13.58, "volume": 241494.0}, {"date": "2020-12-28", "close": 13.49, "volume": 631708.0}, {"date": "2020-12-29", "close": 13.54, "volume": 999595.0}, {"date": "2020-12-30", "close": 12.86, "volume": 706446.0}, {"date": "2020-12-31", "close": 12.94, "volume": 468230.0}, {"date": "2021-01-04", "close": 12.61, "volume": 1018737.0}, {"date": "2021-01-05", "close": 12.81, "volume": 794976.0}, {"date": "2021-01-06", "close": 13.63, "volume": 1025657.0}, {"date": "2021-01-07", "close": 13.81, "volume": 1277712.0}, {"date": "2021-01-08", "close": 13.83, "volume": 1218430.0}, {"date": "2021-01-11", "close": 13.3, "volume": 645005.0}, {"date": "2021-01-12", "close": 13.83, "volume": 817527.0}, {"date": "2021-01-13", "close": 14.26, "volume": 1123754.0}, {"date": "2021-01-14", "close": 14.8, "volume": 1496695.0}, {"date": "2021-01-15", "close": 14.85, "volume": 1024483.0}, {"date": "2021-01-19", "close": 14.5, "volume": 607500.0}, {"date": "2021-01-20", "close": 14.69, "volume": 520632.0}, {"date": "2021-01-21", "close": 14.03, "volume": 709767.0}, {"date": "2021-01-22", "close": 14.23, "volume": 758015.0}, {"date": "2021-01-25", "close": 14.77, "volume": 624754.0}, {"date": "2021-01-26", "close": 14.72, "volume": 527580.0}, {"date": "2021-01-27", "close": 14.5, "volume": 872179.0}, {"date": "2021-01-28", "close": 14.47, "volume": 671240.0}, {"date": "2021-01-29", "close": 13.79, "volume": 714340.0}, {"date": "2021-02-01", "close": 14.03, "volume": 625639.0}, {"date": "2021-02-02", "close": 14.1, "volume": 464401.0}, {"date": "2021-02-03", "close": 14.28, "volume": 477677.0}, {"date": "2021-02-04", "close": 14.66, "volume": 527810.0}, {"date": "2021-02-05", "close": 14.8, "volume": 310273.0}, {"date": "2021-02-08", "close": 15.03, "volume": 300500.0}, {"date": "2021-02-09", "close": 15.14, "volume": 308541.0}, {"date": "2021-02-10", "close": 15.39, "volume": 967667.0}, {"date": "2021-02-11", "close": 15.69, "volume": 951614.0}, {"date": "2021-02-12", "close": 16.07, "volume": 908531.0}, {"date": "2021-02-16", "close": 16.43, "volume": 973233.0}, {"date": "2021-02-17", "close": 16.42, "volume": 806464.0}, {"date": "2021-02-18", "close": 16.27, "volume": 821498.0}, {"date": "2021-02-19", "close": 16.35, "volume": 1274662.0}, {"date": "2021-02-22", "close": 16.9, "volume": 779517.0}, {"date": "2021-02-23", "close": 16.97, "volume": 1106547.0}, {"date": "2021-02-24", "close": 17.35, "volume": 1117603.0}, {"date": "2021-02-25", "close": 16.65, "volume": 1528682.0}, {"date": "2021-02-26", "close": 16.5, "volume": 1051551.0}, {"date": "2021-03-01", "close": 16.7, "volume": 799982.0}, {"date": "2021-03-02", "close": 16.15, "volume": 979875.0}, {"date": "2021-03-03", "close": 16.7, "volume": 1171479.0}, {"date": "2021-03-04", "close": 16.69, "volume": 932680.0}, {"date": "2021-03-05", "close": 17.22, "volume": 634300.0}, {"date": "2021-03-08", "close": 18.01, "volume": 887650.0}, {"date": "2021-03-09", "close": 17.37, "volume": 936020.0}, {"date": "2021-03-10", "close": 18.0, "volume": 618448.0}, {"date": "2021-03-11", "close": 17.62, "volume": 1310305.0}, {"date": "2021-03-12", "close": 18.05, "volume": 1042511.0}, {"date": "2021-03-15", "close": 17.93, "volume": 1098265.0}, {"date": "2021-03-16", "close": 17.38, "volume": 419244.0}, {"date": "2021-03-17", "close": 17.71, "volume": 742926.0}, {"date": "2021-03-18", "close": 17.67, "volume": 887962.0}, {"date": "2021-03-19", "close": 17.13, "volume": 1773724.0}, {"date": "2021-03-22", "close": 16.79, "volume": 667678.0}, {"date": "2021-03-23", "close": 16.39, "volume": 508222.0}, {"date": "2021-03-24", "close": 16.57, "volume": 814004.0}, {"date": "2021-03-25", "close": 16.76, "volume": 1853066.0}, {"date": "2021-03-26", "close": 17.34, "volume": 1093598.0}, {"date": "2021-03-29", "close": 16.69, "volume": 810539.0}, {"date": "2021-03-30", "close": 16.91, "volume": 678678.0}, {"date": "2021-03-31", "close": 16.52, "volume": 923332.0}, {"date": "2021-04-01", "close": 17.02, "volume": 750727.0}, {"date": "2021-04-05", "close": 16.88, "volume": 878950.0}, {"date": "2021-04-06", "close": 17.09, "volume": 597450.0}, {"date": "2021-04-07", "close": 17.16, "volume": 707882.0}, {"date": "2021-04-08", "close": 17.3, "volume": 555163.0}, {"date": "2021-04-09", "close": 17.33, "volume": 666266.0}, {"date": "2021-04-12", "close": 17.36, "volume": 561469.0}, {"date": "2021-04-13", "close": 17.56, "volume": 604295.0}, {"date": "2021-04-14", "close": 17.42, "volume": 342802.0}, {"date": "2021-04-15", "close": 18.1, "volume": 868015.0}, {"date": "2021-04-16", "close": 17.88, "volume": 641742.0}, {"date": "2021-04-19", "close": 17.95, "volume": 634449.0}, {"date": "2021-04-20", "close": 17.86, "volume": 712073.0}, {"date": "2021-04-21", "close": 18.08, "volume": 805548.0}, {"date": "2021-04-22", "close": 17.96, "volume": 521068.0}, {"date": "2021-04-23", "close": 18.3, "volume": 661920.0}, {"date": "2021-04-26", "close": 18.59, "volume": 674754.0}, {"date": "2021-04-27", "close": 18.78, "volume": 496725.0}, {"date": "2021-04-28", "close": 18.69, "volume": 551459.0}, {"date": "2021-04-29", "close": 19.0, "volume": 575148.0}, {"date": "2021-04-30", "close": 18.85, "volume": 1030705.0}, {"date": "2021-05-03", "close": 18.76, "volume": 944333.0}, {"date": "2021-05-04", "close": 18.95, "volume": 1002549.0}, {"date": "2021-05-05", "close": 18.55, "volume": 426796.0}, {"date": "2021-05-06", "close": 18.93, "volume": 385124.0}, {"date": "2021-05-07", "close": 19.29, "volume": 873383.0}, {"date": "2021-05-10", "close": 19.03, "volume": 594871.0}, {"date": "2021-05-11", "close": 19.0, "volume": 986413.0}, {"date": "2021-05-12", "close": 18.21, "volume": 890506.0}, {"date": "2021-05-13", "close": 18.67, "volume": 723190.0}, {"date": "2021-05-14", "close": 18.93, "volume": 456267.0}, {"date": "2021-05-17", "close": 19.01, "volume": 429926.0}, {"date": "2021-05-18", "close": 18.89, "volume": 734871.0}, {"date": "2021-05-19", "close": 18.91, "volume": 408143.0}, {"date": "2021-05-20", "close": 18.96, "volume": 591428.0}, {"date": "2021-05-21", "close": 18.97, "volume": 766919.0}, {"date": "2021-05-24", "close": 18.96, "volume": 612746.0}, {"date": "2021-05-25", "close": 18.89, "volume": 418409.0}, {"date": "2021-05-26", "close": 19.26, "volume": 436957.0}, {"date": "2021-05-27", "close": 19.34, "volume": 521949.0}, {"date": "2021-05-28", "close": 19.35, "volume": 508209.0}, {"date": "2021-06-01", "close": 19.83, "volume": 537787.0}, {"date": "2021-06-02", "close": 20.08, "volume": 492126.0}, {"date": "2021-06-03", "close": 19.79, "volume": 432731.0}, {"date": "2021-06-04", "close": 19.58, "volume": 299707.0}, {"date": "2021-06-07", "close": 19.92, "volume": 235296.0}, {"date": "2021-06-08", "close": 20.08, "volume": 364360.0}, {"date": "2021-06-09", "close": 20.2, "volume": 380870.0}, {"date": "2021-06-10", "close": 20.1, "volume": 413709.0}, {"date": "2021-06-11", "close": 20.27, "volume": 314068.0}, {"date": "2021-06-14", "close": 20.08, "volume": 422217.0}, {"date": "2021-06-15", "close": 20.05, "volume": 537077.0}, {"date": "2021-06-16", "close": 20.0, "volume": 719336.0}, {"date": "2021-06-17", "close": 19.67, "volume": 973992.0}, {"date": "2021-06-18", "close": 19.18, "volume": 1758441.0}, {"date": "2021-06-21", "close": 19.7, "volume": 867833.0}, {"date": "2021-06-22", "close": 19.5, "volume": 755340.0}, {"date": "2021-06-23", "close": 19.5, "volume": 826001.0}, {"date": "2021-06-24", "close": 19.43, "volume": 513974.0}, {"date": "2021-06-25", "close": 19.51, "volume": 1650409.0}, {"date": "2021-06-28", "close": 19.15, "volume": 607455.0}, {"date": "2021-06-29", "close": 19.07, "volume": 725434.0}, {"date": "2021-06-30", "close": 19.1, "volume": 1115544.0}, {"date": "2021-07-01", "close": 19.36, "volume": 788035.0}, {"date": "2021-07-02", "close": 19.24, "volume": 451633.0}, {"date": "2021-07-06", "close": 18.98, "volume": 443904.0}, {"date": "2021-07-07", "close": 18.77, "volume": 465041.0}, {"date": "2021-07-08", "close": 18.42, "volume": 732573.0}, {"date": "2021-07-09", "close": 18.94, "volume": 1062707.0}, {"date": "2021-07-12", "close": 19.22, "volume": 485241.0}, {"date": "2021-07-13", "close": 18.78, "volume": 702538.0}, {"date": "2021-07-14", "close": 18.87, "volume": 530264.0}, {"date": "2021-07-15", "close": 18.8, "volume": 961591.0}, {"date": "2021-07-16", "close": 18.47, "volume": 805843.0}, {"date": "2021-07-19", "close": 17.91, "volume": 1521999.0}, {"date": "2021-07-20", "close": 19.06, "volume": 1783504.0}, {"date": "2021-07-21", "close": 19.58, "volume": 1409933.0}, {"date": "2021-07-22", "close": 18.73, "volume": 717583.0}, {"date": "2021-07-23", "close": 18.83, "volume": 429568.0}, {"date": "2021-07-26", "close": 18.9, "volume": 739449.0}, {"date": "2021-07-27", "close": 18.68, "volume": 837340.0}, {"date": "2021-07-28", "close": 18.63, "volume": 982278.0}, {"date": "2021-07-29", "close": 19.06, "volume": 767952.0}, {"date": "2021-07-30", "close": 19.0, "volume": 747570.0}, {"date": "2021-08-02", "close": 18.82, "volume": 991607.0}, {"date": "2021-08-03", "close": 18.79, "volume": 630323.0}, {"date": "2021-08-04", "close": 18.63, "volume": 801988.0}, {"date": "2021-08-05", "close": 19.15, "volume": 983981.0}, {"date": "2021-08-06", "close": 19.25, "volume": 560586.0}, {"date": "2021-08-09", "close": 18.95, "volume": 465194.0}, {"date": "2021-08-10", "close": 18.88, "volume": 665564.0}, {"date": "2021-08-11", "close": 19.12, "volume": 567216.0}, {"date": "2021-08-12", "close": 18.81, "volume": 700032.0}, {"date": "2021-08-13", "close": 18.91, "volume": 362226.0}, {"date": "2021-08-16", "close": 18.62, "volume": 442782.0}, {"date": "2021-08-17", "close": 18.42, "volume": 887878.0}, {"date": "2021-08-18", "close": 18.23, "volume": 442511.0}, {"date": "2021-08-19", "close": 18.11, "volume": 414022.0}, {"date": "2021-08-20", "close": 18.45, "volume": 515885.0}, {"date": "2021-08-23", "close": 18.34, "volume": 351711.0}, {"date": "2021-08-24", "close": 18.56, "volume": 382988.0}, {"date": "2021-08-25", "close": 18.69, "volume": 489228.0}, {"date": "2021-08-26", "close": 18.49, "volume": 598405.0}, {"date": "2021-08-27", "close": 19.18, "volume": 1106558.0}, {"date": "2021-08-30", "close": 18.77, "volume": 752581.0}, {"date": "2021-08-31", "close": 18.94, "volume": 782741.0}, {"date": "2021-09-01", "close": 18.96, "volume": 907764.0}, {"date": "2021-09-02", "close": 19.05, "volume": 1079146.0}, {"date": "2021-09-03", "close": 18.99, "volume": 560487.0}, {"date": "2021-09-07", "close": 18.63, "volume": 742832.0}, {"date": "2021-09-08", "close": 18.63, "volume": 534012.0}, {"date": "2021-09-09", "close": 18.22, "volume": 622809.0}, {"date": "2021-09-10", "close": 17.71, "volume": 615116.0}, {"date": "2021-09-13", "close": 18.26, "volume": 540479.0}, {"date": "2021-09-14", "close": 18.15, "volume": 616078.0}, {"date": "2021-09-15", "close": 18.28, "volume": 580874.0}, {"date": "2021-09-16", "close": 18.34, "volume": 358370.0}, {"date": "2021-09-17", "close": 17.95, "volume": 1881362.0}, {"date": "2021-09-20", "close": 17.82, "volume": 571460.0}, {"date": "2021-09-21", "close": 17.75, "volume": 1126648.0}, {"date": "2021-09-22", "close": 18.12, "volume": 640064.0}, {"date": "2021-09-23", "close": 18.4, "volume": 845792.0}, {"date": "2021-09-24", "close": 18.16, "volume": 564856.0}, {"date": "2021-09-27", "close": 18.35, "volume": 901200.0}, {"date": "2021-09-28", "close": 18.35, "volume": 522168.0}, {"date": "2021-09-29", "close": 18.47, "volume": 512309.0}, {"date": "2021-09-30", "close": 18.31, "volume": 1273232.0}, {"date": "2021-10-01", "close": 19.15, "volume": 774730.0}, {"date": "2021-10-04", "close": 19.28, "volume": 725879.0}, {"date": "2021-10-05", "close": 18.96, "volume": 625464.0}, {"date": "2021-10-06", "close": 18.83, "volume": 394048.0}, {"date": "2021-10-07", "close": 18.9, "volume": 604144.0}, {"date": "2021-10-08", "close": 18.52, "volume": 609112.0}, {"date": "2021-10-11", "close": 18.25, "volume": 677645.0}, {"date": "2021-10-12", "close": 18.35, "volume": 877163.0}, {"date": "2021-10-13", "close": 18.76, "volume": 428636.0}, {"date": "2021-10-14", "close": 18.59, "volume": 335719.0}, {"date": "2021-10-15", "close": 18.47, "volume": 503239.0}, {"date": "2021-10-18", "close": 18.62, "volume": 311058.0}, {"date": "2021-10-19", "close": 18.25, "volume": 372147.0}, {"date": "2021-10-20", "close": 18.69, "volume": 426460.0}, {"date": "2021-10-21", "close": 18.41, "volume": 392737.0}, {"date": "2021-10-22", "close": 18.18, "volume": 371323.0}, {"date": "2021-10-25", "close": 18.2, "volume": 537657.0}, {"date": "2021-10-26", "close": 18.1, "volume": 459188.0}, {"date": "2021-10-27", "close": 17.52, "volume": 793420.0}, {"date": "2021-10-28", "close": 17.61, "volume": 714827.0}, {"date": "2021-10-29", "close": 17.53, "volume": 823108.0}, {"date": "2021-11-01", "close": 18.25, "volume": 843207.0}, {"date": "2021-11-02", "close": 18.45, "volume": 504865.0}, {"date": "2021-11-03", "close": 18.95, "volume": 675834.0}, {"date": "2021-11-04", "close": 18.65, "volume": 709584.0}, {"date": "2021-11-05", "close": 19.34, "volume": 665818.0}, {"date": "2021-11-08", "close": 18.57, "volume": 526322.0}, {"date": "2021-11-09", "close": 18.46, "volume": 415179.0}, {"date": "2021-11-10", "close": 18.57, "volume": 383994.0}, {"date": "2021-11-11", "close": 18.78, "volume": 288098.0}, {"date": "2021-11-12", "close": 18.4, "volume": 259626.0}, {"date": "2021-11-15", "close": 18.71, "volume": 391365.0}, {"date": "2021-11-16", "close": 18.34, "volume": 605945.0}, {"date": "2021-11-17", "close": 18.62, "volume": 583750.0}, {"date": "2021-11-18", "close": 18.72, "volume": 690102.0}, {"date": "2021-11-19", "close": 18.4, "volume": 767400.0}, {"date": "2021-11-22", "close": 18.83, "volume": 758060.0}, {"date": "2021-11-23", "close": 18.49, "volume": 542724.0}, {"date": "2021-11-24", "close": 18.65, "volume": 300833.0}, {"date": "2021-11-26", "close": 17.55, "volume": 707350.0}, {"date": "2021-11-29", "close": 17.43, "volume": 850863.0}, {"date": "2021-11-30", "close": 17.23, "volume": 1249886.0}, {"date": "2021-12-01", "close": 16.61, "volume": 776720.0}, {"date": "2021-12-02", "close": 17.56, "volume": 911976.0}, {"date": "2021-12-03", "close": 17.54, "volume": 641801.0}, {"date": "2021-12-06", "close": 18.13, "volume": 722030.0}, {"date": "2021-12-07", "close": 18.32, "volume": 501251.0}, {"date": "2021-12-08", "close": 18.63, "volume": 507376.0}, {"date": "2021-12-09", "close": 18.18, "volume": 655460.0}, {"date": "2021-12-10", "close": 18.04, "volume": 629588.0}, {"date": "2021-12-13", "close": 17.87, "volume": 1008829.0}, {"date": "2021-12-14", "close": 17.58, "volume": 1756656.0}, {"date": "2021-12-15", "close": 17.8, "volume": 1049039.0}, {"date": "2021-12-16", "close": 17.75, "volume": 926147.0}, {"date": "2021-12-17", "close": 17.74, "volume": 1955270.0}, {"date": "2021-12-20", "close": 17.34, "volume": 1022852.0}, {"date": "2021-12-21", "close": 18.16, "volume": 692141.0}, {"date": "2021-12-22", "close": 18.39, "volume": 631240.0}, {"date": "2021-12-23", "close": 18.35, "volume": 441179.0}, {"date": "2021-12-27", "close": 18.67, "volume": 637741.0}, {"date": "2021-12-28", "close": 18.76, "volume": 396041.0}, {"date": "2021-12-29", "close": 18.71, "volume": 303379.0}, {"date": "2021-12-30", "close": 18.86, "volume": 554288.0}, {"date": "2021-12-31", "close": 19.0, "volume": 589741.0}, {"date": "2022-01-03", "close": 19.21, "volume": 555304.0}, {"date": "2022-01-04", "close": 19.61, "volume": 781913.0}, {"date": "2022-01-05", "close": 19.35, "volume": 650463.0}, {"date": "2022-01-06", "close": 19.42, "volume": 1269430.0}, {"date": "2022-01-07", "close": 19.52, "volume": 1153441.0}, {"date": "2022-01-10", "close": 19.51, "volume": 621246.0}, {"date": "2022-01-11", "close": 19.47, "volume": 548841.0}, {"date": "2022-01-12", "close": 19.42, "volume": 500654.0}, {"date": "2022-01-13", "close": 19.76, "volume": 516841.0}, {"date": "2022-01-14", "close": 19.48, "volume": 344056.0}, {"date": "2022-01-18", "close": 19.16, "volume": 557849.0}, {"date": "2022-01-19", "close": 18.69, "volume": 814968.0}, {"date": "2022-01-20", "close": 18.22, "volume": 496625.0}, {"date": "2022-01-21", "close": 18.2, "volume": 795841.0}, {"date": "2022-01-24", "close": 18.29, "volume": 706590.0}, {"date": "2022-01-25", "close": 18.3, "volume": 522231.0}, {"date": "2022-01-26", "close": 18.16, "volume": 621525.0}, {"date": "2022-01-27", "close": 17.88, "volume": 595139.0}, {"date": "2022-01-28", "close": 18.39, "volume": 561440.0}, {"date": "2022-01-31", "close": 18.24, "volume": 1258390.0}, {"date": "2022-02-01", "close": 18.11, "volume": 855633.0}, {"date": "2022-02-02", "close": 18.31, "volume": 698380.0}, {"date": "2022-02-03", "close": 17.95, "volume": 630527.0}, {"date": "2022-02-04", "close": 17.64, "volume": 622439.0}, {"date": "2022-02-07", "close": 17.6, "volume": 406398.0}, {"date": "2022-02-08", "close": 17.66, "volume": 481282.0}, {"date": "2022-02-09", "close": 17.94, "volume": 747725.0}, {"date": "2022-02-10", "close": 17.69, "volume": 798093.0}, {"date": "2022-02-11", "close": 17.56, "volume": 698195.0}, {"date": "2022-02-14", "close": 17.32, "volume": 985553.0}, {"date": "2022-02-15", "close": 17.49, "volume": 760022.0}, {"date": "2022-02-16", "close": 18.67, "volume": 4281851.0}, {"date": "2022-02-17", "close": 18.31, "volume": 24270790.0}, {"date": "2022-02-18", "close": 18.14, "volume": 1711757.0}, {"date": "2022-02-22", "close": 18.05, "volume": 1064776.0}, {"date": "2022-02-23", "close": 17.64, "volume": 716420.0}, {"date": "2022-02-24", "close": 18.06, "volume": 974590.0}, {"date": "2022-02-25", "close": 18.52, "volume": 901548.0}, {"date": "2022-02-28", "close": 18.22, "volume": 1063485.0}, {"date": "2022-03-01", "close": 17.98, "volume": 1012822.0}, {"date": "2022-03-02", "close": 18.38, "volume": 652902.0}, {"date": "2022-03-03", "close": 18.59, "volume": 788398.0}, {"date": "2022-03-04", "close": 18.53, "volume": 618188.0}, {"date": "2022-03-07", "close": 18.05, "volume": 738829.0}, {"date": "2022-03-08", "close": 18.58, "volume": 851742.0}, {"date": "2022-03-09", "close": 18.53, "volume": 811909.0}, {"date": "2022-03-10", "close": 18.4, "volume": 689707.0}, {"date": "2022-03-11", "close": 18.36, "volume": 686963.0}, {"date": "2022-03-14", "close": 18.15, "volume": 582745.0}, {"date": "2022-03-15", "close": 18.42, "volume": 859562.0}, {"date": "2022-03-16", "close": 18.69, "volume": 726972.0}, {"date": "2022-03-17", "close": 18.64, "volume": 614191.0}, {"date": "2022-03-18", "close": 18.87, "volume": 1564644.0}, {"date": "2022-03-21", "close": 18.87, "volume": 1164639.0}, {"date": "2022-03-22", "close": 19.05, "volume": 779095.0}, {"date": "2022-03-23", "close": 18.74, "volume": 528539.0}, {"date": "2022-03-24", "close": 18.53, "volume": 506195.0}, {"date": "2022-03-25", "close": 18.92, "volume": 427164.0}, {"date": "2022-03-28", "close": 18.9, "volume": 445338.0}, {"date": "2022-03-29", "close": 19.56, "volume": 1044339.0}, {"date": "2022-03-30", "close": 19.37, "volume": 478975.0}, {"date": "2022-03-31", "close": 19.1, "volume": 717358.0}, {"date": "2022-04-01", "close": 19.21, "volume": 563044.0}, {"date": "2022-04-04", "close": 19.06, "volume": 678250.0}, {"date": "2022-04-05", "close": 18.57, "volume": 503810.0}, {"date": "2022-04-06", "close": 18.69, "volume": 821480.0}, {"date": "2022-04-07", "close": 18.61, "volume": 1286503.0}, {"date": "2022-04-08", "close": 18.67, "volume": 901580.0}, {"date": "2022-04-11", "close": 18.65, "volume": 640740.0}, {"date": "2022-04-12", "close": 19.01, "volume": 1248446.0}, {"date": "2022-04-13", "close": 19.17, "volume": 605976.0}, {"date": "2022-04-14", "close": 19.19, "volume": 440412.0}, {"date": "2022-04-18", "close": 19.23, "volume": 491719.0}, {"date": "2022-04-19", "close": 19.39, "volume": 696186.0}, {"date": "2022-04-20", "close": 19.6, "volume": 596515.0}, {"date": "2022-04-21", "close": 19.57, "volume": 764979.0}, {"date": "2022-04-22", "close": 19.27, "volume": 655499.0}, {"date": "2022-04-25", "close": 19.01, "volume": 1549571.0}, {"date": "2022-04-26", "close": 18.98, "volume": 1106599.0}, {"date": "2022-04-27", "close": 18.91, "volume": 887578.0}, {"date": "2022-04-28", "close": 19.24, "volume": 557904.0}, {"date": "2022-04-29", "close": 18.69, "volume": 1323039.0}, {"date": "2022-05-02", "close": 18.3, "volume": 857158.0}, {"date": "2022-05-03", "close": 18.72, "volume": 769866.0}, {"date": "2022-05-04", "close": 19.31, "volume": 1163902.0}, {"date": "2022-05-05", "close": 19.02, "volume": 1174939.0}, {"date": "2022-05-06", "close": 18.89, "volume": 852826.0}, {"date": "2022-05-09", "close": 17.99, "volume": 855389.0}, {"date": "2022-05-10", "close": 17.61, "volume": 1038092.0}, {"date": "2022-05-11", "close": 17.41, "volume": 1026501.0}, {"date": "2022-05-12", "close": 17.81, "volume": 1031112.0}, {"date": "2022-05-13", "close": 18.31, "volume": 1187914.0}, {"date": "2022-05-16", "close": 18.84, "volume": 1331119.0}, {"date": "2022-05-17", "close": 19.53, "volume": 1072835.0}, {"date": "2022-05-18", "close": 18.93, "volume": 1702759.0}, {"date": "2022-05-19", "close": 18.17, "volume": 1320338.0}, {"date": "2022-05-20", "close": 17.49, "volume": 1948967.0}, {"date": "2022-05-23", "close": 17.72, "volume": 1244838.0}, {"date": "2022-05-24", "close": 18.25, "volume": 1880962.0}, {"date": "2022-05-25", "close": 18.45, "volume": 904105.0}, {"date": "2022-05-26", "close": 18.52, "volume": 719957.0}, {"date": "2022-05-27", "close": 18.78, "volume": 752031.0}, {"date": "2022-05-31", "close": 18.85, "volume": 1465223.0}, {"date": "2022-06-01", "close": 18.27, "volume": 1001040.0}, {"date": "2022-06-02", "close": 18.47, "volume": 605259.0}, {"date": "2022-06-03", "close": 18.27, "volume": 609538.0}, {"date": "2022-06-06", "close": 18.14, "volume": 1064597.0}, {"date": "2022-06-07", "close": 18.19, "volume": 1056749.0}, {"date": "2022-06-08", "close": 17.74, "volume": 824777.0}, {"date": "2022-06-09", "close": 17.06, "volume": 874542.0}, {"date": "2022-06-10", "close": 16.66, "volume": 1259107.0}, {"date": "2022-06-13", "close": 15.39, "volume": 875348.0}, {"date": "2022-06-14", "close": 14.91, "volume": 1110543.0}, {"date": "2022-06-15", "close": 15.05, "volume": 1632995.0}, {"date": "2022-06-16", "close": 14.53, "volume": 995158.0}, {"date": "2022-06-17", "close": 14.81, "volume": 1489201.0}, {"date": "2022-06-21", "close": 14.96, "volume": 1118893.0}, {"date": "2022-06-22", "close": 14.89, "volume": 987279.0}, {"date": "2022-06-23", "close": 15.13, "volume": 1336158.0}, {"date": "2022-06-24", "close": 15.69, "volume": 2153512.0}, {"date": "2022-06-27", "close": 15.82, "volume": 830488.0}, {"date": "2022-06-28", "close": 15.68, "volume": 787975.0}, {"date": "2022-06-29", "close": 15.39, "volume": 784931.0}, {"date": "2022-06-30", "close": 15.21, "volume": 916276.0}, {"date": "2022-07-01", "close": 15.41, "volume": 703038.0}, {"date": "2022-07-05", "close": 15.35, "volume": 782384.0}, {"date": "2022-07-06", "close": 14.9, "volume": 640723.0}, {"date": "2022-07-07", "close": 15.02, "volume": 411115.0}, {"date": "2022-07-08", "close": 14.8, "volume": 686331.0}, {"date": "2022-07-11", "close": 14.65, "volume": 557845.0}, {"date": "2022-07-12", "close": 14.96, "volume": 531634.0}, {"date": "2022-07-13", "close": 14.53, "volume": 1034026.0}, {"date": "2022-07-14", "close": 14.27, "volume": 721005.0}, {"date": "2022-07-15", "close": 14.54, "volume": 1039130.0}, {"date": "2022-07-18", "close": 14.88, "volume": 810460.0}, {"date": "2022-07-19", "close": 15.38, "volume": 538132.0}, {"date": "2022-07-20", "close": 15.61, "volume": 589810.0}, {"date": "2022-07-21", "close": 15.6, "volume": 600676.0}, {"date": "2022-07-22", "close": 15.65, "volume": 655836.0}, {"date": "2022-07-25", "close": 15.8, "volume": 618255.0}, {"date": "2022-07-26", "close": 15.63, "volume": 848561.0}, {"date": "2022-07-27", "close": 15.87, "volume": 815104.0}, {"date": "2022-07-28", "close": 16.36, "volume": 546246.0}, {"date": "2022-07-29", "close": 16.43, "volume": 568563.0}, {"date": "2022-08-01", "close": 16.28, "volume": 453439.0}, {"date": "2022-08-02", "close": 15.75, "volume": 710930.0}, {"date": "2022-08-03", "close": 15.73, "volume": 1090350.0}, {"date": "2022-08-04", "close": 15.96, "volume": 1189257.0}, {"date": "2022-08-05", "close": 15.95, "volume": 1123986.0}, {"date": "2022-08-08", "close": 16.26, "volume": 777400.0}, {"date": "2022-08-09", "close": 16.01, "volume": 1313826.0}, {"date": "2022-08-10", "close": 16.44, "volume": 1077326.0}, {"date": "2022-08-11", "close": 16.55, "volume": 647544.0}, {"date": "2022-08-12", "close": 16.9, "volume": 515044.0}, {"date": "2022-08-15", "close": 17.15, "volume": 1342032.0}, {"date": "2022-08-16", "close": 17.33, "volume": 1430919.0}, {"date": "2022-08-17", "close": 17.05, "volume": 600554.0}, {"date": "2022-08-18", "close": 17.23, "volume": 717136.0}, {"date": "2022-08-19", "close": 16.88, "volume": 1167324.0}, {"date": "2022-08-22", "close": 16.27, "volume": 1733778.0}, {"date": "2022-08-23", "close": 16.23, "volume": 584202.0}, {"date": "2022-08-24", "close": 16.3, "volume": 537642.0}, {"date": "2022-08-25", "close": 16.65, "volume": 722839.0}, {"date": "2022-08-26", "close": 16.27, "volume": 613601.0}, {"date": "2022-08-29", "close": 16.13, "volume": 609255.0}, {"date": "2022-08-30", "close": 15.91, "volume": 583939.0}, {"date": "2022-08-31", "close": 15.73, "volume": 710682.0}, {"date": "2022-09-01", "close": 15.75, "volume": 803166.0}, {"date": "2022-09-02", "close": 15.78, "volume": 803940.0}, {"date": "2022-09-06", "close": 15.82, "volume": 912223.0}, {"date": "2022-09-07", "close": 16.12, "volume": 647926.0}, {"date": "2022-09-08", "close": 16.1, "volume": 609716.0}, {"date": "2022-09-09", "close": 16.4, "volume": 492191.0}, {"date": "2022-09-12", "close": 16.6, "volume": 562473.0}, {"date": "2022-09-13", "close": 15.79, "volume": 809879.0}, {"date": "2022-09-14", "close": 15.49, "volume": 880888.0}, {"date": "2022-09-15", "close": 15.28, "volume": 792141.0}, {"date": "2022-09-16", "close": 15.37, "volume": 2645538.0}, {"date": "2022-09-19", "close": 15.49, "volume": 612270.0}, {"date": "2022-09-20", "close": 15.02, "volume": 559833.0}, {"date": "2022-09-21", "close": 14.73, "volume": 648089.0}, {"date": "2022-09-22", "close": 14.19, "volume": 722808.0}, {"date": "2022-09-23", "close": 13.93, "volume": 790183.0}, {"date": "2022-09-26", "close": 13.33, "volume": 951414.0}, {"date": "2022-09-27", "close": 13.43, "volume": 1665024.0}, {"date": "2022-09-28", "close": 13.76, "volume": 870140.0}, {"date": "2022-09-29", "close": 13.11, "volume": 1231053.0}, {"date": "2022-09-30", "close": 13.34, "volume": 1727656.0}, {"date": "2022-10-03", "close": 13.38, "volume": 952307.0}, {"date": "2022-10-04", "close": 13.75, "volume": 981341.0}, {"date": "2022-10-05", "close": 13.66, "volume": 747174.0}, {"date": "2022-10-06", "close": 13.52, "volume": 785181.0}, {"date": "2022-10-07", "close": 13.28, "volume": 566495.0}, {"date": "2022-10-10", "close": 13.18, "volume": 727936.0}, {"date": "2022-10-11", "close": 13.41, "volume": 1042067.0}, {"date": "2022-10-12", "close": 13.32, "volume": 619756.0}, {"date": "2022-10-13", "close": 13.64, "volume": 810770.0}, {"date": "2022-10-14", "close": 13.35, "volume": 657023.0}, {"date": "2022-10-17", "close": 13.64, "volume": 1024350.0}, {"date": "2022-10-18", "close": 13.78, "volume": 630058.0}, {"date": "2022-10-19", "close": 13.34, "volume": 937160.0}, {"date": "2022-10-20", "close": 13.05, "volume": 1351612.0}, {"date": "2022-10-21", "close": 13.43, "volume": 999778.0}, {"date": "2022-10-24", "close": 13.54, "volume": 970116.0}, {"date": "2022-10-25", "close": 14.11, "volume": 751115.0}, {"date": "2022-10-26", "close": 14.02, "volume": 663883.0}, {"date": "2022-10-27", "close": 14.07, "volume": 662099.0}, {"date": "2022-10-28", "close": 14.2, "volume": 1002844.0}, {"date": "2022-10-31", "close": 14.12, "volume": 1816819.0}, {"date": "2022-11-01", "close": 14.14, "volume": 1231318.0}, {"date": "2022-11-02", "close": 13.81, "volume": 1220022.0}, {"date": "2022-11-03", "close": 13.8, "volume": 1362702.0}, {"date": "2022-11-04", "close": 14.41, "volume": 1124596.0}, {"date": "2022-11-07", "close": 14.34, "volume": 1098912.0}, {"date": "2022-11-08", "close": 14.41, "volume": 1704180.0}, {"date": "2022-11-09", "close": 14.24, "volume": 1249984.0}, {"date": "2022-11-10", "close": 15.03, "volume": 1226441.0}, {"date": "2022-11-11", "close": 15.17, "volume": 832124.0}, {"date": "2022-11-14", "close": 15.01, "volume": 738237.0}, {"date": "2022-11-15", "close": 15.28, "volume": 611553.0}, {"date": "2022-11-16", "close": 15.0, "volume": 689109.0}, {"date": "2022-11-17", "close": 14.97, "volume": 1030107.0}, {"date": "2022-11-18", "close": 15.12, "volume": 903616.0}, {"date": "2022-11-21", "close": 14.99, "volume": 422893.0}, {"date": "2022-11-22", "close": 15.37, "volume": 946778.0}, {"date": "2022-11-23", "close": 15.38, "volume": 518363.0}, {"date": "2022-11-25", "close": 15.36, "volume": 217101.0}, {"date": "2022-11-28", "close": 14.99, "volume": 951188.0}, {"date": "2022-11-29", "close": 15.64, "volume": 1119656.0}, {"date": "2022-11-30", "close": 15.73, "volume": 1300811.0}, {"date": "2022-12-01", "close": 15.47, "volume": 1114848.0}, {"date": "2022-12-02", "close": 15.35, "volume": 683332.0}, {"date": "2022-12-05", "close": 14.86, "volume": 759673.0}, {"date": "2022-12-06", "close": 14.82, "volume": 887976.0}, {"date": "2022-12-07", "close": 14.91, "volume": 993436.0}, {"date": "2022-12-08", "close": 15.03, "volume": 909703.0}, {"date": "2022-12-09", "close": 15.11, "volume": 866250.0}, {"date": "2022-12-12", "close": 15.09, "volume": 818341.0}, {"date": "2022-12-13", "close": 15.29, "volume": 1336694.0}, {"date": "2022-12-14", "close": 15.23, "volume": 1240716.0}, {"date": "2022-12-15", "close": 14.72, "volume": 1391704.0}, {"date": "2022-12-16", "close": 14.35, "volume": 1867366.0}, {"date": "2022-12-19", "close": 14.15, "volume": 594074.0}, {"date": "2022-12-20", "close": 14.08, "volume": 676649.0}, {"date": "2022-12-21", "close": 14.07, "volume": 607219.0}, {"date": "2022-12-22", "close": 13.79, "volume": 1099410.0}, {"date": "2022-12-23", "close": 14.14, "volume": 510791.0}, {"date": "2022-12-27", "close": 14.24, "volume": 537493.0}, {"date": "2022-12-28", "close": 13.91, "volume": 899490.0}, {"date": "2022-12-29", "close": 14.14, "volume": 573026.0}, {"date": "2022-12-30", "close": 14.09, "volume": 625589.0}, {"date": "2023-01-03", "close": 14.25, "volume": 757554.0}, {"date": "2023-01-04", "close": 14.72, "volume": 1061805.0}, {"date": "2023-01-05", "close": 14.26, "volume": 715850.0}, {"date": "2023-01-06", "close": 14.65, "volume": 781671.0}, {"date": "2023-01-09", "close": 14.41, "volume": 566945.0}, {"date": "2023-01-10", "close": 14.17, "volume": 821156.0}, {"date": "2023-01-11", "close": 14.99, "volume": 1228135.0}, {"date": "2023-01-12", "close": 15.45, "volume": 562133.0}, {"date": "2023-01-13", "close": 15.5, "volume": 615181.0}, {"date": "2023-01-17", "close": 15.62, "volume": 447726.0}, {"date": "2023-01-18", "close": 15.2, "volume": 823895.0}, {"date": "2023-01-19", "close": 15.12, "volume": 726497.0}, {"date": "2023-01-20", "close": 15.29, "volume": 632397.0}, {"date": "2023-01-23", "close": 15.59, "volume": 563114.0}, {"date": "2023-01-24", "close": 15.51, "volume": 417189.0}, {"date": "2023-01-25", "close": 15.4, "volume": 1352130.0}, {"date": "2023-01-26", "close": 15.57, "volume": 793139.0}, {"date": "2023-01-27", "close": 15.8, "volume": 722068.0}, {"date": "2023-01-30", "close": 15.51, "volume": 445877.0}, {"date": "2023-01-31", "close": 15.75, "volume": 1654637.0}, {"date": "2023-02-01", "close": 15.98, "volume": 1501056.0}, {"date": "2023-02-02", "close": 16.31, "volume": 1188322.0}, {"date": "2023-02-03", "close": 16.09, "volume": 901976.0}, {"date": "2023-02-06", "close": 15.95, "volume": 980248.0}, {"date": "2023-02-07", "close": 16.08, "volume": 1465577.0}, {"date": "2023-02-08", "close": 16.01, "volume": 861953.0}, {"date": "2023-02-09", "close": 15.51, "volume": 1190014.0}, {"date": "2023-02-10", "close": 15.63, "volume": 1340235.0}, {"date": "2023-02-13", "close": 15.88, "volume": 626150.0}, {"date": "2023-02-14", "close": 15.94, "volume": 1270023.0}, {"date": "2023-02-15", "close": 15.93, "volume": 1045630.0}, {"date": "2023-02-16", "close": 15.9, "volume": 773593.0}, {"date": "2023-02-17", "close": 15.82, "volume": 699559.0}, {"date": "2023-02-21", "close": 15.31, "volume": 620078.0}, {"date": "2023-02-22", "close": 15.29, "volume": 937469.0}, {"date": "2023-02-23", "close": 15.5, "volume": 769718.0}, {"date": "2023-02-24", "close": 15.49, "volume": 748977.0}, {"date": "2023-02-27", "close": 15.48, "volume": 1267780.0}, {"date": "2023-02-28", "close": 15.4, "volume": 962598.0}, {"date": "2023-03-01", "close": 15.37, "volume": 555755.0}, {"date": "2023-03-02", "close": 15.3, "volume": 575166.0}, {"date": "2023-03-03", "close": 15.46, "volume": 898098.0}, {"date": "2023-03-06", "close": 15.32, "volume": 1047080.0}, {"date": "2023-03-07", "close": 14.85, "volume": 1312554.0}, {"date": "2023-03-08", "close": 14.86, "volume": 1354086.0}, {"date": "2023-03-09", "close": 14.53, "volume": 900778.0}, {"date": "2023-03-10", "close": 13.98, "volume": 906550.0}, {"date": "2023-03-13", "close": 14.05, "volume": 1638915.0}, {"date": "2023-03-14", "close": 14.12, "volume": 845511.0}, {"date": "2023-03-15", "close": 14.11, "volume": 1571802.0}, {"date": "2023-03-16", "close": 13.79, "volume": 1866283.0}, {"date": "2023-03-17", "close": 13.44, "volume": 2105379.0}, {"date": "2023-03-20", "close": 13.9, "volume": 1153522.0}, {"date": "2023-03-21", "close": 14.25, "volume": 1595066.0}, {"date": "2023-03-22", "close": 13.58, "volume": 1263429.0}, {"date": "2023-03-23", "close": 13.69, "volume": 1273380.0}, {"date": "2023-03-24", "close": 14.19, "volume": 1518119.0}, {"date": "2023-03-27", "close": 14.12, "volume": 1173788.0}, {"date": "2023-03-28", "close": 14.21, "volume": 807785.0}, {"date": "2023-03-29", "close": 14.4, "volume": 856578.0}, {"date": "2023-03-30", "close": 14.44, "volume": 716951.0}, {"date": "2023-03-31", "close": 15.06, "volume": 1359497.0}, {"date": "2023-04-03", "close": 14.84, "volume": 1273186.0}, {"date": "2023-04-04", "close": 14.64, "volume": 1169160.0}, {"date": "2023-04-05", "close": 14.57, "volume": 589635.0}, {"date": "2023-04-06", "close": 14.74, "volume": 585271.0}, {"date": "2023-04-10", "close": 14.68, "volume": 840886.0}, {"date": "2023-04-11", "close": 14.64, "volume": 746096.0}, {"date": "2023-04-12", "close": 14.41, "volume": 890579.0}, {"date": "2023-04-13", "close": 14.41, "volume": 718748.0}, {"date": "2023-04-14", "close": 14.2, "volume": 845956.0}, {"date": "2023-04-17", "close": 14.43, "volume": 1379751.0}, {"date": "2023-04-18", "close": 14.46, "volume": 1014454.0}, {"date": "2023-04-19", "close": 14.76, "volume": 2386737.0}, {"date": "2023-04-20", "close": 14.74, "volume": 1147821.0}, {"date": "2023-04-21", "close": 14.73, "volume": 712476.0}, {"date": "2023-04-24", "close": 14.54, "volume": 473390.0}, {"date": "2023-04-25", "close": 14.38, "volume": 695930.0}, {"date": "2023-04-26", "close": 14.08, "volume": 580893.0}, {"date": "2023-04-27", "close": 14.29, "volume": 573576.0}, {"date": "2023-04-28", "close": 14.67, "volume": 1057699.0}, {"date": "2023-05-01", "close": 14.51, "volume": 629851.0}, {"date": "2023-05-02", "close": 14.26, "volume": 1085464.0}, {"date": "2023-05-03", "close": 14.27, "volume": 1173652.0}, {"date": "2023-05-04", "close": 14.38, "volume": 1087834.0}, {"date": "2023-05-05", "close": 14.61, "volume": 685615.0}, {"date": "2023-05-08", "close": 14.5, "volume": 766369.0}, {"date": "2023-05-09", "close": 14.3, "volume": 1022639.0}, {"date": "2023-05-10", "close": 14.36, "volume": 786300.0}, {"date": "2023-05-11", "close": 14.22, "volume": 662298.0}, {"date": "2023-05-12", "close": 14.21, "volume": 508446.0}, {"date": "2023-05-15", "close": 14.33, "volume": 585829.0}, {"date": "2023-05-16", "close": 13.7, "volume": 726538.0}, {"date": "2023-05-17", "close": 13.96, "volume": 807291.0}, {"date": "2023-05-18", "close": 13.83, "volume": 1020671.0}, {"date": "2023-05-19", "close": 13.6, "volume": 965031.0}, {"date": "2023-05-22", "close": 13.87, "volume": 675218.0}, {"date": "2023-05-23", "close": 13.83, "volume": 743173.0}, {"date": "2023-05-24", "close": 13.45, "volume": 889037.0}, {"date": "2023-05-25", "close": 13.25, "volume": 910923.0}, {"date": "2023-05-26", "close": 13.39, "volume": 649501.0}, {"date": "2023-05-30", "close": 13.28, "volume": 584385.0}, {"date": "2023-05-31", "close": 13.33, "volume": 1821841.0}, {"date": "2023-06-01", "close": 13.33, "volume": 1484530.0}, {"date": "2023-06-02", "close": 13.9, "volume": 769147.0}, {"date": "2023-06-05", "close": 13.77, "volume": 1446924.0}, {"date": "2023-06-06", "close": 14.3, "volume": 849552.0}, {"date": "2023-06-07", "close": 14.99, "volume": 991895.0}, {"date": "2023-06-08", "close": 14.92, "volume": 821690.0}, {"date": "2023-06-09", "close": 14.87, "volume": 678118.0}, {"date": "2023-06-12", "close": 14.88, "volume": 583638.0}, {"date": "2023-06-13", "close": 14.91, "volume": 875587.0}, {"date": "2023-06-14", "close": 14.94, "volume": 1672093.0}, {"date": "2023-06-15", "close": 15.14, "volume": 1223039.0}, {"date": "2023-06-16", "close": 15.27, "volume": 2643673.0}, {"date": "2023-06-20", "close": 15.15, "volume": 1829360.0}, {"date": "2023-06-21", "close": 14.85, "volume": 2091111.0}, {"date": "2023-06-22", "close": 14.54, "volume": 1426649.0}, {"date": "2023-06-23", "close": 14.27, "volume": 1912803.0}, {"date": "2023-06-26", "close": 14.76, "volume": 947663.0}, {"date": "2023-06-27", "close": 15.09, "volume": 785939.0}, {"date": "2023-06-28", "close": 14.96, "volume": 1115369.0}, {"date": "2023-06-29", "close": 15.4, "volume": 882085.0}, {"date": "2023-06-30", "close": 15.43, "volume": 1105340.0}, {"date": "2023-07-03", "close": 15.72, "volume": 345349.0}, {"date": "2023-07-05", "close": 15.68, "volume": 866937.0}, {"date": "2023-07-06", "close": 15.68, "volume": 754572.0}, {"date": "2023-07-07", "close": 15.6, "volume": 702404.0}, {"date": "2023-07-10", "close": 15.77, "volume": 1010448.0}, {"date": "2023-07-11", "close": 16.4, "volume": 1669020.0}, {"date": "2023-07-12", "close": 16.56, "volume": 1351815.0}, {"date": "2023-07-13", "close": 16.29, "volume": 1603782.0}, {"date": "2023-07-14", "close": 16.22, "volume": 868641.0}, {"date": "2023-07-17", "close": 16.39, "volume": 863033.0}, {"date": "2023-07-18", "close": 16.5, "volume": 603842.0}, {"date": "2023-07-19", "close": 16.78, "volume": 599907.0}, {"date": "2023-07-20", "close": 16.91, "volume": 601978.0}, {"date": "2023-07-21", "close": 16.93, "volume": 1046749.0}, {"date": "2023-07-24", "close": 17.1, "volume": 617977.0}, {"date": "2023-07-25", "close": 16.99, "volume": 745170.0}, {"date": "2023-07-26", "close": 17.06, "volume": 590820.0}, {"date": "2023-07-27", "close": 16.72, "volume": 890671.0}, {"date": "2023-07-28", "close": 16.82, "volume": 603603.0}, {"date": "2023-07-31", "close": 17.01, "volume": 726472.0}, {"date": "2023-08-01", "close": 17.24, "volume": 1314919.0}, {"date": "2023-08-02", "close": 17.54, "volume": 1233274.0}, {"date": "2023-08-03", "close": 17.53, "volume": 1553821.0}, {"date": "2023-08-04", "close": 17.27, "volume": 1135327.0}, {"date": "2023-08-07", "close": 17.37, "volume": 919210.0}, {"date": "2023-08-08", "close": 17.15, "volume": 664888.0}, {"date": "2023-08-09", "close": 17.23, "volume": 694402.0}, {"date": "2023-08-10", "close": 17.24, "volume": 744055.0}, {"date": "2023-08-11", "close": 17.1, "volume": 889014.0}, {"date": "2023-08-14", "close": 16.95, "volume": 564546.0}, {"date": "2023-08-15", "close": 16.64, "volume": 616217.0}, {"date": "2023-08-16", "close": 16.28, "volume": 934097.0}, {"date": "2023-08-17", "close": 15.86, "volume": 1242851.0}, {"date": "2023-08-18", "close": 15.8, "volume": 1305727.0}, {"date": "2023-08-21", "close": 15.38, "volume": 1457824.0}, {"date": "2023-08-22", "close": 15.26, "volume": 1356145.0}, {"date": "2023-08-23", "close": 15.35, "volume": 1200216.0}, {"date": "2023-08-24", "close": 15.4, "volume": 1397675.0}, {"date": "2023-08-25", "close": 15.4, "volume": 780006.0}, {"date": "2023-08-28", "close": 15.71, "volume": 944910.0}, {"date": "2023-08-29", "close": 15.98, "volume": 632689.0}, {"date": "2023-08-30", "close": 16.25, "volume": 1384785.0}, {"date": "2023-08-31", "close": 16.36, "volume": 1203285.0}, {"date": "2023-09-01", "close": 16.43, "volume": 1113197.0}, {"date": "2023-09-05", "close": 16.3, "volume": 1565692.0}, {"date": "2023-09-06", "close": 16.6, "volume": 781466.0}, {"date": "2023-09-07", "close": 16.62, "volume": 1127002.0}, {"date": "2023-09-08", "close": 16.47, "volume": 666535.0}, {"date": "2023-09-11", "close": 16.34, "volume": 705856.0}, {"date": "2023-09-12", "close": 16.5, "volume": 662446.0}, {"date": "2023-09-13", "close": 16.33, "volume": 1029787.0}, {"date": "2023-09-14", "close": 16.82, "volume": 1366399.0}, {"date": "2023-09-15", "close": 16.7, "volume": 2615337.0}, {"date": "2023-09-18", "close": 16.5, "volume": 845919.0}, {"date": "2023-09-19", "close": 16.47, "volume": 1075807.0}, {"date": "2023-09-20", "close": 16.35, "volume": 585378.0}, {"date": "2023-09-21", "close": 16.04, "volume": 981097.0}, {"date": "2023-09-22", "close": 15.75, "volume": 946043.0}, {"date": "2023-09-25", "close": 15.86, "volume": 948801.0}, {"date": "2023-09-26", "close": 15.59, "volume": 1824112.0}, {"date": "2023-09-27", "close": 15.28, "volume": 3783879.0}, {"date": "2023-09-28", "close": 15.35, "volume": 2322283.0}, {"date": "2023-09-29", "close": 15.26, "volume": 1158476.0}, {"date": "2023-10-02", "close": 14.9, "volume": 1236748.0}, {"date": "2023-10-03", "close": 14.63, "volume": 1339304.0}, {"date": "2023-10-04", "close": 14.82, "volume": 748275.0}, {"date": "2023-10-05", "close": 14.99, "volume": 1360389.0}, {"date": "2023-10-06", "close": 14.84, "volume": 1103990.0}, {"date": "2023-10-09", "close": 14.94, "volume": 744262.0}, {"date": "2023-10-10", "close": 15.13, "volume": 899419.0}, {"date": "2023-10-11", "close": 15.4, "volume": 1127280.0}, {"date": "2023-10-12", "close": 15.14, "volume": 1138662.0}, {"date": "2023-10-13", "close": 14.89, "volume": 1142273.0}, {"date": "2023-10-16", "close": 15.18, "volume": 1304069.0}, {"date": "2023-10-17", "close": 15.46, "volume": 1192648.0}, {"date": "2023-10-18", "close": 15.12, "volume": 909521.0}, {"date": "2023-10-19", "close": 15.01, "volume": 959914.0}, {"date": "2023-10-20", "close": 14.83, "volume": 1253123.0}, {"date": "2023-10-23", "close": 14.51, "volume": 827360.0}, {"date": "2023-10-24", "close": 14.83, "volume": 1313997.0}, {"date": "2023-10-25", "close": 14.5, "volume": 686399.0}, {"date": "2023-10-26", "close": 14.76, "volume": 661792.0}, {"date": "2023-10-27", "close": 14.47, "volume": 997524.0}, {"date": "2023-10-30", "close": 14.74, "volume": 911234.0}, {"date": "2023-10-31", "close": 15.86, "volume": 1904319.0}, {"date": "2023-11-01", "close": 16.23, "volume": 1702235.0}, {"date": "2023-11-02", "close": 16.72, "volume": 1046661.0}, {"date": "2023-11-03", "close": 16.99, "volume": 1390276.0}, {"date": "2023-11-06", "close": 16.69, "volume": 896948.0}, {"date": "2023-11-07", "close": 16.29, "volume": 1048498.0}, {"date": "2023-11-08", "close": 16.4, "volume": 775657.0}, {"date": "2023-11-09", "close": 16.03, "volume": 806312.0}, {"date": "2023-11-10", "close": 16.16, "volume": 664371.0}, {"date": "2023-11-13", "close": 15.92, "volume": 590906.0}, {"date": "2023-11-14", "close": 16.88, "volume": 1395426.0}, {"date": "2023-11-15", "close": 16.8, "volume": 734907.0}, {"date": "2023-11-16", "close": 16.64, "volume": 585087.0}, {"date": "2023-11-17", "close": 16.82, "volume": 950302.0}, {"date": "2023-11-20", "close": 16.84, "volume": 609364.0}, {"date": "2023-11-21", "close": 16.66, "volume": 512084.0}, {"date": "2023-11-22", "close": 16.83, "volume": 604953.0}, {"date": "2023-11-24", "close": 16.83, "volume": 348344.0}, {"date": "2023-11-27", "close": 16.67, "volume": 869462.0}, {"date": "2023-11-28", "close": 16.68, "volume": 720774.0}, {"date": "2023-11-29", "close": 16.52, "volume": 971599.0}, {"date": "2023-11-30", "close": 16.75, "volume": 999233.0}, {"date": "2023-12-01", "close": 17.34, "volume": 1418846.0}, {"date": "2023-12-04", "close": 17.64, "volume": 807262.0}, {"date": "2023-12-05", "close": 17.44, "volume": 691974.0}, {"date": "2023-12-06", "close": 17.36, "volume": 819630.0}, {"date": "2023-12-07", "close": 17.35, "volume": 1130801.0}, {"date": "2023-12-08", "close": 17.41, "volume": 668227.0}, {"date": "2023-12-11", "close": 17.26, "volume": 1417125.0}, {"date": "2023-12-12", "close": 17.29, "volume": 689351.0}, {"date": "2023-12-13", "close": 18.08, "volume": 1190542.0}, {"date": "2023-12-14", "close": 18.68, "volume": 2022610.0}, {"date": "2023-12-15", "close": 18.51, "volume": 2738276.0}, {"date": "2023-12-18", "close": 18.36, "volume": 1240442.0}, {"date": "2023-12-19", "close": 18.42, "volume": 1856324.0}, {"date": "2023-12-20", "close": 18.25, "volume": 1495926.0}, {"date": "2023-12-21", "close": 18.5, "volume": 1156995.0}, {"date": "2023-12-22", "close": 18.47, "volume": 1075011.0}, {"date": "2023-12-26", "close": 18.66, "volume": 1015635.0}, {"date": "2023-12-27", "close": 18.62, "volume": 686462.0}, {"date": "2023-12-28", "close": 18.66, "volume": 625454.0}, {"date": "2023-12-29", "close": 18.3, "volume": 818841.0}, {"date": "2024-01-02", "close": 18.25, "volume": 994556.0}, {"date": "2024-01-03", "close": 17.95, "volume": 1124052.0}, {"date": "2024-01-04", "close": 18.1, "volume": 2310979.0}, {"date": "2024-01-05", "close": 17.96, "volume": 1096785.0}, {"date": "2024-01-08", "close": 18.1, "volume": 763958.0}, {"date": "2024-01-09", "close": 18.03, "volume": 890161.0}, {"date": "2024-01-10", "close": 18.05, "volume": 860131.0}, {"date": "2024-01-11", "close": 17.89, "volume": 744357.0}, {"date": "2024-01-12", "close": 17.88, "volume": 576486.0}, {"date": "2024-01-16", "close": 17.66, "volume": 839894.0}, {"date": "2024-01-17", "close": 17.44, "volume": 728979.0}, {"date": "2024-01-18", "close": 17.31, "volume": 565333.0}, {"date": "2024-01-19", "close": 17.48, "volume": 846858.0}, {"date": "2024-01-22", "close": 17.53, "volume": 720674.0}, {"date": "2024-01-23", "close": 17.51, "volume": 754684.0}, {"date": "2024-01-24", "close": 17.3, "volume": 935182.0}, {"date": "2024-01-25", "close": 17.8, "volume": 993332.0}, {"date": "2024-01-26", "close": 17.66, "volume": 576497.0}, {"date": "2024-01-29", "close": 17.75, "volume": 664782.0}, {"date": "2024-01-30", "close": 17.6, "volume": 750731.0}, {"date": "2024-01-31", "close": 17.27, "volume": 853001.0}, {"date": "2024-02-01", "close": 17.46, "volume": 908400.0}, {"date": "2024-02-02", "close": 17.26, "volume": 665080.0}, {"date": "2024-02-05", "close": 16.95, "volume": 616959.0}, {"date": "2024-02-06", "close": 17.4, "volume": 800751.0}, {"date": "2024-02-07", "close": 17.3, "volume": 686738.0}, {"date": "2024-02-08", "close": 17.57, "volume": 1745120.0}, {"date": "2024-02-09", "close": 17.54, "volume": 657555.0}, {"date": "2024-02-12", "close": 17.75, "volume": 1332297.0}, {"date": "2024-02-13", "close": 17.52, "volume": 2331607.0}, {"date": "2024-02-14", "close": 17.36, "volume": 1582127.0}, {"date": "2024-02-15", "close": 17.5, "volume": 1157921.0}, {"date": "2024-02-16", "close": 17.32, "volume": 1620520.0}, {"date": "2024-02-20", "close": 17.08, "volume": 1191719.0}, {"date": "2024-02-21", "close": 17.14, "volume": 1118872.0}, {"date": "2024-02-22", "close": 17.09, "volume": 1165131.0}, {"date": "2024-02-23", "close": 16.98, "volume": 682144.0}, {"date": "2024-02-26", "close": 16.87, "volume": 613655.0}, {"date": "2024-02-27", "close": 16.95, "volume": 788117.0}, {"date": "2024-02-28", "close": 16.99, "volume": 679147.0}, {"date": "2024-02-29", "close": 17.01, "volume": 609030.0}, {"date": "2024-03-01", "close": 17.07, "volume": 639918.0}, {"date": "2024-03-04", "close": 17.18, "volume": 569826.0}, {"date": "2024-03-05", "close": 16.95, "volume": 578865.0}, {"date": "2024-03-06", "close": 16.99, "volume": 460240.0}, {"date": "2024-03-07", "close": 17.07, "volume": 996392.0}, {"date": "2024-03-08", "close": 17.12, "volume": 498891.0}, {"date": "2024-03-11", "close": 17.14, "volume": 390579.0}, {"date": "2024-03-12", "close": 17.05, "volume": 471975.0}, {"date": "2024-03-13", "close": 16.91, "volume": 802118.0}, {"date": "2024-03-14", "close": 16.46, "volume": 1016884.0}, {"date": "2024-03-15", "close": 16.47, "volume": 1614012.0}, {"date": "2024-03-18", "close": 16.54, "volume": 770624.0}, {"date": "2024-03-19", "close": 16.65, "volume": 1041403.0}, {"date": "2024-03-20", "close": 16.86, "volume": 919947.0}, {"date": "2024-03-21", "close": 17.21, "volume": 1368989.0}, {"date": "2024-03-22", "close": 16.81, "volume": 1023758.0}, {"date": "2024-03-25", "close": 16.56, "volume": 678305.0}, {"date": "2024-03-26", "close": 16.44, "volume": 471092.0}, {"date": "2024-03-27", "close": 17.04, "volume": 991439.0}, {"date": "2024-03-28", "close": 17.27, "volume": 917305.0}, {"date": "2024-04-01", "close": 16.95, "volume": 594954.0}, {"date": "2024-04-02", "close": 16.58, "volume": 982369.0}, {"date": "2024-04-03", "close": 16.68, "volume": 628377.0}, {"date": "2024-04-04", "close": 16.6, "volume": 542732.0}, {"date": "2024-04-05", "close": 16.63, "volume": 368964.0}, {"date": "2024-04-08", "close": 16.74, "volume": 683234.0}, {"date": "2024-04-09", "close": 16.81, "volume": 603826.0}, {"date": "2024-04-10", "close": 15.93, "volume": 1405399.0}, {"date": "2024-04-11", "close": 16.14, "volume": 1244987.0}, {"date": "2024-04-12", "close": 16.28, "volume": 669606.0}, {"date": "2024-04-15", "close": 16.21, "volume": 1258498.0}, {"date": "2024-04-16", "close": 15.97, "volume": 679949.0}, {"date": "2024-04-17", "close": 16.01, "volume": 607027.0}, {"date": "2024-04-18", "close": 16.2, "volume": 684764.0}, {"date": "2024-04-19", "close": 16.37, "volume": 1415725.0}, {"date": "2024-04-22", "close": 16.54, "volume": 1441555.0}, {"date": "2024-04-23", "close": 16.82, "volume": 603333.0}, {"date": "2024-04-24", "close": 16.72, "volume": 872405.0}, {"date": "2024-04-25", "close": 16.58, "volume": 588172.0}, {"date": "2024-04-26", "close": 16.51, "volume": 426893.0}, {"date": "2024-04-29", "close": 16.67, "volume": 485213.0}, {"date": "2024-04-30", "close": 16.73, "volume": 605540.0}, {"date": "2024-05-01", "close": 17.0, "volume": 1589847.0}, {"date": "2024-05-02", "close": 17.14, "volume": 1423401.0}, {"date": "2024-05-03", "close": 17.0, "volume": 632891.0}, {"date": "2024-05-06", "close": 17.08, "volume": 456685.0}, {"date": "2024-05-07", "close": 17.29, "volume": 2069798.0}, {"date": "2024-05-08", "close": 17.05, "volume": 917093.0}, {"date": "2024-05-09", "close": 17.16, "volume": 959479.0}, {"date": "2024-05-10", "close": 17.16, "volume": 888734.0}, {"date": "2024-05-13", "close": 17.3, "volume": 870397.0}, {"date": "2024-05-14", "close": 17.37, "volume": 1107725.0}, {"date": "2024-05-15", "close": 17.43, "volume": 688957.0}, {"date": "2024-05-16", "close": 17.41, "volume": 451658.0}, {"date": "2024-05-17", "close": 17.57, "volume": 458027.0}, {"date": "2024-05-20", "close": 17.26, "volume": 749995.0}, {"date": "2024-05-21", "close": 17.3, "volume": 385133.0}, {"date": "2024-05-22", "close": 17.27, "volume": 580700.0}, {"date": "2024-05-23", "close": 17.06, "volume": 554891.0}, {"date": "2024-05-24", "close": 16.96, "volume": 416667.0}, {"date": "2024-05-28", "close": 16.99, "volume": 987051.0}, {"date": "2024-05-29", "close": 16.91, "volume": 534113.0}, {"date": "2024-05-30", "close": 17.19, "volume": 428326.0}, {"date": "2024-05-31", "close": 17.73, "volume": 1173257.0}, {"date": "2024-06-03", "close": 18.0, "volume": 1297021.0}, {"date": "2024-06-04", "close": 17.86, "volume": 672043.0}, {"date": "2024-06-05", "close": 17.73, "volume": 412797.0}, {"date": "2024-06-06", "close": 17.8, "volume": 386846.0}, {"date": "2024-06-07", "close": 17.6, "volume": 570102.0}, {"date": "2024-06-10", "close": 17.36, "volume": 732038.0}, {"date": "2024-06-11", "close": 17.2, "volume": 634625.0}, {"date": "2024-06-12", "close": 17.74, "volume": 1413999.0}, {"date": "2024-06-13", "close": 18.0, "volume": 1631313.0}, {"date": "2024-06-14", "close": 17.93, "volume": 1890708.0}, {"date": "2024-06-17", "close": 17.95, "volume": 1123199.0}, {"date": "2024-06-18", "close": 18.04, "volume": 945066.0}, {"date": "2024-06-20", "close": 18.09, "volume": 587659.0}, {"date": "2024-06-21", "close": 18.07, "volume": 2126452.0}, {"date": "2024-06-24", "close": 18.32, "volume": 1250344.0}, {"date": "2024-06-25", "close": 18.07, "volume": 1043268.0}, {"date": "2024-06-26", "close": 18.02, "volume": 817227.0}, {"date": "2024-06-27", "close": 18.22, "volume": 674182.0}, {"date": "2024-06-28", "close": 18.47, "volume": 3247717.0}, {"date": "2024-07-01", "close": 18.2, "volume": 1428829.0}, {"date": "2024-07-02", "close": 18.41, "volume": 1010260.0}, {"date": "2024-07-03", "close": 18.28, "volume": 421805.0}, {"date": "2024-07-05", "close": 18.15, "volume": 737477.0}, {"date": "2024-07-08", "close": 18.09, "volume": 893702.0}, {"date": "2024-07-09", "close": 18.22, "volume": 787816.0}, {"date": "2024-07-10", "close": 18.4, "volume": 762883.0}, {"date": "2024-07-11", "close": 18.96, "volume": 806089.0}, {"date": "2024-07-12", "close": 19.37, "volume": 1477689.0}, {"date": "2024-07-15", "close": 19.34, "volume": 1419685.0}, {"date": "2024-07-16", "close": 19.65, "volume": 1066274.0}, {"date": "2024-07-17", "close": 19.77, "volume": 1088204.0}, {"date": "2024-07-18", "close": 19.69, "volume": 814066.0}, {"date": "2024-07-19", "close": 19.57, "volume": 625836.0}, {"date": "2024-07-22", "close": 19.73, "volume": 914833.0}, {"date": "2024-07-23", "close": 19.96, "volume": 991382.0}, {"date": "2024-07-24", "close": 19.56, "volume": 832538.0}, {"date": "2024-07-25", "close": 19.42, "volume": 1106281.0}, {"date": "2024-07-26", "close": 19.74, "volume": 651921.0}, {"date": "2024-07-29", "close": 19.75, "volume": 606310.0}, {"date": "2024-07-30", "close": 20.72, "volume": 1921512.0}, {"date": "2024-07-31", "close": 20.3, "volume": 1138467.0}, {"date": "2024-08-01", "close": 20.2, "volume": 1170171.0}, {"date": "2024-08-02", "close": 20.06, "volume": 1114696.0}, {"date": "2024-08-05", "close": 19.45, "volume": 1077441.0}, {"date": "2024-08-06", "close": 19.71, "volume": 1278807.0}, {"date": "2024-08-07", "close": 19.62, "volume": 631211.0}, {"date": "2024-08-08", "close": 19.73, "volume": 840639.0}, {"date": "2024-08-09", "close": 19.8, "volume": 585489.0}, {"date": "2024-08-12", "close": 19.53, "volume": 529810.0}, {"date": "2024-08-13", "close": 19.66, "volume": 942806.0}, {"date": "2024-08-14", "close": 19.64, "volume": 1146131.0}, {"date": "2024-08-15", "close": 20.03, "volume": 654688.0}, {"date": "2024-08-16", "close": 19.93, "volume": 1396819.0}, {"date": "2024-08-19", "close": 19.85, "volume": 1302146.0}, {"date": "2024-08-20", "close": 20.02, "volume": 1363808.0}, {"date": "2024-08-21", "close": 20.19, "volume": 592208.0}, {"date": "2024-08-22", "close": 20.24, "volume": 350959.0}, {"date": "2024-08-23", "close": 20.63, "volume": 459654.0}, {"date": "2024-08-26", "close": 20.89, "volume": 668104.0}, {"date": "2024-08-27", "close": 20.89, "volume": 455857.0}, {"date": "2024-08-28", "close": 20.85, "volume": 462884.0}, {"date": "2024-08-29", "close": 20.89, "volume": 500737.0}, {"date": "2024-08-30", "close": 21.15, "volume": 1018259.0}, {"date": "2024-09-03", "close": 20.78, "volume": 864493.0}, {"date": "2024-09-04", "close": 20.71, "volume": 848874.0}, {"date": "2024-09-05", "close": 20.65, "volume": 679691.0}, {"date": "2024-09-06", "close": 20.58, "volume": 1120951.0}, {"date": "2024-09-09", "close": 20.6, "volume": 778823.0}, {"date": "2024-09-10", "close": 20.68, "volume": 610315.0}, {"date": "2024-09-11", "close": 20.92, "volume": 912432.0}, {"date": "2024-09-12", "close": 21.29, "volume": 671472.0}, {"date": "2024-09-13", "close": 21.43, "volume": 1124508.0}, {"date": "2024-09-16", "close": 21.5, "volume": 754200.0}, {"date": "2024-09-17", "close": 21.24, "volume": 737022.0}, {"date": "2024-09-18", "close": 21.24, "volume": 674550.0}, {"date": "2024-09-19", "close": 21.29, "volume": 828193.0}, {"date": "2024-09-20", "close": 21.17, "volume": 1760652.0}, {"date": "2024-09-23", "close": 21.3, "volume": 732089.0}, {"date": "2024-09-24", "close": 21.34, "volume": 439424.0}, {"date": "2024-09-25", "close": 21.13, "volume": 794497.0}, {"date": "2024-09-26", "close": 20.99, "volume": 1813057.0}, {"date": "2024-09-27", "close": 21.09, "volume": 687175.0}, {"date": "2024-09-30", "close": 21.39, "volume": 631456.0}, {"date": "2024-10-01", "close": 21.24, "volume": 532261.0}, {"date": "2024-10-02", "close": 21.1, "volume": 562315.0}, {"date": "2024-10-03", "close": 21.0, "volume": 406849.0}, {"date": "2024-10-04", "close": 21.06, "volume": 605168.0}, {"date": "2024-10-07", "close": 20.94, "volume": 690894.0}, {"date": "2024-10-08", "close": 21.3, "volume": 1085409.0}, {"date": "2024-10-09", "close": 21.41, "volume": 971300.0}, {"date": "2024-10-10", "close": 21.07, "volume": 836800.0}, {"date": "2024-10-11", "close": 21.24, "volume": 610749.0}, {"date": "2024-10-14", "close": 21.38, "volume": 480514.0}, {"date": "2024-10-15", "close": 21.9, "volume": 1180396.0}, {"date": "2024-10-16", "close": 22.08, "volume": 493624.0}, {"date": "2024-10-17", "close": 22.0, "volume": 419508.0}, {"date": "2024-10-18", "close": 22.26, "volume": 342486.0}, {"date": "2024-10-21", "close": 21.91, "volume": 500815.0}, {"date": "2024-10-22", "close": 21.93, "volume": 349812.0}, {"date": "2024-10-23", "close": 21.95, "volume": 532476.0}, {"date": "2024-10-24", "close": 22.08, "volume": 859853.0}, {"date": "2024-10-25", "close": 21.81, "volume": 566290.0}, {"date": "2024-10-28", "close": 22.16, "volume": 663939.0}, {"date": "2024-10-29", "close": 22.13, "volume": 567649.0}, {"date": "2024-10-30", "close": 22.59, "volume": 867814.0}, {"date": "2024-10-31", "close": 22.24, "volume": 752361.0}, {"date": "2024-11-01", "close": 21.99, "volume": 902803.0}, {"date": "2024-11-04", "close": 22.36, "volume": 1285824.0}, {"date": "2024-11-05", "close": 22.73, "volume": 1273296.0}, {"date": "2024-11-06", "close": 22.99, "volume": 1344253.0}, {"date": "2024-11-07", "close": 23.15, "volume": 804092.0}, {"date": "2024-11-08", "close": 23.49, "volume": 862481.0}, {"date": "2024-11-11", "close": 23.6, "volume": 1014168.0}, {"date": "2024-11-12", "close": 23.32, "volume": 660407.0}, {"date": "2024-11-13", "close": 23.07, "volume": 890637.0}, {"date": "2024-11-14", "close": 23.0, "volume": 600451.0}, {"date": "2024-11-15", "close": 22.95, "volume": 1025284.0}, {"date": "2024-11-18", "close": 23.06, "volume": 461817.0}, {"date": "2024-11-19", "close": 23.47, "volume": 619374.0}, {"date": "2024-11-20", "close": 22.99, "volume": 930941.0}, {"date": "2024-11-21", "close": 22.95, "volume": 1007996.0}, {"date": "2024-11-22", "close": 22.95, "volume": 1164650.0}, {"date": "2024-11-25", "close": 23.13, "volume": 1056255.0}, {"date": "2024-11-26", "close": 23.26, "volume": 2618188.0}, {"date": "2024-11-27", "close": 23.31, "volume": 770951.0}, {"date": "2024-11-29", "close": 23.01, "volume": 587024.0}, {"date": "2024-12-02", "close": 22.61, "volume": 1123283.0}, {"date": "2024-12-03", "close": 22.74, "volume": 1817397.0}, {"date": "2024-12-04", "close": 22.81, "volume": 767121.0}, {"date": "2024-12-05", "close": 22.75, "volume": 706755.0}, {"date": "2024-12-06", "close": 22.79, "volume": 592123.0}, {"date": "2024-12-09", "close": 22.63, "volume": 716777.0}, {"date": "2024-12-10", "close": 22.5, "volume": 833021.0}, {"date": "2024-12-11", "close": 22.43, "volume": 1225632.0}, {"date": "2024-12-12", "close": 22.46, "volume": 580180.0}, {"date": "2024-12-13", "close": 22.33, "volume": 1237914.0}, {"date": "2024-12-16", "close": 22.67, "volume": 967904.0}, {"date": "2024-12-17", "close": 22.28, "volume": 790535.0}, {"date": "2024-12-18", "close": 21.39, "volume": 882454.0}, {"date": "2024-12-19", "close": 21.28, "volume": 1062894.0}, {"date": "2024-12-20", "close": 21.57, "volume": 2531227.0}, {"date": "2024-12-23", "close": 21.48, "volume": 638571.0}, {"date": "2024-12-24", "close": 21.59, "volume": 307199.0}, {"date": "2024-12-26", "close": 21.6, "volume": 533778.0}, {"date": "2024-12-27", "close": 21.37, "volume": 504645.0}, {"date": "2024-12-30", "close": 21.3, "volume": 548040.0}, {"date": "2024-12-31", "close": 21.5, "volume": 651508.0}, {"date": "2025-01-02", "close": 21.23, "volume": 589238.0}, {"date": "2025-01-03", "close": 21.37, "volume": 823311.0}, {"date": "2025-01-06", "close": 20.8, "volume": 1030829.0}, {"date": "2025-01-07", "close": 20.34, "volume": 1505835.0}, {"date": "2025-01-08", "close": 20.33, "volume": 859763.0}, {"date": "2025-01-10", "close": 19.65, "volume": 1378594.0}, {"date": "2025-01-13", "close": 19.8, "volume": 786006.0}, {"date": "2025-01-14", "close": 19.88, "volume": 1347848.0}, {"date": "2025-01-15", "close": 20.03, "volume": 1126407.0}, {"date": "2025-01-16", "close": 20.32, "volume": 660117.0}, {"date": "2025-01-17", "close": 20.19, "volume": 832931.0}, {"date": "2025-01-21", "close": 20.31, "volume": 386767.0}, {"date": "2025-01-22", "close": 19.83, "volume": 726043.0}, {"date": "2025-01-23", "close": 20.05, "volume": 459870.0}, {"date": "2025-01-24", "close": 20.26, "volume": 356317.0}, {"date": "2025-01-27", "close": 20.91, "volume": 525525.0}, {"date": "2025-01-28", "close": 20.61, "volume": 557521.0}, {"date": "2025-01-29", "close": 20.34, "volume": 661199.0}, {"date": "2025-01-30", "close": 20.56, "volume": 1257449.0}, {"date": "2025-01-31", "close": 20.34, "volume": 662213.0}, {"date": "2025-02-03", "close": 20.12, "volume": 518010.0}, {"date": "2025-02-04", "close": 19.93, "volume": 472179.0}, {"date": "2025-02-05", "close": 20.34, "volume": 514125.0}, {"date": "2025-02-06", "close": 20.45, "volume": 513625.0}, {"date": "2025-02-07", "close": 20.7, "volume": 719255.0}, {"date": "2025-02-10", "close": 20.45, "volume": 621356.0}, {"date": "2025-02-11", "close": 20.75, "volume": 1076280.0}, {"date": "2025-02-12", "close": 21.19, "volume": 1192466.0}, {"date": "2025-02-13", "close": 21.61, "volume": 957013.0}, {"date": "2025-02-14", "close": 20.74, "volume": 1201783.0}, {"date": "2025-02-18", "close": 20.42, "volume": 1030680.0}, {"date": "2025-02-19", "close": 20.25, "volume": 901007.0}, {"date": "2025-02-20", "close": 20.15, "volume": 916139.0}, {"date": "2025-02-21", "close": 20.05, "volume": 749813.0}, {"date": "2025-02-24", "close": 20.33, "volume": 632588.0}, {"date": "2025-02-25", "close": 20.6, "volume": 847239.0}, {"date": "2025-02-26", "close": 20.56, "volume": 602009.0}, {"date": "2025-02-27", "close": 20.32, "volume": 752917.0}, {"date": "2025-02-28", "close": 20.6, "volume": 1224794.0}, {"date": "2025-03-03", "close": 20.57, "volume": 626314.0}, {"date": "2025-03-04", "close": 20.15, "volume": 765949.0}, {"date": "2025-03-05", "close": 20.38, "volume": 834766.0}, {"date": "2025-03-06", "close": 20.05, "volume": 851264.0}, {"date": "2025-03-07", "close": 19.95, "volume": 1335906.0}, {"date": "2025-03-10", "close": 19.62, "volume": 1007631.0}, {"date": "2025-03-11", "close": 19.09, "volume": 1584182.0}, {"date": "2025-03-12", "close": 18.85, "volume": 1235894.0}, {"date": "2025-03-13", "close": 18.34, "volume": 829964.0}, {"date": "2025-03-14", "close": 18.45, "volume": 1405282.0}, {"date": "2025-03-17", "close": 18.65, "volume": 649853.0}, {"date": "2025-03-18", "close": 18.75, "volume": 1263194.0}, {"date": "2025-03-19", "close": 18.75, "volume": 644462.0}, {"date": "2025-03-20", "close": 18.76, "volume": 499354.0}, {"date": "2025-03-21", "close": 18.67, "volume": 1734823.0}, {"date": "2025-03-24", "close": 19.12, "volume": 701279.0}, {"date": "2025-03-25", "close": 18.99, "volume": 1244310.0}, {"date": "2025-03-26", "close": 19.05, "volume": 356511.0}, {"date": "2025-03-27", "close": 18.87, "volume": 768919.0}, {"date": "2025-03-28", "close": 18.9, "volume": 529300.0}, {"date": "2025-03-31", "close": 19.0, "volume": 1031691.0}, {"date": "2025-04-01", "close": 19.01, "volume": 985490.0}, {"date": "2025-04-02", "close": 19.42, "volume": 519993.0}, {"date": "2025-04-03", "close": 18.03, "volume": 946134.0}, {"date": "2025-04-04", "close": 17.39, "volume": 1378036.0}, {"date": "2025-04-07", "close": 16.91, "volume": 1767604.0}, {"date": "2025-04-08", "close": 16.3, "volume": 1847359.0}, {"date": "2025-04-09", "close": 17.57, "volume": 2298145.0}, {"date": "2025-04-10", "close": 16.96, "volume": 1795454.0}, {"date": "2025-04-11", "close": 16.99, "volume": 2065687.0}, {"date": "2025-04-14", "close": 17.37, "volume": 2350302.0}, {"date": "2025-04-15", "close": 17.63, "volume": 1271506.0}, {"date": "2025-04-16", "close": 17.88, "volume": 1246366.0}, {"date": "2025-04-17", "close": 18.28, "volume": 1329803.0}, {"date": "2025-04-21", "close": 18.03, "volume": 1008506.0}, {"date": "2025-04-22", "close": 18.24, "volume": 756602.0}, {"date": "2025-04-23", "close": 18.42, "volume": 1097435.0}, {"date": "2025-04-24", "close": 18.36, "volume": 980951.0}, {"date": "2025-04-25", "close": 18.46, "volume": 938301.0}, {"date": "2025-04-28", "close": 18.53, "volume": 1295081.0}, {"date": "2025-04-29", "close": 18.19, "volume": 1265972.0}, {"date": "2025-04-30", "close": 18.07, "volume": 1430982.0}, {"date": "2025-05-01", "close": 18.31, "volume": 1118282.0}, {"date": "2025-05-02", "close": 18.55, "volume": 690508.0}, {"date": "2025-05-05", "close": 18.36, "volume": 776683.0}, {"date": "2025-05-06", "close": 18.36, "volume": 861366.0}, {"date": "2025-05-07", "close": 18.42, "volume": 685212.0}, {"date": "2025-05-08", "close": 18.42, "volume": 567319.0}, {"date": "2025-05-09", "close": 18.37, "volume": 951759.0}, {"date": "2025-05-12", "close": 19.09, "volume": 693502.0}, {"date": "2025-05-13", "close": 18.76, "volume": 954503.0}, {"date": "2025-05-14", "close": 18.42, "volume": 592173.0}, {"date": "2025-05-15", "close": 18.74, "volume": 462925.0}, {"date": "2025-05-16", "close": 18.98, "volume": 736206.0}, {"date": "2025-05-19", "close": 18.72, "volume": 567512.0}, {"date": "2025-05-20", "close": 18.28, "volume": 628106.0}, {"date": "2025-05-21", "close": 17.7, "volume": 818503.0}, {"date": "2025-05-22", "close": 17.69, "volume": 669160.0}, {"date": "2025-05-23", "close": 17.64, "volume": 654429.0}, {"date": "2025-05-27", "close": 18.13, "volume": 1248416.0}, {"date": "2025-05-28", "close": 17.99, "volume": 898633.0}, {"date": "2025-05-29", "close": 18.27, "volume": 640760.0}, {"date": "2025-05-30", "close": 18.16, "volume": 824074.0}, {"date": "2025-06-02", "close": 18.19, "volume": 783945.0}, {"date": "2025-06-03", "close": 18.16, "volume": 1032409.0}, {"date": "2025-06-04", "close": 18.36, "volume": 1420231.0}, {"date": "2025-06-05", "close": 18.46, "volume": 2262421.0}, {"date": "2025-06-06", "close": 18.67, "volume": 958978.0}, {"date": "2025-06-09", "close": 18.8, "volume": 1040052.0}, {"date": "2025-06-10", "close": 19.05, "volume": 833704.0}, {"date": "2025-06-11", "close": 18.72, "volume": 693468.0}, {"date": "2025-06-12", "close": 18.79, "volume": 666725.0}, {"date": "2025-06-13", "close": 18.34, "volume": 812725.0}, {"date": "2025-06-16", "close": 18.36, "volume": 810288.0}, {"date": "2025-06-17", "close": 18.37, "volume": 593105.0}, {"date": "2025-06-18", "close": 18.67, "volume": 786878.0}, {"date": "2025-06-20", "close": 18.58, "volume": 1599542.0}, {"date": "2025-06-23", "close": 18.96, "volume": 823143.0}, {"date": "2025-06-24", "close": 18.85, "volume": 561674.0}, {"date": "2025-06-25", "close": 18.41, "volume": 1014704.0}, {"date": "2025-06-26", "close": 18.88, "volume": 1237692.0}, {"date": "2025-06-27", "close": 18.87, "volume": 1085751.0}, {"date": "2025-06-30", "close": 18.66, "volume": 1055617.0}, {"date": "2025-07-01", "close": 18.85, "volume": 706458.0}, {"date": "2025-07-02", "close": 18.98, "volume": 693784.0}, {"date": "2025-07-03", "close": 19.03, "volume": 421415.0}, {"date": "2025-07-07", "close": 18.58, "volume": 940816.0}, {"date": "2025-07-08", "close": 18.54, "volume": 696472.0}, {"date": "2025-07-09", "close": 18.68, "volume": 920637.0}, {"date": "2025-07-10", "close": 18.88, "volume": 758417.0}, {"date": "2025-07-11", "close": 18.91, "volume": 668950.0}, {"date": "2025-07-14", "close": 19.15, "volume": 1292564.0}, {"date": "2025-07-15", "close": 18.74, "volume": 886468.0}, {"date": "2025-07-16", "close": 19.21, "volume": 927148.0}, {"date": "2025-07-17", "close": 19.25, "volume": 934040.0}, {"date": "2025-07-18", "close": 19.27, "volume": 948400.0}, {"date": "2025-07-21", "close": 19.38, "volume": 703599.0}, {"date": "2025-07-22", "close": 19.77, "volume": 958052.0}, {"date": "2025-07-23", "close": 19.81, "volume": 881752.0}, {"date": "2025-07-24", "close": 19.83, "volume": 806677.0}, {"date": "2025-07-25", "close": 19.7, "volume": 1152868.0}, {"date": "2025-07-28", "close": 19.52, "volume": 1646597.0}, {"date": "2025-07-29", "close": 19.94, "volume": 1586671.0}, {"date": "2025-07-30", "close": 20.04, "volume": 2052079.0}, {"date": "2025-07-31", "close": 19.72, "volume": 1472844.0}, {"date": "2025-08-01", "close": 19.03, "volume": 1994494.0}, {"date": "2025-08-04", "close": 19.44, "volume": 2042364.0}, {"date": "2025-08-05", "close": 19.84, "volume": 1774982.0}, {"date": "2025-08-06", "close": 19.85, "volume": 1188425.0}, {"date": "2025-08-07", "close": 19.61, "volume": 947697.0}, {"date": "2025-08-08", "close": 19.31, "volume": 729300.0}, {"date": "2025-08-11", "close": 19.44, "volume": 914916.0}, {"date": "2025-08-12", "close": 19.57, "volume": 946924.0}, {"date": "2025-08-13", "close": 19.63, "volume": 1657839.0}, {"date": "2025-08-14", "close": 19.38, "volume": 1115544.0}, {"date": "2025-08-15", "close": 19.49, "volume": 1561096.0}, {"date": "2025-08-18", "close": 19.55, "volume": 1154656.0}, {"date": "2025-08-19", "close": 20.16, "volume": 1697262.0}, {"date": "2025-08-20", "close": 20.11, "volume": 1124036.0}, {"date": "2025-08-21", "close": 19.91, "volume": 1017249.0}, {"date": "2025-08-22", "close": 20.8, "volume": 1260316.0}, {"date": "2025-08-25", "close": 20.66, "volume": 1191208.0}, {"date": "2025-08-26", "close": 20.25, "volume": 1695202.0}, {"date": "2025-08-27", "close": 20.71, "volume": 1216608.0}, {"date": "2025-08-28", "close": 20.72, "volume": 1033695.0}, {"date": "2025-08-29", "close": 20.69, "volume": 721094.0}, {"date": "2025-09-02", "close": 20.51, "volume": 568262.0}, {"date": "2025-09-03", "close": 20.88, "volume": 932693.0}, {"date": "2025-09-04", "close": 21.1, "volume": 1278461.0}, {"date": "2025-09-05", "close": 21.2, "volume": 802043.0}, {"date": "2025-09-08", "close": 21.14, "volume": 1417850.0}, {"date": "2025-09-09", "close": 21.09, "volume": 915910.0}, {"date": "2025-09-10", "close": 21.02, "volume": 917759.0}, {"date": "2025-09-11", "close": 21.21, "volume": 798688.0}, {"date": "2025-09-12", "close": 21.17, "volume": 819038.0}, {"date": "2025-09-15", "close": 20.65, "volume": 1462047.0}, {"date": "2025-09-16", "close": 20.42, "volume": 1074177.0}, {"date": "2025-09-17", "close": 20.52, "volume": 901966.0}, {"date": "2025-09-18", "close": 20.76, "volume": 753825.0}, {"date": "2025-09-19", "close": 20.53, "volume": 1666454.0}, {"date": "2025-09-22", "close": 20.43, "volume": 544367.0}, {"date": "2025-09-23", "close": 20.38, "volume": 798330.0}, {"date": "2025-09-24", "close": 19.95, "volume": 987909.0}, {"date": "2025-09-25", "close": 19.97, "volume": 756042.0}, {"date": "2025-09-26", "close": 20.08, "volume": 434151.0}, {"date": "2025-09-29", "close": 20.2, "volume": 706552.0}, {"date": "2025-09-30", "close": 20.47, "volume": 948476.0}, {"date": "2025-10-01", "close": 20.34, "volume": 1026301.0}, {"date": "2025-10-02", "close": 20.09, "volume": 601124.0}, {"date": "2025-10-03", "close": 20.04, "volume": 541836.0}, {"date": "2025-10-06", "close": 19.94, "volume": 729925.0}, {"date": "2025-10-07", "close": 19.67, "volume": 614259.0}, {"date": "2025-10-08", "close": 19.59, "volume": 403372.0}, {"date": "2025-10-09", "close": 19.56, "volume": 541808.0}, {"date": "2025-10-10", "close": 19.15, "volume": 756083.0}, {"date": "2025-10-13", "close": 19.32, "volume": 960796.0}, {"date": "2025-10-14", "close": 19.59, "volume": 488234.0}, {"date": "2025-10-15", "close": 19.82, "volume": 715634.0}, {"date": "2025-10-16", "close": 19.69, "volume": 716078.0}, {"date": "2025-10-17", "close": 19.88, "volume": 486476.0}, {"date": "2025-10-20", "close": 20.03, "volume": 566675.0}, {"date": "2025-10-21", "close": 20.11, "volume": 525304.0}, {"date": "2025-10-22", "close": 20.33, "volume": 487701.0}, {"date": "2025-10-23", "close": 20.37, "volume": 828599.0}, {"date": "2025-10-24", "close": 20.48, "volume": 576742.0}, {"date": "2025-10-27", "close": 20.51, "volume": 883221.0}, {"date": "2025-10-28", "close": 20.29, "volume": 1340550.0}, {"date": "2025-10-29", "close": 19.74, "volume": 1324460.0}, {"date": "2025-10-30", "close": 19.35, "volume": 959617.0}, {"date": "2025-10-31", "close": 19.23, "volume": 1168389.0}, {"date": "2025-11-03", "close": 19.03, "volume": 1249840.0}, {"date": "2025-11-04", "close": 19.05, "volume": 926383.0}, {"date": "2025-11-05", "close": 18.84, "volume": 796570.0}, {"date": "2025-11-06", "close": 18.71, "volume": 762500.0}, {"date": "2025-11-07", "close": 19.14, "volume": 757657.0}, {"date": "2025-11-10", "close": 18.87, "volume": 569257.0}, {"date": "2025-11-11", "close": 19.25, "volume": 453760.0}, {"date": "2025-11-12", "close": 19.09, "volume": 926543.0}, {"date": "2025-11-13", "close": 19.09, "volume": 502002.0}, {"date": "2025-11-14", "close": 18.99, "volume": 461646.0}, {"date": "2025-11-17", "close": 18.58, "volume": 696365.0}, {"date": "2025-11-18", "close": 18.76, "volume": 766948.0}, {"date": "2025-11-19", "close": 18.5, "volume": 514320.0}, {"date": "2025-11-20", "close": 18.58, "volume": 485881.0}, {"date": "2025-11-21", "close": 19.04, "volume": 908184.0}, {"date": "2025-11-24", "close": 18.93, "volume": 626161.0}, {"date": "2025-11-25", "close": 19.24, "volume": 667010.0}, {"date": "2025-11-26", "close": 19.23, "volume": 1182922.0}, {"date": "2025-11-28", "close": 19.22, "volume": 344090.0}, {"date": "2025-12-01", "close": 19.21, "volume": 947851.0}, {"date": "2025-12-02", "close": 19.03, "volume": 430498.0}, {"date": "2025-12-03", "close": 19.19, "volume": 563973.0}, {"date": "2025-12-04", "close": 19.12, "volume": 697210.0}, {"date": "2025-12-05", "close": 19.26, "volume": 739845.0}, {"date": "2025-12-08", "close": 18.86, "volume": 830983.0}, {"date": "2025-12-09", "close": 19.04, "volume": 564532.0}, {"date": "2025-12-10", "close": 19.14, "volume": 869016.0}, {"date": "2025-12-11", "close": 19.43, "volume": 1061289.0}, {"date": "2025-12-12", "close": 19.66, "volume": 872424.0}, {"date": "2025-12-15", "close": 19.67, "volume": 901113.0}, {"date": "2025-12-16", "close": 19.46, "volume": 1071022.0}, {"date": "2025-12-17", "close": 19.64, "volume": 1190191.0}, {"date": "2025-12-18", "close": 19.55, "volume": 657379.0}, {"date": "2025-12-19", "close": 19.34, "volume": 1677527.0}, {"date": "2025-12-22", "close": 19.17, "volume": 783283.0}, {"date": "2025-12-23", "close": 19.05, "volume": 892391.0}, {"date": "2025-12-24", "close": 19.4, "volume": 704415.0}, {"date": "2025-12-26", "close": 19.35, "volume": 764731.0}, {"date": "2025-12-29", "close": 19.43, "volume": 1045749.0}, {"date": "2025-12-30", "close": 19.37, "volume": 495625.0}, {"date": "2025-12-31", "close": 19.19, "volume": 933000.0}, {"date": "2026-01-02", "close": 19.1, "volume": 810525.0}, {"date": "2026-01-05", "close": 18.74, "volume": 1164563.0}, {"date": "2026-01-06", "close": 19.04, "volume": 1166318.0}, {"date": "2026-01-07", "close": 19.12, "volume": 791322.0}, {"date": "2026-01-08", "close": 19.35, "volume": 716262.0}, {"date": "2026-01-09", "close": 19.13, "volume": 678690.0}, {"date": "2026-01-12", "close": 18.86, "volume": 1425742.0}, {"date": "2026-01-13", "close": 18.72, "volume": 831107.0}, {"date": "2026-01-14", "close": 18.6, "volume": 1240634.0}, {"date": "2026-01-15", "close": 18.66, "volume": 885859.0}, {"date": "2026-01-16", "close": 18.96, "volume": 1151115.0}, {"date": "2026-01-20", "close": 19.3, "volume": 1194272.0}, {"date": "2026-01-21", "close": 19.27, "volume": 767293.0}, {"date": "2026-01-22", "close": 19.27, "volume": 1023413.0}, {"date": "2026-01-23", "close": 19.13, "volume": 937770.0}, {"date": "2026-01-26", "close": 18.96, "volume": 985577.0}, {"date": "2026-01-27", "close": 19.17, "volume": 520898.0}, {"date": "2026-01-28", "close": 18.77, "volume": 608410.0}, {"date": "2026-01-29", "close": 19.2, "volume": 534009.0}, {"date": "2026-01-30", "close": 19.43, "volume": 849229.0}, {"date": "2026-02-02", "close": 19.58, "volume": 687074.0}, {"date": "2026-02-03", "close": 19.98, "volume": 1574048.0}, {"date": "2026-02-04", "close": 20.52, "volume": 1070533.0}, {"date": "2026-02-05", "close": 20.99, "volume": 1044469.0}, {"date": "2026-02-06", "close": 21.03, "volume": 1626145.0}, {"date": "2026-02-09", "close": 20.86, "volume": 883921.0}, {"date": "2026-02-10", "close": 21.04, "volume": 767933.0}, {"date": "2026-02-11", "close": 20.69, "volume": 1095254.0}, {"date": "2026-02-12", "close": 20.67, "volume": 1181741.0}, {"date": "2026-02-13", "close": 20.77, "volume": 1119360.0}, {"date": "2026-02-17", "close": 21.0, "volume": 797878.0}, {"date": "2026-02-18", "close": 20.65, "volume": 948161.0}, {"date": "2026-02-19", "close": 20.62, "volume": 941937.0}, {"date": "2026-02-20", "close": 21.0, "volume": 1298721.0}, {"date": "2026-02-23", "close": 20.92, "volume": 750596.0}, {"date": "2026-02-24", "close": 20.68, "volume": 620636.0}, {"date": "2026-02-25", "close": 21.0, "volume": 586811.0}, {"date": "2026-02-26", "close": 21.29, "volume": 1052316.0}, {"date": "2026-02-27", "close": 21.25, "volume": 1512147.0}, {"date": "2026-03-02", "close": 21.06, "volume": 1289223.0}, {"date": "2026-03-03", "close": 20.96, "volume": 723964.0}, {"date": "2026-03-04", "close": 20.89, "volume": 961577.0}, {"date": "2026-03-05", "close": 20.71, "volume": 693081.0}, {"date": "2026-03-06", "close": 20.48, "volume": 617158.0}, {"date": "2026-03-09", "close": 20.32, "volume": 813194.0}, {"date": "2026-03-10", "close": 20.4, "volume": 942199.0}, {"date": "2026-03-11", "close": 20.7, "volume": 1245882.0}, {"date": "2026-03-12", "close": 20.63, "volume": 977701.0}, {"date": "2026-03-13", "close": 20.54, "volume": 904992.0}, {"date": "2026-03-16", "close": 20.84, "volume": 1055677.0}, {"date": "2026-03-17", "close": 20.96, "volume": 959706.0}, {"date": "2026-03-18", "close": 20.71, "volume": 887609.0}, {"date": "2026-03-19", "close": 20.77, "volume": 1066557.0}, {"date": "2026-03-20", "close": 20.35, "volume": 2374445.0}, {"date": "2026-03-23", "close": 20.24, "volume": 1743076.0}, {"date": "2026-03-24", "close": 20.23, "volume": 1074503.0}, {"date": "2026-03-25", "close": 20.18, "volume": 953647.0}, {"date": "2026-03-26", "close": 20.17, "volume": 644826.0}, {"date": "2026-03-27", "close": 20.0, "volume": 881556.0}, {"date": "2026-03-30", "close": 20.05, "volume": 912794.0}, {"date": "2026-03-31", "close": 19.98, "volume": 1461764.0}, {"date": "2026-04-01", "close": 19.89, "volume": 1029689.0}, {"date": "2026-04-02", "close": 20.37, "volume": 902968.0}, {"date": "2026-04-06", "close": 20.42, "volume": 851414.0}, {"date": "2026-04-07", "close": 20.41, "volume": 815510.0}, {"date": "2026-04-08", "close": 20.62, "volume": 945205.0}, {"date": "2026-04-09", "close": 20.83, "volume": 666758.0}, {"date": "2026-04-10", "close": 20.95, "volume": 609309.0}, {"date": "2026-04-13", "close": 20.93, "volume": 586565.0}, {"date": "2026-04-14", "close": 21.24, "volume": 511340.0}, {"date": "2026-04-15", "close": 21.42, "volume": 618784.0}, {"date": "2026-04-16", "close": 21.76, "volume": 1517098.0}, {"date": "2026-04-17", "close": 22.02, "volume": 1052664.0}, {"date": "2026-04-20", "close": 21.71, "volume": 806258.0}, {"date": "2026-04-21", "close": 21.6, "volume": 842051.0}, {"date": "2026-04-22", "close": 21.35, "volume": 676895.0}, {"date": "2026-04-23", "close": 21.59, "volume": 404359.0}, {"date": "2026-04-24", "close": 21.7, "volume": 717417.0}, {"date": "2026-04-27", "close": 21.82, "volume": 781825.0}, {"date": "2026-04-28", "close": 22.12, "volume": 1146571.0}, {"date": "2026-04-29", "close": 21.5, "volume": 1875584.0}, {"date": "2026-04-30", "close": 21.92, "volume": 1639246.0}, {"date": "2026-05-01", "close": 21.85, "volume": 799609.0}, {"date": "2026-05-04", "close": 21.66, "volume": 916092.0}, {"date": "2026-05-05", "close": 21.87, "volume": 513193.0}, {"date": "2026-05-06", "close": 22.05, "volume": 481903.0}, {"date": "2026-05-07", "close": 22.03, "volume": 711089.0}, {"date": "2026-05-08", "close": 21.61, "volume": 913906.0}, {"date": "2026-05-11", "close": 21.77, "volume": 733622.0}, {"date": "2026-05-12", "close": 21.69, "volume": 728708.0}, {"date": "2026-05-13", "close": 21.4, "volume": 445206.0}, {"date": "2026-05-14", "close": 21.57, "volume": 372111.0}, {"date": "2026-05-15", "close": 21.3, "volume": 714529.0}, {"date": "2026-05-18", "close": 21.65, "volume": 549469.0}, {"date": "2026-05-19", "close": 21.72, "volume": 564842.0}, {"date": "2026-05-20", "close": 21.97, "volume": 481204.0}, {"date": "2026-05-21", "close": 22.38, "volume": 1137327.0}, {"date": "2026-05-22", "close": 22.28, "volume": 632145.0}, {"date": "2026-05-26", "close": 22.62, "volume": 984683.0}, {"date": "2026-05-27", "close": 22.68, "volume": 759747.0}, {"date": "2026-05-28", "close": 22.65, "volume": 650646.0}, {"date": "2026-05-29", "close": 22.44, "volume": 1448067.0}, {"date": "2026-06-01", "close": 22.19, "volume": 811622.0}, {"date": "2026-06-02", "close": 22.31, "volume": 567515.0}, {"date": "2026-06-03", "close": 22.15, "volume": 536722.0}, {"date": "2026-06-04", "close": 22.35, "volume": 757174.0}, {"date": "2026-06-05", "close": 22.89, "volume": 705545.0}, {"date": "2026-06-08", "close": 22.96, "volume": 583976.0}, {"date": "2026-06-09", "close": 23.63, "volume": 981079.0}, {"date": "2026-06-10", "close": 23.76, "volume": 649439.0}, {"date": "2026-06-11", "close": 23.78, "volume": 834904.0}, {"date": "2026-06-12", "close": 23.92, "volume": 787376.0}, {"date": "2026-06-15", "close": 22.92, "volume": 1108204.0}, {"date": "2026-06-16", "close": 23.03, "volume": 1292405.0}, {"date": "2026-06-17", "close": 22.29, "volume": 1134940.0}, {"date": "2026-06-18", "close": 22.27, "volume": 1882252.0}, {"date": "2026-06-22", "close": 22.35, "volume": 1226869.0}, {"date": "2026-06-23", "close": 22.92, "volume": 1353814.0}, {"date": "2026-06-24", "close": 23.23, "volume": 2076128.0}, {"date": "2026-06-25", "close": 23.38, "volume": 1206561.0}, {"date": "2026-06-26", "close": 23.4, "volume": 3453272.0}, {"date": "2026-06-29", "close": 23.15, "volume": 1252724.0}, {"date": "2026-06-30", "close": 22.88, "volume": 1103653.0}, {"date": "2026-07-01", "close": 22.64, "volume": 961984.0}, {"date": "2026-07-02", "close": 22.96, "volume": 1397365.0}, {"date": "2026-07-06", "close": 22.61, "volume": 592216.0}, {"date": "2026-07-07", "close": 23.06, "volume": 838892.0}, {"date": "2026-07-08", "close": 22.89, "volume": 777966.0}, {"date": "2026-07-09", "close": 22.72, "volume": 644626.0}, {"date": "2026-07-10", "close": 22.76, "volume": 496065.0}, {"date": "2026-07-13", "close": 22.81, "volume": 732400.0}, {"date": "2026-07-14", "close": 22.92, "volume": 661851.0}, {"date": "2026-07-15", "close": 22.75, "volume": 534029.0}, {"date": "2026-07-16", "close": 23.63, "volume": 976383.0}, {"date": "2026-07-17", "close": 23.7, "volume": 698420.0}, {"date": "2026-07-20", "close": 23.52, "volume": 918061.0}, {"date": "2026-07-21", "close": 23.6, "volume": 820076.0}, {"date": "2026-07-22", "close": 23.15, "volume": 1043341.0}, {"date": "2026-07-23", "close": 22.9, "volume": 758685.0}, {"date": "2026-07-24", "close": 23.35, "volume": 777750.0}, {"date": "2026-07-27", "close": 23.33, "volume": 559696.0}, {"date": "2026-07-28", "close": 23.16, "volume": 768721.0}, {"date": "2026-07-29", "close": 22.98, "volume": 762742.0}, {"date": "2026-07-30", "close": 22.81, "volume": 669836.0}, {"date": "2026-07-31", "close": 22.66, "volume": 851772.0}, {"date": "2026-08-03", "close": 22.6, "volume": 830096.0}, {"date": "2026-08-04", "close": 22.31, "volume": 980745.0}, {"date": "2026-08-05", "close": 22.04, "volume": 784244.0}, {"date": "2026-08-06", "close": 21.54, "volume": 899768.0}, {"date": "2026-08-07", "close": 21.63, "volume": 966455.0}], "refreshing": true}