{"ticker": "CAL", "overview": {"cik": "14707", "ticker": "CAL", "name": "CALERES INC", "industry": "Footwear, (No Rubber)", "country": "United States", "sic": "3140", "announcements": [{"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0000014707-26-000141", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0000014707-26-000138", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0000014707-26-000131", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0000014707-26-000130", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001338", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000014707-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000014707-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000014707-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000014707-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000014707-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000014707-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000014707-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000014707-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000014707-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000014707-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000014707-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000014707-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000014707-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000014707-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000014707-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000014707-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000014707-26-000089", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-09", "title": "Quarterly report", "accession": "0000014707-26-000087", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0000014707-26-000082", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0000014707-26-000080", "price_sensitive": true}]}, "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": "CAL", "has_prices": true, "as_of": "2026-08-07", "last": 14.5, "prev_close": 14.46, "change": 0.03999999999999915, "change_pct": 0.0027662517289072713, "session_volume": 431727.0, "vwap_5": 14.30355640394201, "vwap_20": 12.933199932506522, "vwap_60": 13.009746973108921, "vwap_250": 12.692319154997833, "high_52w": 14.73, "low_52w": 8.86, "avg_volume_20": 502270.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000014707-26-000141", "src": "INSIDERS", "ticker": "CAL", "cik": "14707", "company": "CALERES INC", "company_raw": "CALERES INC", "who": "Kathleen K. Welter", "who_key": "Welter Kathleen K", "role": "SVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 23186.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Footwear, (No Rubber)", "country": "United States", "headline": "C-suite exec files routine paperwork on CAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2083513/000001470726000141/0000014707-26-000141-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80139}, {"id": "0000014707-26-000131", "src": "INSIDERS", "ticker": "CAL", "cik": "14707", "company": "CALERES INC", "company_raw": "CALERES INC", "who": "Molly Langenstein", "who_key": "LANGENSTEIN MOLLY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24999.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Footwear, (No Rubber)", "country": "United States", "headline": "Director files routine paperwork on CAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1633246/000001470726000131/0000014707-26-000131-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134859}, {"id": "0000014707-26-000130", "src": "INSIDERS", "ticker": "CAL", "cik": "14707", "company": "CALERES INC", "company_raw": "CALERES INC", "who": "Ward M. Klein", "who_key": "KLEIN WARD M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24999.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Footwear, (No Rubber)", "country": "United States", "headline": "Director files routine paperwork on CAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1182829/000001470726000130/0000014707-26-000130-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134859}, {"id": "13DG-0002100119-26-001338", "src": "13DG", "ticker": "CAL", "cik": "14707", "company": "CALERES INC", "company_raw": "CALERES INC", "who": "Caleres Inc", "who_key": "CALERES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Footwear, (No Rubber)", "country": "United States", "headline": "CALERES INC moves to a 4.93% passive stake in CAL", "source_url": "https://www.sec.gov/Archives/edgar/data/14707/0002100119-26-001338-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136299}, {"id": "13DG-0002100119-26-000198", "src": "13DG", "ticker": "CAL", "cik": "14707", "company": "CALERES INC", "company_raw": "CALERES INC", "who": "Caleres Inc", "who_key": "CALERES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Footwear, (No Rubber)", "country": "United States", "headline": "CALERES INC crosses 5% of CAL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/14707/0002100119-26-000198-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270219}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001338", "src": "13DG", "ticker": "CAL", "cik": "14707", "company": "CALERES INC", "company_raw": "CALERES INC", "who": "Caleres Inc", "who_key": "CALERES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Footwear, (No Rubber)", "country": "United States", "headline": "CALERES INC moves to a 4.93% passive stake in CAL", "source_url": "https://www.sec.gov/Archives/edgar/data/14707/0002100119-26-001338-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136299}, {"id": "13DG-0002100119-26-000198", "src": "13DG", "ticker": "CAL", "cik": "14707", "company": "CALERES INC", "company_raw": "CALERES INC", "who": "Caleres Inc", "who_key": "CALERES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Footwear, (No Rubber)", "country": "United States", "headline": "CALERES INC crosses 5% of CAL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/14707/0002100119-26-000198-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270219}], "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": "Caleres, Inc. Common Stock", "new_value": "CALERES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000014707", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000014707", "applied": 1, "detected_at": "2026-09-10T23:38:09.674328"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0000014707-26-000141", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0000014707-26-000138", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0000014707-26-000131", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0000014707-26-000130", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001338", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000014707-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000014707-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000014707-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000014707-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000014707-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000014707-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000014707-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000014707-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000014707-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000014707-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000014707-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000014707-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000014707-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000014707-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000014707-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000014707-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000014707-26-000089", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-09", "title": "Quarterly report", "accession": "0000014707-26-000087", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0000014707-26-000082", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0000014707-26-000080", "price_sensitive": true}], "performance": {"ticker": "CAL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 25.25, "volume": 158217.0}, {"date": "2016-08-09", "close": 24.51, "volume": 202482.0}, {"date": "2016-08-10", "close": 24.24, "volume": 241920.0}, {"date": "2016-08-11", "close": 24.75, "volume": 346439.0}, {"date": "2016-08-12", "close": 24.83, "volume": 247146.0}, {"date": "2016-08-15", "close": 25.13, "volume": 251886.0}, {"date": "2016-08-16", "close": 24.94, "volume": 248804.0}, {"date": "2016-08-17", "close": 25.3, "volume": 374946.0}, {"date": "2016-08-18", "close": 25.78, "volume": 250501.0}, {"date": "2016-08-19", "close": 25.94, "volume": 210789.0}, {"date": "2016-08-22", "close": 25.93, "volume": 348277.0}, {"date": "2016-08-23", "close": 26.23, "volume": 409457.0}, {"date": "2016-08-24", "close": 25.83, "volume": 212233.0}, {"date": "2016-08-25", "close": 25.53, "volume": 318808.0}, {"date": "2016-08-26", "close": 25.38, "volume": 269438.0}, {"date": "2016-08-29", "close": 25.73, "volume": 339747.0}, {"date": "2016-08-30", "close": 24.26, "volume": 845919.0}, {"date": "2016-08-31", "close": 25.94, "volume": 1814102.0}, {"date": "2016-09-01", "close": 24.65, "volume": 764205.0}, {"date": "2016-09-02", "close": 24.75, "volume": 323828.0}, {"date": "2016-09-06", "close": 24.62, "volume": 445151.0}, {"date": "2016-09-07", "close": 24.97, "volume": 423075.0}, {"date": "2016-09-08", "close": 25.22, "volume": 327707.0}, {"date": "2016-09-09", "close": 24.66, "volume": 322065.0}, {"date": "2016-09-12", "close": 25.21, "volume": 285213.0}, {"date": "2016-09-13", "close": 24.78, "volume": 246520.0}, {"date": "2016-09-14", "close": 24.74, "volume": 237570.0}, {"date": "2016-09-15", "close": 25.27, "volume": 305316.0}, {"date": "2016-09-16", "close": 24.93, "volume": 528668.0}, {"date": "2016-09-19", "close": 25.16, "volume": 290762.0}, {"date": "2016-09-20", "close": 24.79, "volume": 427944.0}, {"date": "2016-09-21", "close": 25.1, "volume": 230821.0}, {"date": "2016-09-22", "close": 25.32, "volume": 284178.0}, {"date": "2016-09-23", "close": 25.57, "volume": 221138.0}, {"date": "2016-09-26", "close": 25.17, "volume": 219590.0}, {"date": "2016-09-27", "close": 25.24, "volume": 226184.0}, {"date": "2016-09-28", "close": 24.93, "volume": 214158.0}, {"date": "2016-09-29", "close": 24.61, "volume": 204446.0}, {"date": "2016-09-30", "close": 25.29, "volume": 288274.0}, {"date": "2016-10-03", "close": 25.43, "volume": 238335.0}, {"date": "2016-10-04", "close": 25.63, "volume": 155130.0}, {"date": "2016-10-05", "close": 26.24, "volume": 203341.0}, {"date": "2016-10-06", "close": 26.02, "volume": 161223.0}, {"date": "2016-10-07", "close": 26.07, "volume": 307027.0}, {"date": "2016-10-10", "close": 26.35, "volume": 128479.0}, {"date": "2016-10-11", "close": 26.14, "volume": 186021.0}, {"date": "2016-10-12", "close": 26.64, "volume": 157486.0}, {"date": "2016-10-13", "close": 26.18, "volume": 167880.0}, {"date": "2016-10-14", "close": 26.16, "volume": 137028.0}, {"date": "2016-10-17", "close": 25.72, "volume": 139532.0}, {"date": "2016-10-18", "close": 25.4, "volume": 172728.0}, {"date": "2016-10-19", "close": 25.69, "volume": 185598.0}, {"date": "2016-10-20", "close": 25.64, "volume": 180072.0}, {"date": "2016-10-21", "close": 25.59, "volume": 233995.0}, {"date": "2016-10-24", "close": 25.74, "volume": 84108.0}, {"date": "2016-10-25", "close": 25.35, "volume": 236296.0}, {"date": "2016-10-26", "close": 25.22, "volume": 125528.0}, {"date": "2016-10-27", "close": 24.32, "volume": 343070.0}, {"date": "2016-10-28", "close": 24.35, "volume": 352047.0}, {"date": "2016-10-31", "close": 25.01, "volume": 257296.0}, {"date": "2016-11-01", "close": 24.44, "volume": 234056.0}, {"date": "2016-11-02", "close": 24.4, "volume": 260947.0}, {"date": "2016-11-03", "close": 24.2, "volume": 178309.0}, {"date": "2016-11-04", "close": 24.26, "volume": 219387.0}, {"date": "2016-11-07", "close": 24.73, "volume": 227583.0}, {"date": "2016-11-08", "close": 24.85, "volume": 126822.0}, {"date": "2016-11-09", "close": 26.05, "volume": 211411.0}, {"date": "2016-11-10", "close": 27.21, "volume": 442227.0}, {"date": "2016-11-11", "close": 28.33, "volume": 587956.0}, {"date": "2016-11-14", "close": 28.66, "volume": 376198.0}, {"date": "2016-11-15", "close": 27.27, "volume": 424172.0}, {"date": "2016-11-16", "close": 27.2, "volume": 504234.0}, {"date": "2016-11-17", "close": 27.56, "volume": 405662.0}, {"date": "2016-11-18", "close": 27.72, "volume": 292859.0}, {"date": "2016-11-21", "close": 27.31, "volume": 298360.0}, {"date": "2016-11-22", "close": 28.45, "volume": 497718.0}, {"date": "2016-11-23", "close": 32.49, "volume": 1649317.0}, {"date": "2016-11-25", "close": 33.05, "volume": 400753.0}, {"date": "2016-11-28", "close": 33.06, "volume": 516883.0}, {"date": "2016-11-29", "close": 32.55, "volume": 494060.0}, {"date": "2016-11-30", "close": 32.74, "volume": 465362.0}, {"date": "2016-12-01", "close": 32.8, "volume": 384275.0}, {"date": "2016-12-02", "close": 32.88, "volume": 261465.0}, {"date": "2016-12-05", "close": 33.52, "volume": 341918.0}, {"date": "2016-12-06", "close": 33.8, "volume": 337950.0}, {"date": "2016-12-07", "close": 35.84, "volume": 477771.0}, {"date": "2016-12-08", "close": 35.92, "volume": 487273.0}, {"date": "2016-12-09", "close": 35.59, "volume": 285870.0}, {"date": "2016-12-12", "close": 35.43, "volume": 348200.0}, {"date": "2016-12-13", "close": 35.07, "volume": 264454.0}, {"date": "2016-12-14", "close": 35.87, "volume": 482206.0}, {"date": "2016-12-15", "close": 34.87, "volume": 387127.0}, {"date": "2016-12-16", "close": 34.57, "volume": 814044.0}, {"date": "2016-12-19", "close": 34.93, "volume": 389451.0}, {"date": "2016-12-20", "close": 35.61, "volume": 269250.0}, {"date": "2016-12-21", "close": 35.04, "volume": 210311.0}, {"date": "2016-12-22", "close": 33.49, "volume": 444862.0}, {"date": "2016-12-23", "close": 33.71, "volume": 201045.0}, {"date": "2016-12-27", "close": 33.63, "volume": 186580.0}, {"date": "2016-12-28", "close": 33.49, "volume": 171746.0}, {"date": "2016-12-29", "close": 33.16, "volume": 146897.0}, {"date": "2016-12-30", "close": 32.82, "volume": 212037.0}, {"date": "2017-01-03", "close": 32.61, "volume": 229537.0}, {"date": "2017-01-04", "close": 33.46, "volume": 385106.0}, {"date": "2017-01-05", "close": 31.99, "volume": 319205.0}, {"date": "2017-01-06", "close": 31.3, "volume": 229945.0}, {"date": "2017-01-09", "close": 31.35, "volume": 276506.0}, {"date": "2017-01-10", "close": 31.87, "volume": 244869.0}, {"date": "2017-01-11", "close": 31.43, "volume": 304390.0}, {"date": "2017-01-12", "close": 31.11, "volume": 239985.0}, {"date": "2017-01-13", "close": 31.07, "volume": 240773.0}, {"date": "2017-01-17", "close": 31.51, "volume": 412981.0}, {"date": "2017-01-18", "close": 31.54, "volume": 169454.0}, {"date": "2017-01-19", "close": 30.65, "volume": 184089.0}, {"date": "2017-01-20", "close": 30.77, "volume": 167158.0}, {"date": "2017-01-23", "close": 30.58, "volume": 189455.0}, {"date": "2017-01-24", "close": 30.93, "volume": 168969.0}, {"date": "2017-01-25", "close": 31.36, "volume": 224988.0}, {"date": "2017-01-26", "close": 30.36, "volume": 322002.0}, {"date": "2017-01-27", "close": 29.75, "volume": 222320.0}, {"date": "2017-01-30", "close": 29.79, "volume": 183559.0}, {"date": "2017-01-31", "close": 30.75, "volume": 317784.0}, {"date": "2017-02-01", "close": 30.59, "volume": 210313.0}, {"date": "2017-02-02", "close": 30.69, "volume": 200905.0}, {"date": "2017-02-03", "close": 30.66, "volume": 277740.0}, {"date": "2017-02-06", "close": 30.32, "volume": 229229.0}, {"date": "2017-02-07", "close": 29.66, "volume": 238064.0}, {"date": "2017-02-08", "close": 30.23, "volume": 203791.0}, {"date": "2017-02-09", "close": 31.1, "volume": 212619.0}, {"date": "2017-02-10", "close": 31.54, "volume": 317296.0}, {"date": "2017-02-13", "close": 30.75, "volume": 208457.0}, {"date": "2017-02-14", "close": 30.9, "volume": 159364.0}, {"date": "2017-02-15", "close": 31.05, "volume": 117354.0}, {"date": "2017-02-16", "close": 30.28, "volume": 124121.0}, {"date": "2017-02-17", "close": 30.48, "volume": 197109.0}, {"date": "2017-02-21", "close": 30.94, "volume": 138113.0}, {"date": "2017-02-22", "close": 30.96, "volume": 181714.0}, {"date": "2017-02-23", "close": 29.83, "volume": 184493.0}, {"date": "2017-02-24", "close": 30.73, "volume": 195033.0}, {"date": "2017-02-27", "close": 30.71, "volume": 186663.0}, {"date": "2017-02-28", "close": 29.87, "volume": 204303.0}, {"date": "2017-03-01", "close": 29.85, "volume": 361528.0}, {"date": "2017-03-02", "close": 29.98, "volume": 220341.0}, {"date": "2017-03-03", "close": 30.33, "volume": 505715.0}, {"date": "2017-03-06", "close": 30.04, "volume": 432212.0}, {"date": "2017-03-07", "close": 29.74, "volume": 149606.0}, {"date": "2017-03-08", "close": 30.28, "volume": 214256.0}, {"date": "2017-03-09", "close": 29.91, "volume": 245309.0}, {"date": "2017-03-10", "close": 30.9, "volume": 454137.0}, {"date": "2017-03-13", "close": 30.2, "volume": 256145.0}, {"date": "2017-03-14", "close": 30.67, "volume": 351995.0}, {"date": "2017-03-15", "close": 31.32, "volume": 364707.0}, {"date": "2017-03-16", "close": 31.72, "volume": 584153.0}, {"date": "2017-03-17", "close": 27.95, "volume": 2187231.0}, {"date": "2017-03-20", "close": 26.3, "volume": 943713.0}, {"date": "2017-03-21", "close": 26.02, "volume": 838915.0}, {"date": "2017-03-22", "close": 26.38, "volume": 724927.0}, {"date": "2017-03-23", "close": 26.62, "volume": 600588.0}, {"date": "2017-03-24", "close": 26.65, "volume": 462257.0}, {"date": "2017-03-27", "close": 26.8, "volume": 404088.0}, {"date": "2017-03-28", "close": 26.86, "volume": 318919.0}, {"date": "2017-03-29", "close": 27.2, "volume": 337240.0}, {"date": "2017-03-30", "close": 27.19, "volume": 411513.0}, {"date": "2017-03-31", "close": 26.42, "volume": 487450.0}, {"date": "2017-04-03", "close": 26.16, "volume": 369470.0}, {"date": "2017-04-04", "close": 25.54, "volume": 318511.0}, {"date": "2017-04-05", "close": 24.94, "volume": 347637.0}, {"date": "2017-04-06", "close": 25.45, "volume": 351828.0}, {"date": "2017-04-07", "close": 25.61, "volume": 262571.0}, {"date": "2017-04-10", "close": 25.51, "volume": 348172.0}, {"date": "2017-04-11", "close": 25.81, "volume": 270557.0}, {"date": "2017-04-12", "close": 25.88, "volume": 319596.0}, {"date": "2017-04-13", "close": 26.03, "volume": 481939.0}, {"date": "2017-04-17", "close": 26.12, "volume": 351447.0}, {"date": "2017-04-18", "close": 26.33, "volume": 181102.0}, {"date": "2017-04-19", "close": 27.25, "volume": 357864.0}, {"date": "2017-04-20", "close": 28.12, "volume": 324179.0}, {"date": "2017-04-21", "close": 28.17, "volume": 361201.0}, {"date": "2017-04-24", "close": 28.46, "volume": 537387.0}, {"date": "2017-04-25", "close": 28.42, "volume": 239137.0}, {"date": "2017-04-26", "close": 28.92, "volume": 271597.0}, {"date": "2017-04-27", "close": 28.8, "volume": 174373.0}, {"date": "2017-04-28", "close": 28.82, "volume": 296812.0}, {"date": "2017-05-01", "close": 28.59, "volume": 326415.0}, {"date": "2017-05-02", "close": 28.5, "volume": 270097.0}, {"date": "2017-05-03", "close": 28.05, "volume": 444047.0}, {"date": "2017-05-04", "close": 27.54, "volume": 279376.0}, {"date": "2017-05-05", "close": 27.91, "volume": 291622.0}, {"date": "2017-05-08", "close": 27.88, "volume": 263413.0}, {"date": "2017-05-09", "close": 28.1, "volume": 213519.0}, {"date": "2017-05-10", "close": 28.57, "volume": 226321.0}, {"date": "2017-05-11", "close": 27.13, "volume": 285193.0}, {"date": "2017-05-12", "close": 26.41, "volume": 285728.0}, {"date": "2017-05-15", "close": 26.17, "volume": 543390.0}, {"date": "2017-05-16", "close": 26.09, "volume": 393710.0}, {"date": "2017-05-17", "close": 25.82, "volume": 337486.0}, {"date": "2017-05-18", "close": 25.76, "volume": 263652.0}, {"date": "2017-05-19", "close": 24.53, "volume": 466713.0}, {"date": "2017-05-22", "close": 25.54, "volume": 350881.0}, {"date": "2017-05-23", "close": 24.9, "volume": 386715.0}, {"date": "2017-05-24", "close": 24.94, "volume": 449047.0}, {"date": "2017-05-25", "close": 24.82, "volume": 613039.0}, {"date": "2017-05-26", "close": 27.08, "volume": 833619.0}, {"date": "2017-05-30", "close": 27.64, "volume": 533798.0}, {"date": "2017-05-31", "close": 27.34, "volume": 377848.0}, {"date": "2017-06-01", "close": 27.6, "volume": 479379.0}, {"date": "2017-06-02", "close": 27.26, "volume": 401535.0}, {"date": "2017-06-05", "close": 26.96, "volume": 293967.0}, {"date": "2017-06-06", "close": 26.3, "volume": 366850.0}, {"date": "2017-06-07", "close": 26.55, "volume": 179281.0}, {"date": "2017-06-08", "close": 26.54, "volume": 187773.0}, {"date": "2017-06-09", "close": 27.51, "volume": 286271.0}, {"date": "2017-06-12", "close": 27.86, "volume": 251850.0}, {"date": "2017-06-13", "close": 27.65, "volume": 220613.0}, {"date": "2017-06-14", "close": 27.66, "volume": 334373.0}, {"date": "2017-06-15", "close": 27.25, "volume": 174410.0}, {"date": "2017-06-16", "close": 26.68, "volume": 404101.0}, {"date": "2017-06-19", "close": 26.79, "volume": 225489.0}, {"date": "2017-06-20", "close": 26.01, "volume": 192965.0}, {"date": "2017-06-21", "close": 25.37, "volume": 268669.0}, {"date": "2017-06-22", "close": 25.74, "volume": 307612.0}, {"date": "2017-06-23", "close": 26.22, "volume": 292156.0}, {"date": "2017-06-26", "close": 27.02, "volume": 302137.0}, {"date": "2017-06-27", "close": 27.5, "volume": 329827.0}, {"date": "2017-06-28", "close": 27.77, "volume": 209633.0}, {"date": "2017-06-29", "close": 28.03, "volume": 337936.0}, {"date": "2017-06-30", "close": 27.78, "volume": 206416.0}, {"date": "2017-07-03", "close": 28.47, "volume": 91543.0}, {"date": "2017-07-05", "close": 27.64, "volume": 201419.0}, {"date": "2017-07-06", "close": 26.9, "volume": 308868.0}, {"date": "2017-07-07", "close": 27.34, "volume": 124528.0}, {"date": "2017-07-10", "close": 26.58, "volume": 240397.0}, {"date": "2017-07-11", "close": 26.67, "volume": 246110.0}, {"date": "2017-07-12", "close": 26.54, "volume": 167196.0}, {"date": "2017-07-13", "close": 27.37, "volume": 216137.0}, {"date": "2017-07-14", "close": 27.14, "volume": 263648.0}, {"date": "2017-07-17", "close": 27.31, "volume": 379765.0}, {"date": "2017-07-18", "close": 26.45, "volume": 421443.0}, {"date": "2017-07-19", "close": 26.64, "volume": 282313.0}, {"date": "2017-07-20", "close": 26.84, "volume": 146718.0}, {"date": "2017-07-21", "close": 26.66, "volume": 161387.0}, {"date": "2017-07-24", "close": 25.76, "volume": 242201.0}, {"date": "2017-07-25", "close": 26.68, "volume": 226059.0}, {"date": "2017-07-26", "close": 27.14, "volume": 177801.0}, {"date": "2017-07-27", "close": 27.78, "volume": 212427.0}, {"date": "2017-07-28", "close": 27.6, "volume": 868436.0}, {"date": "2017-07-31", "close": 27.28, "volume": 217591.0}, {"date": "2017-08-01", "close": 27.44, "volume": 298111.0}, {"date": "2017-08-02", "close": 26.36, "volume": 269875.0}, {"date": "2017-08-03", "close": 26.18, "volume": 153758.0}, {"date": "2017-08-04", "close": 26.29, "volume": 273473.0}, {"date": "2017-08-07", "close": 26.41, "volume": 120873.0}, {"date": "2017-08-08", "close": 26.88, "volume": 179706.0}, {"date": "2017-08-09", "close": 26.29, "volume": 235820.0}, {"date": "2017-08-10", "close": 25.24, "volume": 179370.0}, {"date": "2017-08-11", "close": 25.78, "volume": 235151.0}, {"date": "2017-08-14", "close": 25.54, "volume": 159037.0}, {"date": "2017-08-15", "close": 24.78, "volume": 301397.0}, {"date": "2017-08-16", "close": 24.82, "volume": 336766.0}, {"date": "2017-08-17", "close": 24.34, "volume": 419247.0}, {"date": "2017-08-18", "close": 23.5, "volume": 527549.0}, {"date": "2017-08-21", "close": 22.72, "volume": 684844.0}, {"date": "2017-08-22", "close": 24.25, "volume": 792971.0}, {"date": "2017-08-23", "close": 24.5, "volume": 237047.0}, {"date": "2017-08-24", "close": 25.26, "volume": 952745.0}, {"date": "2017-08-25", "close": 26.3, "volume": 567568.0}, {"date": "2017-08-28", "close": 25.47, "volume": 933543.0}, {"date": "2017-08-29", "close": 24.81, "volume": 1048860.0}, {"date": "2017-08-30", "close": 26.71, "volume": 1680137.0}, {"date": "2017-08-31", "close": 26.98, "volume": 756527.0}, {"date": "2017-09-01", "close": 27.77, "volume": 297694.0}, {"date": "2017-09-05", "close": 26.93, "volume": 476895.0}, {"date": "2017-09-06", "close": 27.4, "volume": 371916.0}, {"date": "2017-09-07", "close": 27.4, "volume": 157473.0}, {"date": "2017-09-08", "close": 27.49, "volume": 344758.0}, {"date": "2017-09-11", "close": 27.95, "volume": 208220.0}, {"date": "2017-09-12", "close": 28.27, "volume": 162067.0}, {"date": "2017-09-13", "close": 28.74, "volume": 199402.0}, {"date": "2017-09-14", "close": 28.43, "volume": 307794.0}, {"date": "2017-09-15", "close": 28.82, "volume": 621436.0}, {"date": "2017-09-18", "close": 28.55, "volume": 169452.0}, {"date": "2017-09-19", "close": 28.47, "volume": 247785.0}, {"date": "2017-09-20", "close": 28.85, "volume": 377500.0}, {"date": "2017-09-21", "close": 29.2, "volume": 436014.0}, {"date": "2017-09-22", "close": 29.62, "volume": 269152.0}, {"date": "2017-09-25", "close": 30.06, "volume": 526705.0}, {"date": "2017-09-26", "close": 30.23, "volume": 241538.0}, {"date": "2017-09-27", "close": 30.39, "volume": 469127.0}, {"date": "2017-09-28", "close": 30.59, "volume": 391369.0}, {"date": "2017-09-29", "close": 30.52, "volume": 307688.0}, {"date": "2017-10-02", "close": 31.12, "volume": 230142.0}, {"date": "2017-10-03", "close": 30.95, "volume": 218792.0}, {"date": "2017-10-04", "close": 30.59, "volume": 183149.0}, {"date": "2017-10-05", "close": 30.83, "volume": 267218.0}, {"date": "2017-10-06", "close": 30.23, "volume": 507219.0}, {"date": "2017-10-09", "close": 29.56, "volume": 555742.0}, {"date": "2017-10-10", "close": 29.92, "volume": 214147.0}, {"date": "2017-10-11", "close": 29.36, "volume": 240385.0}, {"date": "2017-10-12", "close": 28.52, "volume": 267422.0}, {"date": "2017-10-13", "close": 27.9, "volume": 543710.0}, {"date": "2017-10-16", "close": 27.43, "volume": 454281.0}, {"date": "2017-10-17", "close": 27.91, "volume": 228062.0}, {"date": "2017-10-18", "close": 28.4, "volume": 253779.0}, {"date": "2017-10-19", "close": 28.02, "volume": 143270.0}, {"date": "2017-10-20", "close": 29.45, "volume": 276507.0}, {"date": "2017-10-23", "close": 29.83, "volume": 476196.0}, {"date": "2017-10-24", "close": 30.17, "volume": 185930.0}, {"date": "2017-10-25", "close": 30.24, "volume": 306491.0}, {"date": "2017-10-26", "close": 30.52, "volume": 203956.0}, {"date": "2017-10-27", "close": 29.74, "volume": 232503.0}, {"date": "2017-10-30", "close": 28.28, "volume": 326746.0}, {"date": "2017-10-31", "close": 27.33, "volume": 444001.0}, {"date": "2017-11-01", "close": 27.33, "volume": 228516.0}, {"date": "2017-11-02", "close": 27.83, "volume": 192077.0}, {"date": "2017-11-03", "close": 27.79, "volume": 191739.0}, {"date": "2017-11-06", "close": 27.95, "volume": 181408.0}, {"date": "2017-11-07", "close": 27.02, "volume": 450887.0}, {"date": "2017-11-08", "close": 27.29, "volume": 224568.0}, {"date": "2017-11-09", "close": 28.21, "volume": 159849.0}, {"date": "2017-11-10", "close": 28.62, "volume": 161364.0}, {"date": "2017-11-13", "close": 28.32, "volume": 281839.0}, {"date": "2017-11-14", "close": 28.2, "volume": 198378.0}, {"date": "2017-11-15", "close": 28.41, "volume": 271506.0}, {"date": "2017-11-16", "close": 29.14, "volume": 198710.0}, {"date": "2017-11-17", "close": 30.92, "volume": 608359.0}, {"date": "2017-11-20", "close": 30.94, "volume": 422059.0}, {"date": "2017-11-21", "close": 30.99, "volume": 675797.0}, {"date": "2017-11-22", "close": 30.41, "volume": 1128763.0}, {"date": "2017-11-24", "close": 29.83, "volume": 245875.0}, {"date": "2017-11-27", "close": 30.09, "volume": 499302.0}, {"date": "2017-11-28", "close": 30.91, "volume": 293799.0}, {"date": "2017-11-29", "close": 32.8, "volume": 498541.0}, {"date": "2017-11-30", "close": 32.64, "volume": 618040.0}, {"date": "2017-12-01", "close": 31.44, "volume": 440336.0}, {"date": "2017-12-04", "close": 32.43, "volume": 286041.0}, {"date": "2017-12-05", "close": 31.71, "volume": 320104.0}, {"date": "2017-12-06", "close": 31.97, "volume": 278969.0}, {"date": "2017-12-07", "close": 32.22, "volume": 258463.0}, {"date": "2017-12-08", "close": 32.35, "volume": 208178.0}, {"date": "2017-12-11", "close": 32.16, "volume": 161166.0}, {"date": "2017-12-12", "close": 31.76, "volume": 268012.0}, {"date": "2017-12-13", "close": 32.26, "volume": 139376.0}, {"date": "2017-12-14", "close": 31.29, "volume": 259483.0}, {"date": "2017-12-15", "close": 32.22, "volume": 457921.0}, {"date": "2017-12-18", "close": 32.97, "volume": 154180.0}, {"date": "2017-12-19", "close": 32.58, "volume": 205131.0}, {"date": "2017-12-20", "close": 32.64, "volume": 137915.0}, {"date": "2017-12-21", "close": 33.43, "volume": 349965.0}, {"date": "2017-12-22", "close": 33.23, "volume": 175866.0}, {"date": "2017-12-26", "close": 33.77, "volume": 184270.0}, {"date": "2017-12-27", "close": 33.37, "volume": 154499.0}, {"date": "2017-12-28", "close": 33.55, "volume": 142609.0}, {"date": "2017-12-29", "close": 33.48, "volume": 210422.0}, {"date": "2018-01-02", "close": 33.56, "volume": 321310.0}, {"date": "2018-01-03", "close": 32.57, "volume": 312227.0}, {"date": "2018-01-04", "close": 32.25, "volume": 312383.0}, {"date": "2018-01-05", "close": 32.29, "volume": 324692.0}, {"date": "2018-01-08", "close": 32.27, "volume": 281750.0}, {"date": "2018-01-09", "close": 31.9, "volume": 142937.0}, {"date": "2018-01-10", "close": 32.37, "volume": 255441.0}, {"date": "2018-01-11", "close": 32.94, "volume": 365252.0}, {"date": "2018-01-12", "close": 33.4, "volume": 341972.0}, {"date": "2018-01-16", "close": 31.69, "volume": 182759.0}, {"date": "2018-01-17", "close": 31.96, "volume": 171199.0}, {"date": "2018-01-18", "close": 31.96, "volume": 235828.0}, {"date": "2018-01-19", "close": 32.87, "volume": 207253.0}, {"date": "2018-01-22", "close": 33.07, "volume": 146826.0}, {"date": "2018-01-23", "close": 32.12, "volume": 382174.0}, {"date": "2018-01-24", "close": 31.62, "volume": 249476.0}, {"date": "2018-01-25", "close": 31.19, "volume": 280886.0}, {"date": "2018-01-26", "close": 31.25, "volume": 232592.0}, {"date": "2018-01-29", "close": 31.2, "volume": 173020.0}, {"date": "2018-01-30", "close": 30.23, "volume": 257336.0}, {"date": "2018-01-31", "close": 29.64, "volume": 439456.0}, {"date": "2018-02-01", "close": 29.42, "volume": 324013.0}, {"date": "2018-02-02", "close": 28.79, "volume": 235065.0}, {"date": "2018-02-05", "close": 27.86, "volume": 443915.0}, {"date": "2018-02-06", "close": 28.34, "volume": 376163.0}, {"date": "2018-02-07", "close": 28.86, "volume": 211673.0}, {"date": "2018-02-08", "close": 28.23, "volume": 296857.0}, {"date": "2018-02-09", "close": 29.53, "volume": 562279.0}, {"date": "2018-02-12", "close": 28.96, "volume": 253710.0}, {"date": "2018-02-13", "close": 29.24, "volume": 196726.0}, {"date": "2018-02-14", "close": 29.35, "volume": 478750.0}, {"date": "2018-02-15", "close": 29.73, "volume": 168310.0}, {"date": "2018-02-16", "close": 29.23, "volume": 273785.0}, {"date": "2018-02-20", "close": 28.57, "volume": 340108.0}, {"date": "2018-02-21", "close": 28.63, "volume": 182375.0}, {"date": "2018-02-22", "close": 28.84, "volume": 113687.0}, {"date": "2018-02-23", "close": 29.0, "volume": 229236.0}, {"date": "2018-02-26", "close": 29.79, "volume": 273201.0}, {"date": "2018-02-27", "close": 28.45, "volume": 269736.0}, {"date": "2018-02-28", "close": 28.01, "volume": 325814.0}, {"date": "2018-03-01", "close": 28.12, "volume": 225408.0}, {"date": "2018-03-02", "close": 28.47, "volume": 189115.0}, {"date": "2018-03-05", "close": 28.66, "volume": 259468.0}, {"date": "2018-03-06", "close": 29.05, "volume": 312671.0}, {"date": "2018-03-07", "close": 28.78, "volume": 217733.0}, {"date": "2018-03-08", "close": 27.65, "volume": 223149.0}, {"date": "2018-03-09", "close": 28.3, "volume": 269456.0}, {"date": "2018-03-12", "close": 28.4, "volume": 414880.0}, {"date": "2018-03-13", "close": 29.09, "volume": 526375.0}, {"date": "2018-03-14", "close": 32.17, "volume": 1589986.0}, {"date": "2018-03-15", "close": 31.42, "volume": 636404.0}, {"date": "2018-03-16", "close": 31.86, "volume": 652040.0}, {"date": "2018-03-19", "close": 32.7, "volume": 507507.0}, {"date": "2018-03-20", "close": 32.93, "volume": 513670.0}, {"date": "2018-03-21", "close": 32.95, "volume": 331046.0}, {"date": "2018-03-22", "close": 32.63, "volume": 365494.0}, {"date": "2018-03-23", "close": 32.36, "volume": 408016.0}, {"date": "2018-03-26", "close": 33.34, "volume": 289687.0}, {"date": "2018-03-27", "close": 33.35, "volume": 281766.0}, {"date": "2018-03-28", "close": 33.81, "volume": 277792.0}, {"date": "2018-03-29", "close": 33.6, "volume": 432112.0}, {"date": "2018-04-02", "close": 32.9, "volume": 319580.0}, {"date": "2018-04-03", "close": 33.24, "volume": 392793.0}, {"date": "2018-04-04", "close": 34.33, "volume": 425506.0}, {"date": "2018-04-05", "close": 35.37, "volume": 367326.0}, {"date": "2018-04-06", "close": 34.78, "volume": 681951.0}, {"date": "2018-04-09", "close": 34.61, "volume": 403521.0}, {"date": "2018-04-10", "close": 35.24, "volume": 239286.0}, {"date": "2018-04-11", "close": 35.01, "volume": 152788.0}, {"date": "2018-04-12", "close": 34.8, "volume": 137973.0}, {"date": "2018-04-13", "close": 34.08, "volume": 490537.0}, {"date": "2018-04-16", "close": 34.06, "volume": 287776.0}, {"date": "2018-04-17", "close": 33.99, "volume": 294379.0}, {"date": "2018-04-18", "close": 34.0, "volume": 314003.0}, {"date": "2018-04-19", "close": 33.74, "volume": 210978.0}, {"date": "2018-04-20", "close": 32.58, "volume": 611897.0}, {"date": "2018-04-23", "close": 32.5, "volume": 395384.0}, {"date": "2018-04-24", "close": 32.38, "volume": 339261.0}, {"date": "2018-04-25", "close": 32.46, "volume": 256379.0}, {"date": "2018-04-26", "close": 33.32, "volume": 387042.0}, {"date": "2018-04-27", "close": 33.64, "volume": 286327.0}, {"date": "2018-04-30", "close": 32.73, "volume": 169794.0}, {"date": "2018-05-01", "close": 32.43, "volume": 400135.0}, {"date": "2018-05-02", "close": 32.9, "volume": 382337.0}, {"date": "2018-05-03", "close": 32.37, "volume": 144595.0}, {"date": "2018-05-04", "close": 32.66, "volume": 252428.0}, {"date": "2018-05-07", "close": 32.59, "volume": 210211.0}, {"date": "2018-05-08", "close": 33.57, "volume": 254815.0}, {"date": "2018-05-09", "close": 34.14, "volume": 363671.0}, {"date": "2018-05-10", "close": 33.88, "volume": 320655.0}, {"date": "2018-05-11", "close": 34.55, "volume": 328561.0}, {"date": "2018-05-14", "close": 35.25, "volume": 620690.0}, {"date": "2018-05-15", "close": 34.61, "volume": 634673.0}, {"date": "2018-05-16", "close": 36.05, "volume": 765989.0}, {"date": "2018-05-17", "close": 35.85, "volume": 558331.0}, {"date": "2018-05-18", "close": 35.93, "volume": 582619.0}, {"date": "2018-05-21", "close": 35.92, "volume": 299600.0}, {"date": "2018-05-22", "close": 35.34, "volume": 402351.0}, {"date": "2018-05-23", "close": 35.33, "volume": 313075.0}, {"date": "2018-05-24", "close": 35.89, "volume": 240788.0}, {"date": "2018-05-25", "close": 36.05, "volume": 811173.0}, {"date": "2018-05-29", "close": 35.6, "volume": 591542.0}, {"date": "2018-05-30", "close": 35.8, "volume": 668153.0}, {"date": "2018-05-31", "close": 35.46, "volume": 717576.0}, {"date": "2018-06-01", "close": 34.6, "volume": 1292366.0}, {"date": "2018-06-04", "close": 34.34, "volume": 710500.0}, {"date": "2018-06-05", "close": 35.04, "volume": 517986.0}, {"date": "2018-06-06", "close": 34.67, "volume": 681483.0}, {"date": "2018-06-07", "close": 34.87, "volume": 385000.0}, {"date": "2018-06-08", "close": 35.0, "volume": 346081.0}, {"date": "2018-06-11", "close": 34.89, "volume": 299163.0}, {"date": "2018-06-12", "close": 34.86, "volume": 455620.0}, {"date": "2018-06-13", "close": 34.32, "volume": 532380.0}, {"date": "2018-06-14", "close": 33.9, "volume": 536797.0}, {"date": "2018-06-15", "close": 33.56, "volume": 582636.0}, {"date": "2018-06-18", "close": 33.74, "volume": 445262.0}, {"date": "2018-06-19", "close": 33.79, "volume": 369718.0}, {"date": "2018-06-20", "close": 34.93, "volume": 450132.0}, {"date": "2018-06-21", "close": 36.0, "volume": 691425.0}, {"date": "2018-06-22", "close": 35.69, "volume": 1136209.0}, {"date": "2018-06-25", "close": 35.27, "volume": 612073.0}, {"date": "2018-06-26", "close": 35.98, "volume": 456092.0}, {"date": "2018-06-27", "close": 35.13, "volume": 419157.0}, {"date": "2018-06-28", "close": 35.23, "volume": 414153.0}, {"date": "2018-06-29", "close": 34.39, "volume": 558277.0}, {"date": "2018-07-02", "close": 34.62, "volume": 426820.0}, {"date": "2018-07-03", "close": 34.97, "volume": 134644.0}, {"date": "2018-07-05", "close": 34.94, "volume": 337569.0}, {"date": "2018-07-06", "close": 35.17, "volume": 373139.0}, {"date": "2018-07-09", "close": 34.68, "volume": 271426.0}, {"date": "2018-07-10", "close": 34.59, "volume": 271470.0}, {"date": "2018-07-11", "close": 33.93, "volume": 242451.0}, {"date": "2018-07-12", "close": 32.87, "volume": 342059.0}, {"date": "2018-07-13", "close": 33.56, "volume": 851666.0}, {"date": "2018-07-16", "close": 33.54, "volume": 345200.0}, {"date": "2018-07-17", "close": 34.37, "volume": 244475.0}, {"date": "2018-07-18", "close": 35.77, "volume": 388303.0}, {"date": "2018-07-19", "close": 36.26, "volume": 379960.0}, {"date": "2018-07-20", "close": 35.65, "volume": 342987.0}, {"date": "2018-07-23", "close": 35.91, "volume": 249928.0}, {"date": "2018-07-24", "close": 34.98, "volume": 443731.0}, {"date": "2018-07-25", "close": 35.01, "volume": 236694.0}, {"date": "2018-07-26", "close": 34.7, "volume": 298910.0}, {"date": "2018-07-27", "close": 33.28, "volume": 363066.0}, {"date": "2018-07-30", "close": 33.36, "volume": 227489.0}, {"date": "2018-07-31", "close": 33.49, "volume": 207631.0}, {"date": "2018-08-01", "close": 33.04, "volume": 355647.0}, {"date": "2018-08-02", "close": 33.88, "volume": 165898.0}, {"date": "2018-08-03", "close": 34.09, "volume": 182037.0}, {"date": "2018-08-06", "close": 34.46, "volume": 217325.0}, {"date": "2018-08-07", "close": 34.69, "volume": 181386.0}, {"date": "2018-08-08", "close": 34.88, "volume": 230991.0}, {"date": "2018-08-09", "close": 35.09, "volume": 246265.0}, {"date": "2018-08-10", "close": 35.4, "volume": 203713.0}, {"date": "2018-08-13", "close": 35.29, "volume": 200618.0}, {"date": "2018-08-14", "close": 37.07, "volume": 435492.0}, {"date": "2018-08-15", "close": 35.97, "volume": 402530.0}, {"date": "2018-08-16", "close": 35.73, "volume": 137104.0}, {"date": "2018-08-17", "close": 36.4, "volume": 211389.0}, {"date": "2018-08-20", "close": 37.05, "volume": 265577.0}, {"date": "2018-08-21", "close": 37.92, "volume": 305607.0}, {"date": "2018-08-22", "close": 38.22, "volume": 294562.0}, {"date": "2018-08-23", "close": 38.45, "volume": 162026.0}, {"date": "2018-08-24", "close": 37.4, "volume": 248963.0}, {"date": "2018-08-27", "close": 37.08, "volume": 208524.0}, {"date": "2018-08-28", "close": 38.26, "volume": 275757.0}, {"date": "2018-08-29", "close": 38.84, "volume": 460131.0}, {"date": "2018-08-30", "close": 40.05, "volume": 411295.0}, {"date": "2018-08-31", "close": 40.48, "volume": 518595.0}, {"date": "2018-09-04", "close": 40.36, "volume": 781163.0}, {"date": "2018-09-05", "close": 37.15, "volume": 1252197.0}, {"date": "2018-09-06", "close": 36.41, "volume": 482439.0}, {"date": "2018-09-07", "close": 35.9, "volume": 458968.0}, {"date": "2018-09-10", "close": 36.54, "volume": 416008.0}, {"date": "2018-09-11", "close": 38.14, "volume": 483325.0}, {"date": "2018-09-12", "close": 37.32, "volume": 366535.0}, {"date": "2018-09-13", "close": 37.21, "volume": 228225.0}, {"date": "2018-09-14", "close": 36.94, "volume": 386480.0}, {"date": "2018-09-17", "close": 36.72, "volume": 207838.0}, {"date": "2018-09-18", "close": 36.14, "volume": 314416.0}, {"date": "2018-09-19", "close": 35.99, "volume": 407950.0}, {"date": "2018-09-20", "close": 35.22, "volume": 293415.0}, {"date": "2018-09-21", "close": 34.97, "volume": 814128.0}, {"date": "2018-09-24", "close": 34.69, "volume": 358784.0}, {"date": "2018-09-25", "close": 34.7, "volume": 308486.0}, {"date": "2018-09-26", "close": 35.56, "volume": 332502.0}, {"date": "2018-09-27", "close": 35.97, "volume": 360035.0}, {"date": "2018-09-28", "close": 35.86, "volume": 225211.0}, {"date": "2018-10-01", "close": 35.2, "volume": 236946.0}, {"date": "2018-10-02", "close": 33.65, "volume": 268982.0}, {"date": "2018-10-03", "close": 33.83, "volume": 244362.0}, {"date": "2018-10-04", "close": 33.6, "volume": 185592.0}, {"date": "2018-10-05", "close": 33.48, "volume": 315884.0}, {"date": "2018-10-08", "close": 33.66, "volume": 446128.0}, {"date": "2018-10-09", "close": 34.36, "volume": 274580.0}, {"date": "2018-10-10", "close": 33.63, "volume": 316355.0}, {"date": "2018-10-11", "close": 33.64, "volume": 355080.0}, {"date": "2018-10-12", "close": 34.23, "volume": 275766.0}, {"date": "2018-10-15", "close": 34.3, "volume": 199185.0}, {"date": "2018-10-16", "close": 34.74, "volume": 240648.0}, {"date": "2018-10-17", "close": 34.08, "volume": 291331.0}, {"date": "2018-10-18", "close": 33.26, "volume": 235403.0}, {"date": "2018-10-19", "close": 32.1, "volume": 490970.0}, {"date": "2018-10-22", "close": 33.13, "volume": 324939.0}, {"date": "2018-10-23", "close": 32.88, "volume": 289333.0}, {"date": "2018-10-24", "close": 32.87, "volume": 166236.0}, {"date": "2018-10-25", "close": 33.61, "volume": 312940.0}, {"date": "2018-10-26", "close": 33.1, "volume": 280947.0}, {"date": "2018-10-29", "close": 33.73, "volume": 308661.0}, {"date": "2018-10-30", "close": 34.98, "volume": 288052.0}, {"date": "2018-10-31", "close": 34.2, "volume": 501528.0}, {"date": "2018-11-01", "close": 35.34, "volume": 354939.0}, {"date": "2018-11-02", "close": 35.51, "volume": 286156.0}, {"date": "2018-11-05", "close": 36.93, "volume": 419497.0}, {"date": "2018-11-06", "close": 37.4, "volume": 262198.0}, {"date": "2018-11-07", "close": 36.87, "volume": 197038.0}, {"date": "2018-11-08", "close": 37.66, "volume": 144835.0}, {"date": "2018-11-09", "close": 36.38, "volume": 202990.0}, {"date": "2018-11-12", "close": 36.64, "volume": 194918.0}, {"date": "2018-11-13", "close": 35.93, "volume": 310153.0}, {"date": "2018-11-14", "close": 34.7, "volume": 471031.0}, {"date": "2018-11-15", "close": 33.87, "volume": 580698.0}, {"date": "2018-11-16", "close": 33.55, "volume": 443193.0}, {"date": "2018-11-19", "close": 32.09, "volume": 445370.0}, {"date": "2018-11-20", "close": 31.03, "volume": 520327.0}, {"date": "2018-11-21", "close": 28.29, "volume": 2218444.0}, {"date": "2018-11-23", "close": 29.01, "volume": 570852.0}, {"date": "2018-11-26", "close": 29.6, "volume": 718894.0}, {"date": "2018-11-27", "close": 30.45, "volume": 586540.0}, {"date": "2018-11-28", "close": 31.0, "volume": 592780.0}, {"date": "2018-11-29", "close": 30.49, "volume": 513950.0}, {"date": "2018-11-30", "close": 30.23, "volume": 439056.0}, {"date": "2018-12-03", "close": 30.83, "volume": 439750.0}, {"date": "2018-12-04", "close": 29.46, "volume": 458363.0}, {"date": "2018-12-06", "close": 30.26, "volume": 699668.0}, {"date": "2018-12-07", "close": 29.59, "volume": 787590.0}, {"date": "2018-12-10", "close": 29.78, "volume": 477053.0}, {"date": "2018-12-11", "close": 29.68, "volume": 533268.0}, {"date": "2018-12-12", "close": 29.95, "volume": 313601.0}, {"date": "2018-12-13", "close": 28.64, "volume": 351086.0}, {"date": "2018-12-14", "close": 28.3, "volume": 377225.0}, {"date": "2018-12-17", "close": 28.68, "volume": 624660.0}, {"date": "2018-12-18", "close": 28.72, "volume": 398694.0}, {"date": "2018-12-19", "close": 28.33, "volume": 331384.0}, {"date": "2018-12-20", "close": 27.87, "volume": 257663.0}, {"date": "2018-12-21", "close": 27.04, "volume": 676176.0}, {"date": "2018-12-24", "close": 27.12, "volume": 209615.0}, {"date": "2018-12-26", "close": 28.53, "volume": 273311.0}, {"date": "2018-12-27", "close": 28.04, "volume": 316033.0}, {"date": "2018-12-28", "close": 28.14, "volume": 240218.0}, {"date": "2018-12-31", "close": 27.83, "volume": 217608.0}, {"date": "2019-01-02", "close": 28.43, "volume": 343182.0}, {"date": "2019-01-03", "close": 28.21, "volume": 315738.0}, {"date": "2019-01-04", "close": 29.09, "volume": 309543.0}, {"date": "2019-01-07", "close": 29.94, "volume": 319050.0}, {"date": "2019-01-08", "close": 30.13, "volume": 316099.0}, {"date": "2019-01-09", "close": 30.26, "volume": 331199.0}, {"date": "2019-01-10", "close": 29.89, "volume": 313108.0}, {"date": "2019-01-11", "close": 29.77, "volume": 228310.0}, {"date": "2019-01-14", "close": 30.07, "volume": 269811.0}, {"date": "2019-01-15", "close": 30.2, "volume": 233023.0}, {"date": "2019-01-16", "close": 30.29, "volume": 213915.0}, {"date": "2019-01-17", "close": 30.16, "volume": 318660.0}, {"date": "2019-01-18", "close": 30.2, "volume": 236182.0}, {"date": "2019-01-22", "close": 28.55, "volume": 384424.0}, {"date": "2019-01-23", "close": 28.48, "volume": 271913.0}, {"date": "2019-01-24", "close": 28.66, "volume": 145922.0}, {"date": "2019-01-25", "close": 28.76, "volume": 180773.0}, {"date": "2019-01-28", "close": 28.7, "volume": 305179.0}, {"date": "2019-01-29", "close": 29.62, "volume": 475295.0}, {"date": "2019-01-30", "close": 29.69, "volume": 341944.0}, {"date": "2019-01-31", "close": 29.84, "volume": 312752.0}, {"date": "2019-02-01", "close": 29.61, "volume": 389294.0}, {"date": "2019-02-04", "close": 29.39, "volume": 370357.0}, {"date": "2019-02-05", "close": 29.46, "volume": 191949.0}, {"date": "2019-02-06", "close": 28.77, "volume": 244922.0}, {"date": "2019-02-07", "close": 28.28, "volume": 195109.0}, {"date": "2019-02-08", "close": 28.36, "volume": 298168.0}, {"date": "2019-02-11", "close": 29.39, "volume": 319605.0}, {"date": "2019-02-12", "close": 29.95, "volume": 258108.0}, {"date": "2019-02-13", "close": 29.82, "volume": 271720.0}, {"date": "2019-02-14", "close": 29.06, "volume": 368574.0}, {"date": "2019-02-15", "close": 29.45, "volume": 452591.0}, {"date": "2019-02-19", "close": 29.83, "volume": 425134.0}, {"date": "2019-02-20", "close": 29.39, "volume": 515144.0}, {"date": "2019-02-21", "close": 29.59, "volume": 603230.0}, {"date": "2019-02-22", "close": 29.54, "volume": 349910.0}, {"date": "2019-02-25", "close": 29.74, "volume": 580318.0}, {"date": "2019-02-26", "close": 29.69, "volume": 500919.0}, {"date": "2019-02-27", "close": 30.74, "volume": 300754.0}, {"date": "2019-02-28", "close": 31.1, "volume": 477605.0}, {"date": "2019-03-01", "close": 31.01, "volume": 456966.0}, {"date": "2019-03-04", "close": 30.54, "volume": 406951.0}, {"date": "2019-03-05", "close": 30.44, "volume": 236549.0}, {"date": "2019-03-06", "close": 29.88, "volume": 336164.0}, {"date": "2019-03-07", "close": 29.15, "volume": 497349.0}, {"date": "2019-03-08", "close": 27.49, "volume": 577235.0}, {"date": "2019-03-11", "close": 27.41, "volume": 482424.0}, {"date": "2019-03-12", "close": 27.18, "volume": 411450.0}, {"date": "2019-03-13", "close": 27.5, "volume": 422270.0}, {"date": "2019-03-14", "close": 27.11, "volume": 579229.0}, {"date": "2019-03-15", "close": 26.6, "volume": 668688.0}, {"date": "2019-03-18", "close": 27.14, "volume": 656166.0}, {"date": "2019-03-19", "close": 25.83, "volume": 793082.0}, {"date": "2019-03-20", "close": 25.82, "volume": 643725.0}, {"date": "2019-03-21", "close": 25.75, "volume": 1053606.0}, {"date": "2019-03-22", "close": 23.51, "volume": 2053025.0}, {"date": "2019-03-25", "close": 23.85, "volume": 985343.0}, {"date": "2019-03-26", "close": 23.52, "volume": 692482.0}, {"date": "2019-03-27", "close": 24.42, "volume": 582100.0}, {"date": "2019-03-28", "close": 24.7, "volume": 535485.0}, {"date": "2019-03-29", "close": 24.69, "volume": 775805.0}, {"date": "2019-04-01", "close": 25.32, "volume": 535748.0}, {"date": "2019-04-02", "close": 24.92, "volume": 508997.0}, {"date": "2019-04-03", "close": 25.25, "volume": 678325.0}, {"date": "2019-04-04", "close": 25.88, "volume": 515604.0}, {"date": "2019-04-05", "close": 25.98, "volume": 658906.0}, {"date": "2019-04-08", "close": 25.46, "volume": 834910.0}, {"date": "2019-04-09", "close": 24.87, "volume": 529760.0}, {"date": "2019-04-10", "close": 25.84, "volume": 702392.0}, {"date": "2019-04-11", "close": 25.79, "volume": 460587.0}, {"date": "2019-04-12", "close": 25.86, "volume": 524380.0}, {"date": "2019-04-15", "close": 26.69, "volume": 727481.0}, {"date": "2019-04-16", "close": 27.64, "volume": 826041.0}, {"date": "2019-04-17", "close": 27.13, "volume": 606238.0}, {"date": "2019-04-18", "close": 27.55, "volume": 499281.0}, {"date": "2019-04-22", "close": 26.99, "volume": 598472.0}, {"date": "2019-04-23", "close": 27.18, "volume": 457518.0}, {"date": "2019-04-24", "close": 27.9, "volume": 496698.0}, {"date": "2019-04-25", "close": 26.97, "volume": 526746.0}, {"date": "2019-04-26", "close": 26.99, "volume": 396382.0}, {"date": "2019-04-29", "close": 26.56, "volume": 432930.0}, {"date": "2019-04-30", "close": 26.23, "volume": 656321.0}, {"date": "2019-05-01", "close": 25.75, "volume": 564021.0}, {"date": "2019-05-02", "close": 25.98, "volume": 547333.0}, {"date": "2019-05-03", "close": 26.81, "volume": 674844.0}, {"date": "2019-05-06", "close": 26.72, "volume": 379302.0}, {"date": "2019-05-07", "close": 25.85, "volume": 360044.0}, {"date": "2019-05-08", "close": 25.57, "volume": 381062.0}, {"date": "2019-05-09", "close": 25.83, "volume": 498067.0}, {"date": "2019-05-10", "close": 25.51, "volume": 477864.0}, {"date": "2019-05-13", "close": 23.9, "volume": 821325.0}, {"date": "2019-05-14", "close": 23.95, "volume": 852161.0}, {"date": "2019-05-15", "close": 23.96, "volume": 573516.0}, {"date": "2019-05-16", "close": 23.77, "volume": 452188.0}, {"date": "2019-05-17", "close": 22.95, "volume": 809411.0}, {"date": "2019-05-20", "close": 22.76, "volume": 876433.0}, {"date": "2019-05-21", "close": 23.44, "volume": 794920.0}, {"date": "2019-05-22", "close": 22.62, "volume": 695423.0}, {"date": "2019-05-23", "close": 21.49, "volume": 773122.0}, {"date": "2019-05-24", "close": 21.24, "volume": 864584.0}, {"date": "2019-05-28", "close": 20.63, "volume": 812795.0}, {"date": "2019-05-29", "close": 20.01, "volume": 925196.0}, {"date": "2019-05-30", "close": 19.46, "volume": 715968.0}, {"date": "2019-05-31", "close": 18.86, "volume": 1042669.0}, {"date": "2019-06-03", "close": 19.39, "volume": 1708036.0}, {"date": "2019-06-04", "close": 19.79, "volume": 1504772.0}, {"date": "2019-06-05", "close": 18.64, "volume": 1225402.0}, {"date": "2019-06-06", "close": 18.92, "volume": 1572406.0}, {"date": "2019-06-07", "close": 19.36, "volume": 1094414.0}, {"date": "2019-06-10", "close": 19.96, "volume": 1155174.0}, {"date": "2019-06-11", "close": 20.08, "volume": 902860.0}, {"date": "2019-06-12", "close": 19.48, "volume": 717523.0}, {"date": "2019-06-13", "close": 20.1, "volume": 1087042.0}, {"date": "2019-06-14", "close": 19.93, "volume": 914122.0}, {"date": "2019-06-17", "close": 19.55, "volume": 838289.0}, {"date": "2019-06-18", "close": 19.52, "volume": 945115.0}, {"date": "2019-06-19", "close": 18.32, "volume": 951936.0}, {"date": "2019-06-20", "close": 18.42, "volume": 949403.0}, {"date": "2019-06-21", "close": 18.77, "volume": 1262144.0}, {"date": "2019-06-24", "close": 18.72, "volume": 1204600.0}, {"date": "2019-06-25", "close": 18.8, "volume": 1539890.0}, {"date": "2019-06-26", "close": 19.55, "volume": 1111390.0}, {"date": "2019-06-27", "close": 19.88, "volume": 1022522.0}, {"date": "2019-06-28", "close": 19.92, "volume": 821843.0}, {"date": "2019-07-01", "close": 19.64, "volume": 1196928.0}, {"date": "2019-07-02", "close": 18.94, "volume": 731679.0}, {"date": "2019-07-03", "close": 19.24, "volume": 296141.0}, {"date": "2019-07-05", "close": 19.39, "volume": 569083.0}, {"date": "2019-07-08", "close": 18.89, "volume": 1100827.0}, {"date": "2019-07-09", "close": 17.97, "volume": 1531702.0}, {"date": "2019-07-10", "close": 18.07, "volume": 640112.0}, {"date": "2019-07-11", "close": 17.58, "volume": 710268.0}, {"date": "2019-07-12", "close": 18.42, "volume": 693303.0}, {"date": "2019-07-15", "close": 19.3, "volume": 1314713.0}, {"date": "2019-07-16", "close": 19.42, "volume": 1110668.0}, {"date": "2019-07-17", "close": 18.34, "volume": 793802.0}, {"date": "2019-07-18", "close": 17.95, "volume": 576377.0}, {"date": "2019-07-19", "close": 18.01, "volume": 653268.0}, {"date": "2019-07-22", "close": 18.26, "volume": 937785.0}, {"date": "2019-07-23", "close": 18.51, "volume": 903650.0}, {"date": "2019-07-24", "close": 18.75, "volume": 530399.0}, {"date": "2019-07-25", "close": 18.07, "volume": 1166061.0}, {"date": "2019-07-26", "close": 18.31, "volume": 820298.0}, {"date": "2019-07-29", "close": 18.64, "volume": 1093593.0}, {"date": "2019-07-30", "close": 18.7, "volume": 751217.0}, {"date": "2019-07-31", "close": 18.78, "volume": 970030.0}, {"date": "2019-08-01", "close": 16.63, "volume": 1075067.0}, {"date": "2019-08-02", "close": 15.86, "volume": 701227.0}, {"date": "2019-08-05", "close": 15.16, "volume": 1163285.0}, {"date": "2019-08-06", "close": 15.19, "volume": 1292635.0}, {"date": "2019-08-07", "close": 15.05, "volume": 716735.0}, {"date": "2019-08-08", "close": 15.11, "volume": 936538.0}, {"date": "2019-08-09", "close": 14.82, "volume": 539112.0}, {"date": "2019-08-12", "close": 14.53, "volume": 622667.0}, {"date": "2019-08-13", "close": 15.38, "volume": 833588.0}, {"date": "2019-08-14", "close": 14.96, "volume": 732714.0}, {"date": "2019-08-15", "close": 14.69, "volume": 627790.0}, {"date": "2019-08-16", "close": 15.36, "volume": 459700.0}, {"date": "2019-08-19", "close": 15.65, "volume": 619520.0}, {"date": "2019-08-20", "close": 15.21, "volume": 645894.0}, {"date": "2019-08-21", "close": 15.26, "volume": 807157.0}, {"date": "2019-08-22", "close": 16.0, "volume": 868908.0}, {"date": "2019-08-23", "close": 14.91, "volume": 1291822.0}, {"date": "2019-08-26", "close": 15.24, "volume": 1366080.0}, {"date": "2019-08-27", "close": 18.9, "volume": 5645208.0}, {"date": "2019-08-28", "close": 19.56, "volume": 2017423.0}, {"date": "2019-08-29", "close": 20.22, "volume": 977728.0}, {"date": "2019-08-30", "close": 20.15, "volume": 648731.0}, {"date": "2019-09-03", "close": 20.33, "volume": 726330.0}, {"date": "2019-09-04", "close": 20.05, "volume": 1121743.0}, {"date": "2019-09-05", "close": 21.02, "volume": 902842.0}, {"date": "2019-09-06", "close": 21.81, "volume": 907460.0}, {"date": "2019-09-09", "close": 22.11, "volume": 778684.0}, {"date": "2019-09-10", "close": 22.91, "volume": 1039101.0}, {"date": "2019-09-11", "close": 22.66, "volume": 780607.0}, {"date": "2019-09-12", "close": 22.2, "volume": 519116.0}, {"date": "2019-09-13", "close": 22.22, "volume": 457839.0}, {"date": "2019-09-16", "close": 22.84, "volume": 619238.0}, {"date": "2019-09-17", "close": 22.09, "volume": 629333.0}, {"date": "2019-09-18", "close": 21.82, "volume": 568187.0}, {"date": "2019-09-19", "close": 21.75, "volume": 682672.0}, {"date": "2019-09-20", "close": 21.63, "volume": 1006836.0}, {"date": "2019-09-23", "close": 22.98, "volume": 1003574.0}, {"date": "2019-09-24", "close": 23.28, "volume": 673456.0}, {"date": "2019-09-25", "close": 23.65, "volume": 473090.0}, {"date": "2019-09-26", "close": 23.01, "volume": 604312.0}, {"date": "2019-09-27", "close": 23.18, "volume": 636795.0}, {"date": "2019-09-30", "close": 23.41, "volume": 559962.0}, {"date": "2019-10-01", "close": 22.66, "volume": 397580.0}, {"date": "2019-10-02", "close": 21.74, "volume": 638895.0}, {"date": "2019-10-03", "close": 22.34, "volume": 566746.0}, {"date": "2019-10-04", "close": 21.48, "volume": 333776.0}, {"date": "2019-10-07", "close": 21.59, "volume": 324539.0}, {"date": "2019-10-08", "close": 21.38, "volume": 428364.0}, {"date": "2019-10-09", "close": 21.35, "volume": 353793.0}, {"date": "2019-10-10", "close": 21.16, "volume": 437224.0}, {"date": "2019-10-11", "close": 22.07, "volume": 517876.0}, {"date": "2019-10-14", "close": 21.5, "volume": 571956.0}, {"date": "2019-10-15", "close": 21.41, "volume": 382470.0}, {"date": "2019-10-16", "close": 21.61, "volume": 279605.0}, {"date": "2019-10-17", "close": 21.57, "volume": 277059.0}, {"date": "2019-10-18", "close": 21.49, "volume": 328838.0}, {"date": "2019-10-21", "close": 22.2, "volume": 320689.0}, {"date": "2019-10-22", "close": 22.33, "volume": 439430.0}, {"date": "2019-10-23", "close": 22.39, "volume": 325457.0}, {"date": "2019-10-24", "close": 21.78, "volume": 244107.0}, {"date": "2019-10-25", "close": 22.43, "volume": 303137.0}, {"date": "2019-10-28", "close": 22.54, "volume": 214847.0}, {"date": "2019-10-29", "close": 22.59, "volume": 301107.0}, {"date": "2019-10-30", "close": 22.17, "volume": 246415.0}, {"date": "2019-10-31", "close": 21.52, "volume": 278094.0}, {"date": "2019-11-01", "close": 22.47, "volume": 308738.0}, {"date": "2019-11-04", "close": 23.17, "volume": 343132.0}, {"date": "2019-11-05", "close": 24.15, "volume": 324951.0}, {"date": "2019-11-06", "close": 23.97, "volume": 485817.0}, {"date": "2019-11-07", "close": 24.38, "volume": 334526.0}, {"date": "2019-11-08", "close": 24.64, "volume": 506021.0}, {"date": "2019-11-11", "close": 24.57, "volume": 378240.0}, {"date": "2019-11-12", "close": 23.92, "volume": 403825.0}, {"date": "2019-11-13", "close": 23.43, "volume": 312055.0}, {"date": "2019-11-14", "close": 23.77, "volume": 315530.0}, {"date": "2019-11-15", "close": 24.24, "volume": 233314.0}, {"date": "2019-11-18", "close": 23.58, "volume": 416759.0}, {"date": "2019-11-19", "close": 22.52, "volume": 299189.0}, {"date": "2019-11-20", "close": 22.43, "volume": 407553.0}, {"date": "2019-11-21", "close": 22.52, "volume": 557960.0}, {"date": "2019-11-22", "close": 22.14, "volume": 505526.0}, {"date": "2019-11-25", "close": 22.23, "volume": 618151.0}, {"date": "2019-11-26", "close": 22.73, "volume": 1085630.0}, {"date": "2019-11-27", "close": 22.08, "volume": 378633.0}, {"date": "2019-11-29", "close": 21.89, "volume": 277323.0}, {"date": "2019-12-02", "close": 21.62, "volume": 504306.0}, {"date": "2019-12-03", "close": 21.23, "volume": 386284.0}, {"date": "2019-12-04", "close": 21.29, "volume": 326387.0}, {"date": "2019-12-05", "close": 21.5, "volume": 303153.0}, {"date": "2019-12-06", "close": 22.31, "volume": 523777.0}, {"date": "2019-12-09", "close": 23.16, "volume": 466256.0}, {"date": "2019-12-10", "close": 23.01, "volume": 343975.0}, {"date": "2019-12-11", "close": 22.31, "volume": 348873.0}, {"date": "2019-12-12", "close": 22.76, "volume": 445292.0}, {"date": "2019-12-13", "close": 22.24, "volume": 404105.0}, {"date": "2019-12-16", "close": 22.38, "volume": 406775.0}, {"date": "2019-12-17", "close": 22.72, "volume": 335497.0}, {"date": "2019-12-18", "close": 23.29, "volume": 501168.0}, {"date": "2019-12-19", "close": 22.75, "volume": 540624.0}, {"date": "2019-12-20", "close": 23.33, "volume": 1156256.0}, {"date": "2019-12-23", "close": 23.77, "volume": 328803.0}, {"date": "2019-12-24", "close": 23.53, "volume": 166265.0}, {"date": "2019-12-26", "close": 23.61, "volume": 183758.0}, {"date": "2019-12-27", "close": 23.57, "volume": 307170.0}, {"date": "2019-12-30", "close": 24.07, "volume": 333579.0}, {"date": "2019-12-31", "close": 23.75, "volume": 336093.0}, {"date": "2020-01-02", "close": 23.62, "volume": 318712.0}, {"date": "2020-01-03", "close": 23.7, "volume": 391166.0}, {"date": "2020-01-06", "close": 23.56, "volume": 289485.0}, {"date": "2020-01-07", "close": 23.32, "volume": 251836.0}, {"date": "2020-01-08", "close": 22.92, "volume": 228459.0}, {"date": "2020-01-09", "close": 22.58, "volume": 174872.0}, {"date": "2020-01-10", "close": 22.41, "volume": 210609.0}, {"date": "2020-01-13", "close": 21.8, "volume": 248510.0}, {"date": "2020-01-14", "close": 21.86, "volume": 268372.0}, {"date": "2020-01-15", "close": 21.09, "volume": 253204.0}, {"date": "2020-01-16", "close": 21.97, "volume": 255524.0}, {"date": "2020-01-17", "close": 21.79, "volume": 242669.0}, {"date": "2020-01-21", "close": 21.63, "volume": 286877.0}, {"date": "2020-01-22", "close": 21.3, "volume": 165596.0}, {"date": "2020-01-23", "close": 20.85, "volume": 349907.0}, {"date": "2020-01-24", "close": 20.09, "volume": 380424.0}, {"date": "2020-01-27", "close": 20.01, "volume": 325111.0}, {"date": "2020-01-28", "close": 19.91, "volume": 407083.0}, {"date": "2020-01-29", "close": 18.76, "volume": 598002.0}, {"date": "2020-01-30", "close": 17.75, "volume": 531396.0}, {"date": "2020-01-31", "close": 17.55, "volume": 440761.0}, {"date": "2020-02-03", "close": 17.83, "volume": 484518.0}, {"date": "2020-02-04", "close": 17.67, "volume": 384579.0}, {"date": "2020-02-05", "close": 18.4, "volume": 351879.0}, {"date": "2020-02-06", "close": 18.33, "volume": 272129.0}, {"date": "2020-02-07", "close": 17.77, "volume": 285444.0}, {"date": "2020-02-10", "close": 17.41, "volume": 278520.0}, {"date": "2020-02-11", "close": 17.59, "volume": 336485.0}, {"date": "2020-02-12", "close": 18.08, "volume": 204890.0}, {"date": "2020-02-13", "close": 17.94, "volume": 220194.0}, {"date": "2020-02-14", "close": 14.27, "volume": 1903071.0}, {"date": "2020-02-18", "close": 13.99, "volume": 770406.0}, {"date": "2020-02-19", "close": 13.79, "volume": 720427.0}, {"date": "2020-02-20", "close": 14.22, "volume": 778089.0}, {"date": "2020-02-21", "close": 13.12, "volume": 448255.0}, {"date": "2020-02-24", "close": 12.55, "volume": 432016.0}, {"date": "2020-02-25", "close": 11.92, "volume": 449737.0}, {"date": "2020-02-26", "close": 11.28, "volume": 693682.0}, {"date": "2020-02-27", "close": 11.13, "volume": 686525.0}, {"date": "2020-02-28", "close": 11.53, "volume": 799805.0}, {"date": "2020-03-02", "close": 11.07, "volume": 720984.0}, {"date": "2020-03-03", "close": 10.26, "volume": 589424.0}, {"date": "2020-03-04", "close": 10.3, "volume": 631934.0}, {"date": "2020-03-05", "close": 9.62, "volume": 1477416.0}, {"date": "2020-03-06", "close": 9.5, "volume": 1128095.0}, {"date": "2020-03-09", "close": 9.12, "volume": 779530.0}, {"date": "2020-03-10", "close": 9.33, "volume": 829519.0}, {"date": "2020-03-11", "close": 8.51, "volume": 864696.0}, {"date": "2020-03-12", "close": 7.87, "volume": 1178872.0}, {"date": "2020-03-13", "close": 6.99, "volume": 1893570.0}, {"date": "2020-03-16", "close": 4.96, "volume": 1187944.0}, {"date": "2020-03-17", "close": 3.28, "volume": 1779084.0}, {"date": "2020-03-18", "close": 3.42, "volume": 1442847.0}, {"date": "2020-03-19", "close": 4.81, "volume": 1838687.0}, {"date": "2020-03-20", "close": 5.11, "volume": 1806842.0}, {"date": "2020-03-23", "close": 4.56, "volume": 1008077.0}, {"date": "2020-03-24", "close": 5.77, "volume": 810622.0}, {"date": "2020-03-25", "close": 6.22, "volume": 746472.0}, {"date": "2020-03-26", "close": 6.09, "volume": 968376.0}, {"date": "2020-03-27", "close": 5.8, "volume": 487676.0}, {"date": "2020-03-30", "close": 5.43, "volume": 1041321.0}, {"date": "2020-03-31", "close": 5.2, "volume": 835695.0}, {"date": "2020-04-01", "close": 3.81, "volume": 1213284.0}, {"date": "2020-04-02", "close": 3.58, "volume": 1299399.0}, {"date": "2020-04-03", "close": 3.37, "volume": 1334425.0}, {"date": "2020-04-06", "close": 4.21, "volume": 1310118.0}, {"date": "2020-04-07", "close": 5.56, "volume": 3498009.0}, {"date": "2020-04-08", "close": 5.9, "volume": 2012404.0}, {"date": "2020-04-09", "close": 5.48, "volume": 1930359.0}, {"date": "2020-04-13", "close": 5.72, "volume": 1320498.0}, {"date": "2020-04-14", "close": 6.47, "volume": 2435850.0}, {"date": "2020-04-15", "close": 6.01, "volume": 1024170.0}, {"date": "2020-04-16", "close": 5.19, "volume": 1131903.0}, {"date": "2020-04-17", "close": 5.64, "volume": 931776.0}, {"date": "2020-04-20", "close": 5.65, "volume": 863203.0}, {"date": "2020-04-21", "close": 5.23, "volume": 1059915.0}, {"date": "2020-04-22", "close": 5.1, "volume": 1047380.0}, {"date": "2020-04-23", "close": 5.13, "volume": 955015.0}, {"date": "2020-04-24", "close": 5.54, "volume": 883113.0}, {"date": "2020-04-27", "close": 6.04, "volume": 1219463.0}, {"date": "2020-04-28", "close": 6.32, "volume": 1294794.0}, {"date": "2020-04-29", "close": 8.48, "volume": 2022770.0}, {"date": "2020-04-30", "close": 8.11, "volume": 1488651.0}, {"date": "2020-05-01", "close": 7.32, "volume": 1189109.0}, {"date": "2020-05-04", "close": 7.06, "volume": 731517.0}, {"date": "2020-05-05", "close": 6.56, "volume": 1318349.0}, {"date": "2020-05-06", "close": 6.08, "volume": 780866.0}, {"date": "2020-05-07", "close": 6.44, "volume": 1120583.0}, {"date": "2020-05-08", "close": 7.3, "volume": 731039.0}, {"date": "2020-05-11", "close": 6.86, "volume": 759861.0}, {"date": "2020-05-12", "close": 6.81, "volume": 940184.0}, {"date": "2020-05-13", "close": 5.88, "volume": 1547946.0}, {"date": "2020-05-14", "close": 5.91, "volume": 1265062.0}, {"date": "2020-05-15", "close": 5.9, "volume": 967526.0}, {"date": "2020-05-18", "close": 6.86, "volume": 1265728.0}, {"date": "2020-05-19", "close": 6.57, "volume": 841033.0}, {"date": "2020-05-20", "close": 6.58, "volume": 1197668.0}, {"date": "2020-05-21", "close": 6.81, "volume": 2096342.0}, {"date": "2020-05-22", "close": 6.77, "volume": 1407614.0}, {"date": "2020-05-26", "close": 7.39, "volume": 1253008.0}, {"date": "2020-05-27", "close": 8.31, "volume": 1578749.0}, {"date": "2020-05-28", "close": 7.68, "volume": 1204601.0}, {"date": "2020-05-29", "close": 7.17, "volume": 1629922.0}, {"date": "2020-06-01", "close": 7.48, "volume": 1160185.0}, {"date": "2020-06-02", "close": 7.89, "volume": 728580.0}, {"date": "2020-06-03", "close": 8.54, "volume": 1429908.0}, {"date": "2020-06-04", "close": 9.49, "volume": 1713894.0}, {"date": "2020-06-05", "close": 10.19, "volume": 1981094.0}, {"date": "2020-06-08", "close": 10.86, "volume": 1768590.0}, {"date": "2020-06-09", "close": 10.11, "volume": 1035754.0}, {"date": "2020-06-10", "close": 8.84, "volume": 1587211.0}, {"date": "2020-06-11", "close": 7.47, "volume": 1176324.0}, {"date": "2020-06-12", "close": 7.73, "volume": 1533841.0}, {"date": "2020-06-15", "close": 8.59, "volume": 1632062.0}, {"date": "2020-06-16", "close": 9.25, "volume": 1312467.0}, {"date": "2020-06-17", "close": 8.53, "volume": 969800.0}, {"date": "2020-06-18", "close": 8.51, "volume": 935003.0}, {"date": "2020-06-19", "close": 7.99, "volume": 2028916.0}, {"date": "2020-06-22", "close": 8.09, "volume": 788749.0}, {"date": "2020-06-23", "close": 8.45, "volume": 931059.0}, {"date": "2020-06-24", "close": 7.88, "volume": 746899.0}, {"date": "2020-06-25", "close": 7.97, "volume": 753236.0}, {"date": "2020-06-26", "close": 7.59, "volume": 1561042.0}, {"date": "2020-06-29", "close": 8.0, "volume": 1484837.0}, {"date": "2020-06-30", "close": 8.34, "volume": 1517809.0}, {"date": "2020-07-01", "close": 7.92, "volume": 1086425.0}, {"date": "2020-07-02", "close": 8.07, "volume": 863725.0}, {"date": "2020-07-06", "close": 7.95, "volume": 815261.0}, {"date": "2020-07-07", "close": 7.4, "volume": 1133723.0}, {"date": "2020-07-08", "close": 7.3, "volume": 878809.0}, {"date": "2020-07-09", "close": 6.77, "volume": 1059988.0}, {"date": "2020-07-10", "close": 7.19, "volume": 616256.0}, {"date": "2020-07-13", "close": 6.98, "volume": 585676.0}, {"date": "2020-07-14", "close": 6.82, "volume": 628818.0}, {"date": "2020-07-15", "close": 7.56, "volume": 903802.0}, {"date": "2020-07-16", "close": 7.7, "volume": 582662.0}, {"date": "2020-07-17", "close": 7.42, "volume": 454201.0}, {"date": "2020-07-20", "close": 6.91, "volume": 821314.0}, {"date": "2020-07-21", "close": 7.53, "volume": 597592.0}, {"date": "2020-07-22", "close": 7.53, "volume": 388136.0}, {"date": "2020-07-23", "close": 7.72, "volume": 488152.0}, {"date": "2020-07-24", "close": 7.32, "volume": 453071.0}, {"date": "2020-07-27", "close": 6.83, "volume": 1053696.0}, {"date": "2020-07-28", "close": 6.76, "volume": 527434.0}, {"date": "2020-07-29", "close": 6.98, "volume": 555270.0}, {"date": "2020-07-30", "close": 6.58, "volume": 560915.0}, {"date": "2020-07-31", "close": 6.31, "volume": 635322.0}, {"date": "2020-08-03", "close": 6.13, "volume": 700469.0}, {"date": "2020-08-04", "close": 6.39, "volume": 642147.0}, {"date": "2020-08-05", "close": 6.58, "volume": 612184.0}, {"date": "2020-08-06", "close": 6.22, "volume": 607383.0}, {"date": "2020-08-07", "close": 6.62, "volume": 1055196.0}, {"date": "2020-08-10", "close": 7.22, "volume": 1479460.0}, {"date": "2020-08-11", "close": 7.53, "volume": 1146422.0}, {"date": "2020-08-12", "close": 7.7, "volume": 845438.0}, {"date": "2020-08-13", "close": 7.37, "volume": 696963.0}, {"date": "2020-08-14", "close": 7.44, "volume": 416762.0}, {"date": "2020-08-17", "close": 7.43, "volume": 285423.0}, {"date": "2020-08-18", "close": 6.92, "volume": 683143.0}, {"date": "2020-08-19", "close": 6.88, "volume": 577454.0}, {"date": "2020-08-20", "close": 6.6, "volume": 652606.0}, {"date": "2020-08-21", "close": 6.43, "volume": 535336.0}, {"date": "2020-08-24", "close": 6.69, "volume": 894840.0}, {"date": "2020-08-25", "close": 6.89, "volume": 707949.0}, {"date": "2020-08-26", "close": 6.99, "volume": 759696.0}, {"date": "2020-08-27", "close": 7.21, "volume": 769634.0}, {"date": "2020-08-28", "close": 7.76, "volume": 953375.0}, {"date": "2020-08-31", "close": 7.81, "volume": 890492.0}, {"date": "2020-09-01", "close": 8.75, "volume": 1875423.0}, {"date": "2020-09-02", "close": 10.35, "volume": 4923549.0}, {"date": "2020-09-03", "close": 10.02, "volume": 1659540.0}, {"date": "2020-09-04", "close": 9.86, "volume": 973519.0}, {"date": "2020-09-08", "close": 9.48, "volume": 1168078.0}, {"date": "2020-09-09", "close": 9.28, "volume": 746259.0}, {"date": "2020-09-10", "close": 9.07, "volume": 586050.0}, {"date": "2020-09-11", "close": 9.16, "volume": 625767.0}, {"date": "2020-09-14", "close": 9.88, "volume": 750502.0}, {"date": "2020-09-15", "close": 10.48, "volume": 950133.0}, {"date": "2020-09-16", "close": 11.26, "volume": 1385805.0}, {"date": "2020-09-17", "close": 10.91, "volume": 810228.0}, {"date": "2020-09-18", "close": 11.0, "volume": 1740265.0}, {"date": "2020-09-21", "close": 10.34, "volume": 704394.0}, {"date": "2020-09-22", "close": 10.51, "volume": 915588.0}, {"date": "2020-09-23", "close": 9.93, "volume": 560178.0}, {"date": "2020-09-24", "close": 9.64, "volume": 558385.0}, {"date": "2020-09-25", "close": 9.44, "volume": 556824.0}, {"date": "2020-09-28", "close": 9.66, "volume": 528891.0}, {"date": "2020-09-29", "close": 9.42, "volume": 510307.0}, {"date": "2020-09-30", "close": 9.56, "volume": 403564.0}, {"date": "2020-10-01", "close": 9.8, "volume": 372642.0}, {"date": "2020-10-02", "close": 10.26, "volume": 462507.0}, {"date": "2020-10-05", "close": 10.17, "volume": 634010.0}, {"date": "2020-10-06", "close": 9.68, "volume": 567175.0}, {"date": "2020-10-07", "close": 9.93, "volume": 370014.0}, {"date": "2020-10-08", "close": 10.17, "volume": 325554.0}, {"date": "2020-10-09", "close": 10.07, "volume": 325920.0}, {"date": "2020-10-12", "close": 9.85, "volume": 330679.0}, {"date": "2020-10-13", "close": 9.38, "volume": 300512.0}, {"date": "2020-10-14", "close": 9.48, "volume": 396160.0}, {"date": "2020-10-15", "close": 9.69, "volume": 635264.0}, {"date": "2020-10-16", "close": 9.27, "volume": 411022.0}, {"date": "2020-10-19", "close": 8.99, "volume": 334394.0}, {"date": "2020-10-20", "close": 8.9, "volume": 523141.0}, {"date": "2020-10-21", "close": 8.75, "volume": 502803.0}, {"date": "2020-10-22", "close": 9.53, "volume": 501200.0}, {"date": "2020-10-23", "close": 9.66, "volume": 275138.0}, {"date": "2020-10-26", "close": 9.22, "volume": 289663.0}, {"date": "2020-10-27", "close": 9.17, "volume": 301651.0}, {"date": "2020-10-28", "close": 8.59, "volume": 335267.0}, {"date": "2020-10-29", "close": 8.31, "volume": 613222.0}, {"date": "2020-10-30", "close": 7.68, "volume": 1097468.0}, {"date": "2020-11-02", "close": 8.07, "volume": 487985.0}, {"date": "2020-11-03", "close": 8.58, "volume": 562648.0}, {"date": "2020-11-04", "close": 8.02, "volume": 568343.0}, {"date": "2020-11-05", "close": 8.58, "volume": 315023.0}, {"date": "2020-11-06", "close": 8.3, "volume": 306189.0}, {"date": "2020-11-09", "close": 10.33, "volume": 1433062.0}, {"date": "2020-11-10", "close": 10.75, "volume": 780711.0}, {"date": "2020-11-11", "close": 10.61, "volume": 791900.0}, {"date": "2020-11-12", "close": 9.89, "volume": 721299.0}, {"date": "2020-11-13", "close": 10.34, "volume": 419949.0}, {"date": "2020-11-16", "close": 11.81, "volume": 615230.0}, {"date": "2020-11-17", "close": 12.19, "volume": 827441.0}, {"date": "2020-11-18", "close": 12.18, "volume": 581025.0}, {"date": "2020-11-19", "close": 13.12, "volume": 633247.0}, {"date": "2020-11-20", "close": 12.49, "volume": 1393561.0}, {"date": "2020-11-23", "close": 12.33, "volume": 1318848.0}, {"date": "2020-11-24", "close": 13.19, "volume": 846435.0}, {"date": "2020-11-25", "close": 12.38, "volume": 643672.0}, {"date": "2020-11-27", "close": 11.99, "volume": 441803.0}, {"date": "2020-11-30", "close": 11.77, "volume": 1011076.0}, {"date": "2020-12-01", "close": 11.84, "volume": 602705.0}, {"date": "2020-12-02", "close": 11.76, "volume": 613900.0}, {"date": "2020-12-03", "close": 12.35, "volume": 467508.0}, {"date": "2020-12-04", "close": 13.41, "volume": 722403.0}, {"date": "2020-12-07", "close": 12.65, "volume": 574288.0}, {"date": "2020-12-08", "close": 12.9, "volume": 417681.0}, {"date": "2020-12-09", "close": 13.19, "volume": 554103.0}, {"date": "2020-12-10", "close": 12.71, "volume": 537530.0}, {"date": "2020-12-11", "close": 12.68, "volume": 574078.0}, {"date": "2020-12-14", "close": 13.03, "volume": 834223.0}, {"date": "2020-12-15", "close": 13.31, "volume": 587865.0}, {"date": "2020-12-16", "close": 13.11, "volume": 525931.0}, {"date": "2020-12-17", "close": 13.25, "volume": 465371.0}, {"date": "2020-12-18", "close": 13.29, "volume": 1725633.0}, {"date": "2020-12-21", "close": 13.24, "volume": 648343.0}, {"date": "2020-12-22", "close": 13.17, "volume": 479707.0}, {"date": "2020-12-23", "close": 13.55, "volume": 269293.0}, {"date": "2020-12-24", "close": 13.48, "volume": 192018.0}, {"date": "2020-12-28", "close": 14.52, "volume": 611622.0}, {"date": "2020-12-29", "close": 14.86, "volume": 641556.0}, {"date": "2020-12-30", "close": 15.1, "volume": 623065.0}, {"date": "2020-12-31", "close": 15.65, "volume": 622571.0}, {"date": "2021-01-04", "close": 14.53, "volume": 772164.0}, {"date": "2021-01-05", "close": 15.03, "volume": 383804.0}, {"date": "2021-01-06", "close": 16.09, "volume": 611514.0}, {"date": "2021-01-07", "close": 15.66, "volume": 437610.0}, {"date": "2021-01-08", "close": 15.54, "volume": 415161.0}, {"date": "2021-01-11", "close": 16.15, "volume": 406977.0}, {"date": "2021-01-12", "close": 16.73, "volume": 414075.0}, {"date": "2021-01-13", "close": 16.4, "volume": 560196.0}, {"date": "2021-01-14", "close": 17.59, "volume": 761591.0}, {"date": "2021-01-15", "close": 16.89, "volume": 544418.0}, {"date": "2021-01-19", "close": 16.85, "volume": 418555.0}, {"date": "2021-01-20", "close": 17.02, "volume": 482393.0}, {"date": "2021-01-21", "close": 16.72, "volume": 353126.0}, {"date": "2021-01-22", "close": 16.76, "volume": 337325.0}, {"date": "2021-01-25", "close": 17.04, "volume": 408986.0}, {"date": "2021-01-26", "close": 15.77, "volume": 598203.0}, {"date": "2021-01-27", "close": 14.82, "volume": 1008000.0}, {"date": "2021-01-28", "close": 15.28, "volume": 602777.0}, {"date": "2021-01-29", "close": 15.11, "volume": 457792.0}, {"date": "2021-02-01", "close": 14.92, "volume": 377008.0}, {"date": "2021-02-02", "close": 15.14, "volume": 327042.0}, {"date": "2021-02-03", "close": 15.3, "volume": 296387.0}, {"date": "2021-02-04", "close": 15.66, "volume": 295515.0}, {"date": "2021-02-05", "close": 15.93, "volume": 268043.0}, {"date": "2021-02-08", "close": 16.11, "volume": 281069.0}, {"date": "2021-02-09", "close": 15.9, "volume": 225975.0}, {"date": "2021-02-10", "close": 15.92, "volume": 231570.0}, {"date": "2021-02-11", "close": 15.79, "volume": 218387.0}, {"date": "2021-02-12", "close": 15.56, "volume": 159907.0}, {"date": "2021-02-16", "close": 15.77, "volume": 318964.0}, {"date": "2021-02-17", "close": 15.31, "volume": 294947.0}, {"date": "2021-02-18", "close": 15.35, "volume": 300846.0}, {"date": "2021-02-19", "close": 15.45, "volume": 232262.0}, {"date": "2021-02-22", "close": 16.59, "volume": 443759.0}, {"date": "2021-02-23", "close": 16.34, "volume": 294208.0}, {"date": "2021-02-24", "close": 17.56, "volume": 410956.0}, {"date": "2021-02-25", "close": 16.45, "volume": 350200.0}, {"date": "2021-02-26", "close": 15.86, "volume": 341275.0}, {"date": "2021-03-01", "close": 17.0, "volume": 359163.0}, {"date": "2021-03-02", "close": 16.61, "volume": 236163.0}, {"date": "2021-03-03", "close": 17.22, "volume": 314415.0}, {"date": "2021-03-04", "close": 16.63, "volume": 387259.0}, {"date": "2021-03-05", "close": 17.4, "volume": 370520.0}, {"date": "2021-03-08", "close": 18.51, "volume": 420194.0}, {"date": "2021-03-09", "close": 18.45, "volume": 388950.0}, {"date": "2021-03-10", "close": 18.49, "volume": 336907.0}, {"date": "2021-03-11", "close": 18.11, "volume": 389907.0}, {"date": "2021-03-12", "close": 18.64, "volume": 486093.0}, {"date": "2021-03-15", "close": 18.98, "volume": 384882.0}, {"date": "2021-03-16", "close": 18.3, "volume": 471112.0}, {"date": "2021-03-17", "close": 18.73, "volume": 524917.0}, {"date": "2021-03-18", "close": 17.97, "volume": 417768.0}, {"date": "2021-03-19", "close": 18.88, "volume": 895891.0}, {"date": "2021-03-22", "close": 21.01, "volume": 1535595.0}, {"date": "2021-03-23", "close": 18.89, "volume": 1376161.0}, {"date": "2021-03-24", "close": 17.95, "volume": 1012939.0}, {"date": "2021-03-25", "close": 19.91, "volume": 1118080.0}, {"date": "2021-03-26", "close": 20.78, "volume": 903492.0}, {"date": "2021-03-29", "close": 20.49, "volume": 609644.0}, {"date": "2021-03-30", "close": 21.36, "volume": 405851.0}, {"date": "2021-03-31", "close": 21.8, "volume": 599607.0}, {"date": "2021-04-01", "close": 21.6, "volume": 417421.0}, {"date": "2021-04-05", "close": 21.0, "volume": 758512.0}, {"date": "2021-04-06", "close": 20.87, "volume": 476001.0}, {"date": "2021-04-07", "close": 20.73, "volume": 273578.0}, {"date": "2021-04-08", "close": 20.53, "volume": 677179.0}, {"date": "2021-04-09", "close": 21.35, "volume": 660667.0}, {"date": "2021-04-12", "close": 22.39, "volume": 673135.0}, {"date": "2021-04-13", "close": 22.41, "volume": 501482.0}, {"date": "2021-04-14", "close": 23.3, "volume": 948512.0}, {"date": "2021-04-15", "close": 24.19, "volume": 866896.0}, {"date": "2021-04-16", "close": 23.85, "volume": 731667.0}, {"date": "2021-04-19", "close": 22.66, "volume": 690020.0}, {"date": "2021-04-20", "close": 22.0, "volume": 496150.0}, {"date": "2021-04-21", "close": 23.07, "volume": 526403.0}, {"date": "2021-04-22", "close": 22.89, "volume": 412147.0}, {"date": "2021-04-23", "close": 23.83, "volume": 344182.0}, {"date": "2021-04-26", "close": 22.95, "volume": 627498.0}, {"date": "2021-04-27", "close": 24.19, "volume": 487127.0}, {"date": "2021-04-28", "close": 24.89, "volume": 532404.0}, {"date": "2021-04-29", "close": 24.12, "volume": 544701.0}, {"date": "2021-04-30", "close": 23.31, "volume": 585058.0}, {"date": "2021-05-03", "close": 24.17, "volume": 1007551.0}, {"date": "2021-05-04", "close": 24.35, "volume": 634914.0}, {"date": "2021-05-05", "close": 25.04, "volume": 330891.0}, {"date": "2021-05-06", "close": 25.5, "volume": 319721.0}, {"date": "2021-05-07", "close": 26.59, "volume": 413466.0}, {"date": "2021-05-10", "close": 25.33, "volume": 588694.0}, {"date": "2021-05-11", "close": 25.62, "volume": 410981.0}, {"date": "2021-05-12", "close": 23.6, "volume": 555941.0}, {"date": "2021-05-13", "close": 24.46, "volume": 480048.0}, {"date": "2021-05-14", "close": 25.97, "volume": 461454.0}, {"date": "2021-05-17", "close": 26.92, "volume": 334734.0}, {"date": "2021-05-18", "close": 26.01, "volume": 250499.0}, {"date": "2021-05-19", "close": 25.12, "volume": 488356.0}, {"date": "2021-05-20", "close": 24.51, "volume": 519782.0}, {"date": "2021-05-21", "close": 24.49, "volume": 523175.0}, {"date": "2021-05-24", "close": 24.83, "volume": 335919.0}, {"date": "2021-05-25", "close": 24.44, "volume": 347956.0}, {"date": "2021-05-26", "close": 26.55, "volume": 891500.0}, {"date": "2021-05-27", "close": 27.28, "volume": 1445871.0}, {"date": "2021-05-28", "close": 25.08, "volume": 2694360.0}, {"date": "2021-06-01", "close": 27.82, "volume": 1472124.0}, {"date": "2021-06-02", "close": 27.48, "volume": 736330.0}, {"date": "2021-06-03", "close": 26.93, "volume": 495603.0}, {"date": "2021-06-04", "close": 26.11, "volume": 529759.0}, {"date": "2021-06-07", "close": 27.38, "volume": 673462.0}, {"date": "2021-06-08", "close": 28.14, "volume": 616404.0}, {"date": "2021-06-09", "close": 27.39, "volume": 422961.0}, {"date": "2021-06-10", "close": 26.52, "volume": 363356.0}, {"date": "2021-06-11", "close": 27.91, "volume": 528383.0}, {"date": "2021-06-14", "close": 27.56, "volume": 639625.0}, {"date": "2021-06-15", "close": 26.42, "volume": 548934.0}, {"date": "2021-06-16", "close": 26.44, "volume": 503708.0}, {"date": "2021-06-17", "close": 25.86, "volume": 543849.0}, {"date": "2021-06-18", "close": 25.28, "volume": 716658.0}, {"date": "2021-06-21", "close": 26.68, "volume": 407093.0}, {"date": "2021-06-22", "close": 27.64, "volume": 382628.0}, {"date": "2021-06-23", "close": 28.28, "volume": 464059.0}, {"date": "2021-06-24", "close": 28.45, "volume": 602955.0}, {"date": "2021-06-25", "close": 27.92, "volume": 2432525.0}, {"date": "2021-06-28", "close": 26.89, "volume": 576644.0}, {"date": "2021-06-29", "close": 26.52, "volume": 378450.0}, {"date": "2021-06-30", "close": 27.29, "volume": 548034.0}, {"date": "2021-07-01", "close": 28.0, "volume": 382662.0}, {"date": "2021-07-02", "close": 27.42, "volume": 379124.0}, {"date": "2021-07-06", "close": 26.21, "volume": 469579.0}, {"date": "2021-07-07", "close": 25.18, "volume": 441694.0}, {"date": "2021-07-08", "close": 24.86, "volume": 410740.0}, {"date": "2021-07-09", "close": 26.38, "volume": 349122.0}, {"date": "2021-07-12", "close": 26.46, "volume": 265467.0}, {"date": "2021-07-13", "close": 25.47, "volume": 251062.0}, {"date": "2021-07-14", "close": 25.04, "volume": 391341.0}, {"date": "2021-07-15", "close": 24.11, "volume": 472158.0}, {"date": "2021-07-16", "close": 22.94, "volume": 750282.0}, {"date": "2021-07-19", "close": 22.39, "volume": 720821.0}, {"date": "2021-07-20", "close": 23.69, "volume": 535008.0}, {"date": "2021-07-21", "close": 24.91, "volume": 353075.0}, {"date": "2021-07-22", "close": 24.25, "volume": 279758.0}, {"date": "2021-07-23", "close": 24.75, "volume": 400216.0}, {"date": "2021-07-26", "close": 25.2, "volume": 308979.0}, {"date": "2021-07-27", "close": 24.29, "volume": 453537.0}, {"date": "2021-07-28", "close": 24.44, "volume": 303828.0}, {"date": "2021-07-29", "close": 24.76, "volume": 246357.0}, {"date": "2021-07-30", "close": 24.74, "volume": 302688.0}, {"date": "2021-08-02", "close": 24.76, "volume": 306093.0}, {"date": "2021-08-03", "close": 25.18, "volume": 362068.0}, {"date": "2021-08-04", "close": 22.71, "volume": 665018.0}, {"date": "2021-08-05", "close": 23.52, "volume": 451513.0}, {"date": "2021-08-06", "close": 23.92, "volume": 302830.0}, {"date": "2021-08-09", "close": 23.1, "volume": 639316.0}, {"date": "2021-08-10", "close": 24.36, "volume": 498655.0}, {"date": "2021-08-11", "close": 24.06, "volume": 328783.0}, {"date": "2021-08-12", "close": 23.92, "volume": 316389.0}, {"date": "2021-08-13", "close": 23.53, "volume": 446961.0}, {"date": "2021-08-16", "close": 23.62, "volume": 266498.0}, {"date": "2021-08-17", "close": 23.0, "volume": 364468.0}, {"date": "2021-08-18", "close": 23.65, "volume": 407217.0}, {"date": "2021-08-19", "close": 23.57, "volume": 303811.0}, {"date": "2021-08-20", "close": 23.85, "volume": 505116.0}, {"date": "2021-08-23", "close": 23.72, "volume": 458990.0}, {"date": "2021-08-24", "close": 24.93, "volume": 509936.0}, {"date": "2021-08-25", "close": 24.6, "volume": 329204.0}, {"date": "2021-08-26", "close": 23.75, "volume": 326395.0}, {"date": "2021-08-27", "close": 24.78, "volume": 293399.0}, {"date": "2021-08-30", "close": 24.86, "volume": 466086.0}, {"date": "2021-08-31", "close": 24.59, "volume": 1050653.0}, {"date": "2021-09-01", "close": 25.62, "volume": 1846289.0}, {"date": "2021-09-02", "close": 25.06, "volume": 662963.0}, {"date": "2021-09-03", "close": 24.26, "volume": 736105.0}, {"date": "2021-09-07", "close": 23.62, "volume": 689421.0}, {"date": "2021-09-08", "close": 22.5, "volume": 964033.0}, {"date": "2021-09-09", "close": 23.19, "volume": 552453.0}, {"date": "2021-09-10", "close": 22.64, "volume": 397670.0}, {"date": "2021-09-13", "close": 22.22, "volume": 589553.0}, {"date": "2021-09-14", "close": 21.72, "volume": 379349.0}, {"date": "2021-09-15", "close": 22.35, "volume": 439105.0}, {"date": "2021-09-16", "close": 22.25, "volume": 386401.0}, {"date": "2021-09-17", "close": 22.25, "volume": 1142177.0}, {"date": "2021-09-20", "close": 22.26, "volume": 611538.0}, {"date": "2021-09-21", "close": 22.86, "volume": 466975.0}, {"date": "2021-09-22", "close": 24.06, "volume": 634919.0}, {"date": "2021-09-23", "close": 24.42, "volume": 483830.0}, {"date": "2021-09-24", "close": 23.32, "volume": 684977.0}, {"date": "2021-09-27", "close": 24.47, "volume": 520854.0}, {"date": "2021-09-28", "close": 24.19, "volume": 424301.0}, {"date": "2021-09-29", "close": 24.53, "volume": 360114.0}, {"date": "2021-09-30", "close": 22.22, "volume": 918622.0}, {"date": "2021-10-01", "close": 22.82, "volume": 624635.0}, {"date": "2021-10-04", "close": 23.0, "volume": 307066.0}, {"date": "2021-10-05", "close": 22.76, "volume": 372711.0}, {"date": "2021-10-06", "close": 21.88, "volume": 450862.0}, {"date": "2021-10-07", "close": 22.48, "volume": 308412.0}, {"date": "2021-10-08", "close": 21.88, "volume": 369418.0}, {"date": "2021-10-11", "close": 21.88, "volume": 544694.0}, {"date": "2021-10-12", "close": 22.54, "volume": 436767.0}, {"date": "2021-10-13", "close": 22.34, "volume": 335476.0}, {"date": "2021-10-14", "close": 22.91, "volume": 322039.0}, {"date": "2021-10-15", "close": 22.15, "volume": 345055.0}, {"date": "2021-10-18", "close": 22.92, "volume": 332421.0}, {"date": "2021-10-19", "close": 22.89, "volume": 425628.0}, {"date": "2021-10-20", "close": 22.49, "volume": 271970.0}, {"date": "2021-10-21", "close": 23.29, "volume": 274429.0}, {"date": "2021-10-22", "close": 23.11, "volume": 180213.0}, {"date": "2021-10-25", "close": 23.74, "volume": 361905.0}, {"date": "2021-10-26", "close": 23.05, "volume": 316294.0}, {"date": "2021-10-27", "close": 22.52, "volume": 370202.0}, {"date": "2021-10-28", "close": 23.12, "volume": 373539.0}, {"date": "2021-10-29", "close": 23.06, "volume": 497318.0}, {"date": "2021-11-01", "close": 24.52, "volume": 654688.0}, {"date": "2021-11-02", "close": 24.78, "volume": 270735.0}, {"date": "2021-11-03", "close": 26.05, "volume": 565329.0}, {"date": "2021-11-04", "close": 25.86, "volume": 319076.0}, {"date": "2021-11-05", "close": 26.6, "volume": 665617.0}, {"date": "2021-11-08", "close": 26.31, "volume": 347147.0}, {"date": "2021-11-09", "close": 27.0, "volume": 285005.0}, {"date": "2021-11-10", "close": 26.09, "volume": 298851.0}, {"date": "2021-11-11", "close": 26.24, "volume": 251110.0}, {"date": "2021-11-12", "close": 26.77, "volume": 256405.0}, {"date": "2021-11-15", "close": 26.68, "volume": 363714.0}, {"date": "2021-11-16", "close": 27.27, "volume": 524794.0}, {"date": "2021-11-17", "close": 27.52, "volume": 767201.0}, {"date": "2021-11-18", "close": 28.81, "volume": 939416.0}, {"date": "2021-11-19", "close": 26.38, "volume": 1141850.0}, {"date": "2021-11-22", "close": 28.0, "volume": 891975.0}, {"date": "2021-11-23", "close": 27.8, "volume": 672085.0}, {"date": "2021-11-24", "close": 27.37, "volume": 484438.0}, {"date": "2021-11-26", "close": 25.27, "volume": 482179.0}, {"date": "2021-11-29", "close": 24.7, "volume": 849397.0}, {"date": "2021-11-30", "close": 23.61, "volume": 874748.0}, {"date": "2021-12-01", "close": 22.43, "volume": 736348.0}, {"date": "2021-12-02", "close": 23.3, "volume": 478111.0}, {"date": "2021-12-03", "close": 22.78, "volume": 454932.0}, {"date": "2021-12-06", "close": 22.97, "volume": 472198.0}, {"date": "2021-12-07", "close": 24.16, "volume": 446086.0}, {"date": "2021-12-08", "close": 23.85, "volume": 403707.0}, {"date": "2021-12-09", "close": 23.12, "volume": 384609.0}, {"date": "2021-12-10", "close": 23.27, "volume": 560072.0}, {"date": "2021-12-13", "close": 22.06, "volume": 616425.0}, {"date": "2021-12-14", "close": 22.14, "volume": 470689.0}, {"date": "2021-12-15", "close": 22.67, "volume": 586795.0}, {"date": "2021-12-16", "close": 21.85, "volume": 515716.0}, {"date": "2021-12-17", "close": 21.91, "volume": 1220082.0}, {"date": "2021-12-20", "close": 21.08, "volume": 823464.0}, {"date": "2021-12-21", "close": 21.58, "volume": 671168.0}, {"date": "2021-12-22", "close": 21.86, "volume": 474343.0}, {"date": "2021-12-23", "close": 21.86, "volume": 411292.0}, {"date": "2021-12-27", "close": 22.53, "volume": 453506.0}, {"date": "2021-12-28", "close": 22.52, "volume": 324827.0}, {"date": "2021-12-29", "close": 22.92, "volume": 299057.0}, {"date": "2021-12-30", "close": 22.86, "volume": 280699.0}, {"date": "2021-12-31", "close": 22.68, "volume": 271265.0}, {"date": "2022-01-03", "close": 23.34, "volume": 372552.0}, {"date": "2022-01-04", "close": 23.41, "volume": 375919.0}, {"date": "2022-01-05", "close": 22.82, "volume": 454706.0}, {"date": "2022-01-06", "close": 22.97, "volume": 349929.0}, {"date": "2022-01-07", "close": 22.58, "volume": 457171.0}, {"date": "2022-01-10", "close": 22.21, "volume": 758875.0}, {"date": "2022-01-11", "close": 23.19, "volume": 538665.0}, {"date": "2022-01-12", "close": 22.99, "volume": 388678.0}, {"date": "2022-01-13", "close": 23.41, "volume": 605219.0}, {"date": "2022-01-14", "close": 23.15, "volume": 517069.0}, {"date": "2022-01-18", "close": 23.1, "volume": 596479.0}, {"date": "2022-01-19", "close": 23.6, "volume": 610895.0}, {"date": "2022-01-20", "close": 22.21, "volume": 496268.0}, {"date": "2022-01-21", "close": 22.0, "volume": 720058.0}, {"date": "2022-01-24", "close": 24.28, "volume": 1183450.0}, {"date": "2022-01-25", "close": 24.16, "volume": 678675.0}, {"date": "2022-01-26", "close": 23.45, "volume": 551561.0}, {"date": "2022-01-27", "close": 23.33, "volume": 463114.0}, {"date": "2022-01-28", "close": 23.08, "volume": 423538.0}, {"date": "2022-01-31", "close": 23.98, "volume": 824101.0}, {"date": "2022-02-01", "close": 24.31, "volume": 646154.0}, {"date": "2022-02-02", "close": 23.0, "volume": 597579.0}, {"date": "2022-02-03", "close": 22.48, "volume": 481647.0}, {"date": "2022-02-04", "close": 22.37, "volume": 758597.0}, {"date": "2022-02-07", "close": 22.42, "volume": 393350.0}, {"date": "2022-02-08", "close": 23.43, "volume": 398376.0}, {"date": "2022-02-09", "close": 23.5, "volume": 288775.0}, {"date": "2022-02-10", "close": 23.12, "volume": 456035.0}, {"date": "2022-02-11", "close": 22.53, "volume": 345392.0}, {"date": "2022-02-14", "close": 22.2, "volume": 400934.0}, {"date": "2022-02-15", "close": 23.3, "volume": 362408.0}, {"date": "2022-02-16", "close": 22.76, "volume": 381929.0}, {"date": "2022-02-17", "close": 21.7, "volume": 431213.0}, {"date": "2022-02-18", "close": 21.71, "volume": 550854.0}, {"date": "2022-02-22", "close": 20.62, "volume": 626415.0}, {"date": "2022-02-23", "close": 20.28, "volume": 543756.0}, {"date": "2022-02-24", "close": 21.33, "volume": 761694.0}, {"date": "2022-02-25", "close": 20.98, "volume": 777120.0}, {"date": "2022-02-28", "close": 20.76, "volume": 637303.0}, {"date": "2022-03-01", "close": 19.59, "volume": 635404.0}, {"date": "2022-03-02", "close": 20.58, "volume": 735977.0}, {"date": "2022-03-03", "close": 20.37, "volume": 397112.0}, {"date": "2022-03-04", "close": 19.37, "volume": 562364.0}, {"date": "2022-03-07", "close": 17.93, "volume": 595347.0}, {"date": "2022-03-08", "close": 19.0, "volume": 1247956.0}, {"date": "2022-03-09", "close": 19.94, "volume": 772614.0}, {"date": "2022-03-10", "close": 20.24, "volume": 1293477.0}, {"date": "2022-03-11", "close": 19.65, "volume": 767390.0}, {"date": "2022-03-14", "close": 19.44, "volume": 679684.0}, {"date": "2022-03-15", "close": 19.73, "volume": 742604.0}, {"date": "2022-03-16", "close": 21.23, "volume": 1488336.0}, {"date": "2022-03-17", "close": 21.01, "volume": 901242.0}, {"date": "2022-03-18", "close": 20.64, "volume": 1341754.0}, {"date": "2022-03-21", "close": 19.67, "volume": 688635.0}, {"date": "2022-03-22", "close": 19.98, "volume": 1169655.0}, {"date": "2022-03-23", "close": 19.7, "volume": 680993.0}, {"date": "2022-03-24", "close": 19.73, "volume": 514544.0}, {"date": "2022-03-25", "close": 20.21, "volume": 689734.0}, {"date": "2022-03-28", "close": 20.12, "volume": 586567.0}, {"date": "2022-03-29", "close": 20.98, "volume": 667613.0}, {"date": "2022-03-30", "close": 19.75, "volume": 496748.0}, {"date": "2022-03-31", "close": 19.33, "volume": 751495.0}, {"date": "2022-04-01", "close": 19.53, "volume": 631529.0}, {"date": "2022-04-04", "close": 20.5, "volume": 777417.0}, {"date": "2022-04-05", "close": 20.14, "volume": 514757.0}, {"date": "2022-04-06", "close": 19.64, "volume": 510326.0}, {"date": "2022-04-07", "close": 20.2, "volume": 539417.0}, {"date": "2022-04-08", "close": 20.56, "volume": 516365.0}, {"date": "2022-04-11", "close": 20.73, "volume": 779904.0}, {"date": "2022-04-12", "close": 20.99, "volume": 536235.0}, {"date": "2022-04-13", "close": 21.3, "volume": 416746.0}, {"date": "2022-04-14", "close": 21.45, "volume": 269926.0}, {"date": "2022-04-18", "close": 22.13, "volume": 769877.0}, {"date": "2022-04-19", "close": 23.21, "volume": 770130.0}, {"date": "2022-04-20", "close": 23.35, "volume": 489357.0}, {"date": "2022-04-21", "close": 22.92, "volume": 544835.0}, {"date": "2022-04-22", "close": 21.95, "volume": 411271.0}, {"date": "2022-04-25", "close": 22.47, "volume": 423952.0}, {"date": "2022-04-26", "close": 22.15, "volume": 540848.0}, {"date": "2022-04-27", "close": 23.01, "volume": 723325.0}, {"date": "2022-04-28", "close": 23.6, "volume": 1049420.0}, {"date": "2022-04-29", "close": 22.93, "volume": 550438.0}, {"date": "2022-05-02", "close": 23.79, "volume": 683933.0}, {"date": "2022-05-03", "close": 23.86, "volume": 423480.0}, {"date": "2022-05-04", "close": 24.31, "volume": 499467.0}, {"date": "2022-05-05", "close": 24.47, "volume": 656245.0}, {"date": "2022-05-06", "close": 24.15, "volume": 820245.0}, {"date": "2022-05-09", "close": 23.7, "volume": 768627.0}, {"date": "2022-05-10", "close": 23.42, "volume": 805221.0}, {"date": "2022-05-11", "close": 23.36, "volume": 631954.0}, {"date": "2022-05-12", "close": 24.32, "volume": 594231.0}, {"date": "2022-05-13", "close": 24.6, "volume": 603450.0}, {"date": "2022-05-16", "close": 24.61, "volume": 421569.0}, {"date": "2022-05-17", "close": 25.74, "volume": 924442.0}, {"date": "2022-05-18", "close": 24.05, "volume": 832712.0}, {"date": "2022-05-19", "close": 24.02, "volume": 650044.0}, {"date": "2022-05-20", "close": 23.46, "volume": 946875.0}, {"date": "2022-05-23", "close": 22.43, "volume": 999722.0}, {"date": "2022-05-24", "close": 20.93, "volume": 1914253.0}, {"date": "2022-05-25", "close": 27.19, "volume": 3856664.0}, {"date": "2022-05-26", "close": 27.56, "volume": 1648814.0}, {"date": "2022-05-27", "close": 29.63, "volume": 1066708.0}, {"date": "2022-05-31", "close": 28.46, "volume": 1136476.0}, {"date": "2022-06-01", "close": 28.08, "volume": 728638.0}, {"date": "2022-06-02", "close": 28.67, "volume": 601476.0}, {"date": "2022-06-03", "close": 28.99, "volume": 482785.0}, {"date": "2022-06-06", "close": 28.8, "volume": 648935.0}, {"date": "2022-06-07", "close": 29.02, "volume": 481661.0}, {"date": "2022-06-08", "close": 28.47, "volume": 484117.0}, {"date": "2022-06-09", "close": 29.3, "volume": 891384.0}, {"date": "2022-06-10", "close": 27.57, "volume": 694374.0}, {"date": "2022-06-13", "close": 27.36, "volume": 813787.0}, {"date": "2022-06-14", "close": 28.23, "volume": 763995.0}, {"date": "2022-06-15", "close": 27.94, "volume": 775921.0}, {"date": "2022-06-16", "close": 26.1, "volume": 697674.0}, {"date": "2022-06-17", "close": 26.64, "volume": 1544222.0}, {"date": "2022-06-21", "close": 28.13, "volume": 773134.0}, {"date": "2022-06-22", "close": 26.83, "volume": 506352.0}, {"date": "2022-06-23", "close": 26.67, "volume": 522890.0}, {"date": "2022-06-24", "close": 28.54, "volume": 1047180.0}, {"date": "2022-06-27", "close": 28.35, "volume": 569387.0}, {"date": "2022-06-28", "close": 27.22, "volume": 710267.0}, {"date": "2022-06-29", "close": 26.8, "volume": 515061.0}, {"date": "2022-06-30", "close": 26.24, "volume": 609294.0}, {"date": "2022-07-01", "close": 25.69, "volume": 477937.0}, {"date": "2022-07-05", "close": 27.17, "volume": 667073.0}, {"date": "2022-07-06", "close": 25.62, "volume": 483588.0}, {"date": "2022-07-07", "close": 26.45, "volume": 573586.0}, {"date": "2022-07-08", "close": 26.41, "volume": 320637.0}, {"date": "2022-07-11", "close": 25.89, "volume": 807130.0}, {"date": "2022-07-12", "close": 26.37, "volume": 808745.0}, {"date": "2022-07-13", "close": 26.73, "volume": 390999.0}, {"date": "2022-07-14", "close": 26.12, "volume": 421395.0}, {"date": "2022-07-15", "close": 26.56, "volume": 389415.0}, {"date": "2022-07-18", "close": 26.94, "volume": 648385.0}, {"date": "2022-07-19", "close": 27.67, "volume": 537333.0}, {"date": "2022-07-20", "close": 28.02, "volume": 744885.0}, {"date": "2022-07-21", "close": 27.72, "volume": 714293.0}, {"date": "2022-07-22", "close": 27.07, "volume": 472416.0}, {"date": "2022-07-25", "close": 26.89, "volume": 504973.0}, {"date": "2022-07-26", "close": 23.94, "volume": 1212793.0}, {"date": "2022-07-27", "close": 24.52, "volume": 620779.0}, {"date": "2022-07-28", "close": 24.76, "volume": 602373.0}, {"date": "2022-07-29", "close": 24.82, "volume": 608513.0}, {"date": "2022-08-01", "close": 25.87, "volume": 498241.0}, {"date": "2022-08-02", "close": 25.57, "volume": 505161.0}, {"date": "2022-08-03", "close": 26.06, "volume": 433373.0}, {"date": "2022-08-04", "close": 26.36, "volume": 429243.0}, {"date": "2022-08-05", "close": 26.31, "volume": 361249.0}, {"date": "2022-08-08", "close": 28.16, "volume": 557291.0}, {"date": "2022-08-09", "close": 27.55, "volume": 626758.0}, {"date": "2022-08-10", "close": 28.61, "volume": 565645.0}, {"date": "2022-08-11", "close": 29.76, "volume": 908860.0}, {"date": "2022-08-12", "close": 29.69, "volume": 404874.0}, {"date": "2022-08-15", "close": 29.02, "volume": 939555.0}, {"date": "2022-08-16", "close": 29.97, "volume": 667567.0}, {"date": "2022-08-17", "close": 29.85, "volume": 405162.0}, {"date": "2022-08-18", "close": 30.42, "volume": 456360.0}, {"date": "2022-08-19", "close": 30.12, "volume": 687531.0}, {"date": "2022-08-22", "close": 30.26, "volume": 631009.0}, {"date": "2022-08-23", "close": 29.79, "volume": 1072268.0}, {"date": "2022-08-24", "close": 25.16, "volume": 2545626.0}, {"date": "2022-08-25", "close": 26.77, "volume": 1386051.0}, {"date": "2022-08-26", "close": 26.76, "volume": 875793.0}, {"date": "2022-08-29", "close": 26.74, "volume": 547831.0}, {"date": "2022-08-30", "close": 25.38, "volume": 763491.0}, {"date": "2022-08-31", "close": 25.52, "volume": 924311.0}, {"date": "2022-09-01", "close": 25.02, "volume": 630702.0}, {"date": "2022-09-02", "close": 24.96, "volume": 606082.0}, {"date": "2022-09-06", "close": 25.0, "volume": 740651.0}, {"date": "2022-09-07", "close": 25.98, "volume": 650259.0}, {"date": "2022-09-08", "close": 25.77, "volume": 641576.0}, {"date": "2022-09-09", "close": 25.71, "volume": 496913.0}, {"date": "2022-09-12", "close": 27.17, "volume": 854491.0}, {"date": "2022-09-13", "close": 25.51, "volume": 750281.0}, {"date": "2022-09-14", "close": 24.54, "volume": 638251.0}, {"date": "2022-09-15", "close": 24.79, "volume": 566670.0}, {"date": "2022-09-16", "close": 24.93, "volume": 1238118.0}, {"date": "2022-09-19", "close": 25.44, "volume": 539897.0}, {"date": "2022-09-20", "close": 25.4, "volume": 577161.0}, {"date": "2022-09-21", "close": 25.52, "volume": 640572.0}, {"date": "2022-09-22", "close": 25.25, "volume": 610655.0}, {"date": "2022-09-23", "close": 24.95, "volume": 561376.0}, {"date": "2022-09-26", "close": 23.38, "volume": 506820.0}, {"date": "2022-09-27", "close": 24.04, "volume": 488339.0}, {"date": "2022-09-28", "close": 25.09, "volume": 556065.0}, {"date": "2022-09-29", "close": 24.91, "volume": 529663.0}, {"date": "2022-09-30", "close": 24.22, "volume": 674763.0}, {"date": "2022-10-03", "close": 24.6, "volume": 424339.0}, {"date": "2022-10-04", "close": 25.76, "volume": 441908.0}, {"date": "2022-10-05", "close": 25.56, "volume": 328334.0}, {"date": "2022-10-06", "close": 25.42, "volume": 501700.0}, {"date": "2022-10-07", "close": 24.78, "volume": 323690.0}, {"date": "2022-10-10", "close": 24.49, "volume": 360165.0}, {"date": "2022-10-11", "close": 25.16, "volume": 576172.0}, {"date": "2022-10-12", "close": 24.83, "volume": 344195.0}, {"date": "2022-10-13", "close": 24.9, "volume": 381532.0}, {"date": "2022-10-14", "close": 24.9, "volume": 324665.0}, {"date": "2022-10-17", "close": 25.62, "volume": 352282.0}, {"date": "2022-10-18", "close": 25.9, "volume": 342779.0}, {"date": "2022-10-19", "close": 25.48, "volume": 382532.0}, {"date": "2022-10-20", "close": 25.28, "volume": 354134.0}, {"date": "2022-10-21", "close": 26.35, "volume": 359744.0}, {"date": "2022-10-24", "close": 26.11, "volume": 385325.0}, {"date": "2022-10-25", "close": 26.84, "volume": 383812.0}, {"date": "2022-10-26", "close": 26.8, "volume": 289087.0}, {"date": "2022-10-27", "close": 27.56, "volume": 334615.0}, {"date": "2022-10-28", "close": 27.59, "volume": 357047.0}, {"date": "2022-10-31", "close": 27.33, "volume": 330417.0}, {"date": "2022-11-01", "close": 27.57, "volume": 329377.0}, {"date": "2022-11-02", "close": 26.49, "volume": 347680.0}, {"date": "2022-11-03", "close": 26.53, "volume": 311506.0}, {"date": "2022-11-04", "close": 26.89, "volume": 357865.0}, {"date": "2022-11-07", "close": 26.86, "volume": 424945.0}, {"date": "2022-11-08", "close": 26.48, "volume": 278191.0}, {"date": "2022-11-09", "close": 25.1, "volume": 349684.0}, {"date": "2022-11-10", "close": 26.88, "volume": 599758.0}, {"date": "2022-11-11", "close": 27.26, "volume": 387029.0}, {"date": "2022-11-14", "close": 26.57, "volume": 340943.0}, {"date": "2022-11-15", "close": 27.33, "volume": 548825.0}, {"date": "2022-11-16", "close": 26.29, "volume": 434603.0}, {"date": "2022-11-17", "close": 26.57, "volume": 521845.0}, {"date": "2022-11-18", "close": 27.62, "volume": 476897.0}, {"date": "2022-11-21", "close": 27.48, "volume": 763471.0}, {"date": "2022-11-22", "close": 27.58, "volume": 939598.0}, {"date": "2022-11-23", "close": 24.83, "volume": 1058513.0}, {"date": "2022-11-25", "close": 24.53, "volume": 575498.0}, {"date": "2022-11-28", "close": 24.04, "volume": 717391.0}, {"date": "2022-11-29", "close": 24.37, "volume": 655540.0}, {"date": "2022-11-30", "close": 24.16, "volume": 850599.0}, {"date": "2022-12-01", "close": 22.2, "volume": 1711706.0}, {"date": "2022-12-02", "close": 22.31, "volume": 987872.0}, {"date": "2022-12-05", "close": 22.57, "volume": 1039287.0}, {"date": "2022-12-06", "close": 23.1, "volume": 729515.0}, {"date": "2022-12-07", "close": 23.15, "volume": 625679.0}, {"date": "2022-12-08", "close": 22.7, "volume": 647535.0}, {"date": "2022-12-09", "close": 22.11, "volume": 802972.0}, {"date": "2022-12-12", "close": 21.62, "volume": 750585.0}, {"date": "2022-12-13", "close": 21.61, "volume": 848076.0}, {"date": "2022-12-14", "close": 21.36, "volume": 551351.0}, {"date": "2022-12-15", "close": 20.17, "volume": 837191.0}, {"date": "2022-12-16", "close": 19.62, "volume": 1479384.0}, {"date": "2022-12-19", "close": 20.06, "volume": 608159.0}, {"date": "2022-12-20", "close": 19.64, "volume": 588950.0}, {"date": "2022-12-21", "close": 21.18, "volume": 894151.0}, {"date": "2022-12-22", "close": 21.49, "volume": 805866.0}, {"date": "2022-12-23", "close": 21.76, "volume": 812018.0}, {"date": "2022-12-27", "close": 21.74, "volume": 425037.0}, {"date": "2022-12-28", "close": 21.17, "volume": 527852.0}, {"date": "2022-12-29", "close": 21.82, "volume": 426830.0}, {"date": "2022-12-30", "close": 22.28, "volume": 506904.0}, {"date": "2023-01-03", "close": 21.87, "volume": 636788.0}, {"date": "2023-01-04", "close": 22.21, "volume": 768675.0}, {"date": "2023-01-05", "close": 22.18, "volume": 451874.0}, {"date": "2023-01-06", "close": 22.79, "volume": 576470.0}, {"date": "2023-01-09", "close": 22.64, "volume": 663289.0}, {"date": "2023-01-10", "close": 22.71, "volume": 732312.0}, {"date": "2023-01-11", "close": 22.68, "volume": 487977.0}, {"date": "2023-01-12", "close": 23.17, "volume": 546022.0}, {"date": "2023-01-13", "close": 23.88, "volume": 424152.0}, {"date": "2023-01-17", "close": 22.9, "volume": 529466.0}, {"date": "2023-01-18", "close": 22.47, "volume": 512481.0}, {"date": "2023-01-19", "close": 22.18, "volume": 502847.0}, {"date": "2023-01-20", "close": 23.07, "volume": 947488.0}, {"date": "2023-01-23", "close": 23.9, "volume": 625974.0}, {"date": "2023-01-24", "close": 23.84, "volume": 643173.0}, {"date": "2023-01-25", "close": 24.41, "volume": 708701.0}, {"date": "2023-01-26", "close": 25.1, "volume": 579162.0}, {"date": "2023-01-27", "close": 25.12, "volume": 735523.0}, {"date": "2023-01-30", "close": 25.11, "volume": 898783.0}, {"date": "2023-01-31", "close": 26.02, "volume": 795528.0}, {"date": "2023-02-01", "close": 26.09, "volume": 709071.0}, {"date": "2023-02-02", "close": 27.14, "volume": 874815.0}, {"date": "2023-02-03", "close": 26.8, "volume": 588548.0}, {"date": "2023-02-06", "close": 25.25, "volume": 689287.0}, {"date": "2023-02-07", "close": 25.49, "volume": 476662.0}, {"date": "2023-02-08", "close": 24.56, "volume": 700637.0}, {"date": "2023-02-09", "close": 23.95, "volume": 507090.0}, {"date": "2023-02-10", "close": 23.8, "volume": 578698.0}, {"date": "2023-02-13", "close": 24.11, "volume": 537773.0}, {"date": "2023-02-14", "close": 24.72, "volume": 694908.0}, {"date": "2023-02-15", "close": 26.65, "volume": 1551294.0}, {"date": "2023-02-16", "close": 26.14, "volume": 735282.0}, {"date": "2023-02-17", "close": 25.95, "volume": 659361.0}, {"date": "2023-02-21", "close": 25.9, "volume": 901090.0}, {"date": "2023-02-22", "close": 26.02, "volume": 659247.0}, {"date": "2023-02-23", "close": 26.15, "volume": 445629.0}, {"date": "2023-02-24", "close": 25.69, "volume": 499231.0}, {"date": "2023-02-27", "close": 25.33, "volume": 498576.0}, {"date": "2023-02-28", "close": 26.11, "volume": 681953.0}, {"date": "2023-03-01", "close": 25.71, "volume": 444976.0}, {"date": "2023-03-02", "close": 26.44, "volume": 436148.0}, {"date": "2023-03-03", "close": 26.54, "volume": 380480.0}, {"date": "2023-03-06", "close": 25.16, "volume": 584723.0}, {"date": "2023-03-07", "close": 26.01, "volume": 506140.0}, {"date": "2023-03-08", "close": 25.62, "volume": 608425.0}, {"date": "2023-03-09", "close": 25.32, "volume": 858955.0}, {"date": "2023-03-10", "close": 23.93, "volume": 763416.0}, {"date": "2023-03-13", "close": 22.9, "volume": 1687339.0}, {"date": "2023-03-14", "close": 23.21, "volume": 1499634.0}, {"date": "2023-03-15", "close": 23.47, "volume": 1103063.0}, {"date": "2023-03-16", "close": 23.35, "volume": 819271.0}, {"date": "2023-03-17", "close": 22.08, "volume": 1790534.0}, {"date": "2023-03-20", "close": 22.17, "volume": 727036.0}, {"date": "2023-03-21", "close": 22.28, "volume": 483169.0}, {"date": "2023-03-22", "close": 21.49, "volume": 653504.0}, {"date": "2023-03-23", "close": 20.98, "volume": 849494.0}, {"date": "2023-03-24", "close": 21.27, "volume": 489331.0}, {"date": "2023-03-27", "close": 21.12, "volume": 388628.0}, {"date": "2023-03-28", "close": 21.52, "volume": 397467.0}, {"date": "2023-03-29", "close": 21.33, "volume": 487519.0}, {"date": "2023-03-30", "close": 21.3, "volume": 314110.0}, {"date": "2023-03-31", "close": 21.63, "volume": 373318.0}, {"date": "2023-04-03", "close": 22.18, "volume": 574914.0}, {"date": "2023-04-04", "close": 21.95, "volume": 370770.0}, {"date": "2023-04-05", "close": 21.69, "volume": 444886.0}, {"date": "2023-04-06", "close": 21.44, "volume": 352587.0}, {"date": "2023-04-10", "close": 21.92, "volume": 432043.0}, {"date": "2023-04-11", "close": 22.67, "volume": 599180.0}, {"date": "2023-04-12", "close": 21.99, "volume": 363185.0}, {"date": "2023-04-13", "close": 21.7, "volume": 329546.0}, {"date": "2023-04-14", "close": 22.02, "volume": 272991.0}, {"date": "2023-04-17", "close": 22.04, "volume": 355079.0}, {"date": "2023-04-18", "close": 22.07, "volume": 330297.0}, {"date": "2023-04-19", "close": 22.46, "volume": 349757.0}, {"date": "2023-04-20", "close": 23.01, "volume": 398543.0}, {"date": "2023-04-21", "close": 23.32, "volume": 485828.0}, {"date": "2023-04-24", "close": 22.97, "volume": 503150.0}, {"date": "2023-04-25", "close": 21.69, "volume": 703272.0}, {"date": "2023-04-26", "close": 22.49, "volume": 494641.0}, {"date": "2023-04-27", "close": 22.69, "volume": 360222.0}, {"date": "2023-04-28", "close": 22.8, "volume": 395445.0}, {"date": "2023-05-01", "close": 23.02, "volume": 519506.0}, {"date": "2023-05-02", "close": 23.14, "volume": 574460.0}, {"date": "2023-05-03", "close": 22.91, "volume": 516862.0}, {"date": "2023-05-04", "close": 22.24, "volume": 361017.0}, {"date": "2023-05-05", "close": 22.96, "volume": 378061.0}, {"date": "2023-05-08", "close": 22.39, "volume": 436159.0}, {"date": "2023-05-09", "close": 22.2, "volume": 363427.0}, {"date": "2023-05-10", "close": 22.37, "volume": 358425.0}, {"date": "2023-05-11", "close": 22.74, "volume": 310505.0}, {"date": "2023-05-12", "close": 22.81, "volume": 326952.0}, {"date": "2023-05-15", "close": 23.12, "volume": 313185.0}, {"date": "2023-05-16", "close": 22.89, "volume": 539974.0}, {"date": "2023-05-17", "close": 23.41, "volume": 462315.0}, {"date": "2023-05-18", "close": 23.41, "volume": 490410.0}, {"date": "2023-05-19", "close": 21.51, "volume": 642990.0}, {"date": "2023-05-22", "close": 20.85, "volume": 644893.0}, {"date": "2023-05-23", "close": 20.75, "volume": 375278.0}, {"date": "2023-05-24", "close": 20.27, "volume": 542970.0}, {"date": "2023-05-25", "close": 18.51, "volume": 985141.0}, {"date": "2023-05-26", "close": 18.3, "volume": 741635.0}, {"date": "2023-05-30", "close": 17.9, "volume": 615766.0}, {"date": "2023-05-31", "close": 17.26, "volume": 883313.0}, {"date": "2023-06-01", "close": 17.84, "volume": 880878.0}, {"date": "2023-06-02", "close": 19.22, "volume": 854596.0}, {"date": "2023-06-05", "close": 19.51, "volume": 865895.0}, {"date": "2023-06-06", "close": 21.26, "volume": 745296.0}, {"date": "2023-06-07", "close": 22.73, "volume": 863511.0}, {"date": "2023-06-08", "close": 23.19, "volume": 683049.0}, {"date": "2023-06-09", "close": 23.83, "volume": 733596.0}, {"date": "2023-06-12", "close": 24.45, "volume": 744757.0}, {"date": "2023-06-13", "close": 25.15, "volume": 736825.0}, {"date": "2023-06-14", "close": 24.98, "volume": 820592.0}, {"date": "2023-06-15", "close": 24.83, "volume": 682682.0}, {"date": "2023-06-16", "close": 24.68, "volume": 892200.0}, {"date": "2023-06-20", "close": 24.43, "volume": 432329.0}, {"date": "2023-06-21", "close": 25.04, "volume": 487466.0}, {"date": "2023-06-22", "close": 24.85, "volume": 433563.0}, {"date": "2023-06-23", "close": 24.19, "volume": 1812165.0}, {"date": "2023-06-26", "close": 24.24, "volume": 524758.0}, {"date": "2023-06-27", "close": 24.05, "volume": 801662.0}, {"date": "2023-06-28", "close": 23.51, "volume": 480892.0}, {"date": "2023-06-29", "close": 24.31, "volume": 469977.0}, {"date": "2023-06-30", "close": 23.93, "volume": 513825.0}, {"date": "2023-07-03", "close": 24.67, "volume": 323299.0}, {"date": "2023-07-05", "close": 24.08, "volume": 502113.0}, {"date": "2023-07-06", "close": 23.57, "volume": 461092.0}, {"date": "2023-07-07", "close": 24.14, "volume": 515133.0}, {"date": "2023-07-10", "close": 24.91, "volume": 520813.0}, {"date": "2023-07-11", "close": 25.68, "volume": 628868.0}, {"date": "2023-07-12", "close": 25.75, "volume": 706755.0}, {"date": "2023-07-13", "close": 25.37, "volume": 395388.0}, {"date": "2023-07-14", "close": 25.56, "volume": 383939.0}, {"date": "2023-07-17", "close": 25.98, "volume": 388609.0}, {"date": "2023-07-18", "close": 26.8, "volume": 411051.0}, {"date": "2023-07-19", "close": 26.83, "volume": 353971.0}, {"date": "2023-07-20", "close": 26.6, "volume": 301067.0}, {"date": "2023-07-21", "close": 26.35, "volume": 338770.0}, {"date": "2023-07-24", "close": 26.6, "volume": 383921.0}, {"date": "2023-07-25", "close": 26.86, "volume": 403022.0}, {"date": "2023-07-26", "close": 26.98, "volume": 487770.0}, {"date": "2023-07-27", "close": 26.7, "volume": 371147.0}, {"date": "2023-07-28", "close": 27.17, "volume": 352587.0}, {"date": "2023-07-31", "close": 27.04, "volume": 334674.0}, {"date": "2023-08-01", "close": 26.93, "volume": 321033.0}, {"date": "2023-08-02", "close": 26.47, "volume": 316210.0}, {"date": "2023-08-03", "close": 27.22, "volume": 386310.0}, {"date": "2023-08-04", "close": 27.61, "volume": 411882.0}, {"date": "2023-08-07", "close": 27.48, "volume": 389652.0}, {"date": "2023-08-08", "close": 27.16, "volume": 372126.0}, {"date": "2023-08-09", "close": 27.12, "volume": 290114.0}, {"date": "2023-08-10", "close": 25.91, "volume": 518519.0}, {"date": "2023-08-11", "close": 26.17, "volume": 385542.0}, {"date": "2023-08-14", "close": 26.81, "volume": 464741.0}, {"date": "2023-08-15", "close": 26.87, "volume": 393723.0}, {"date": "2023-08-16", "close": 27.19, "volume": 381467.0}, {"date": "2023-08-17", "close": 26.86, "volume": 389368.0}, {"date": "2023-08-18", "close": 26.86, "volume": 495753.0}, {"date": "2023-08-21", "close": 26.53, "volume": 369653.0}, {"date": "2023-08-22", "close": 25.8, "volume": 389447.0}, {"date": "2023-08-23", "close": 25.03, "volume": 441255.0}, {"date": "2023-08-24", "close": 24.15, "volume": 563664.0}, {"date": "2023-08-25", "close": 24.22, "volume": 356877.0}, {"date": "2023-08-28", "close": 23.89, "volume": 461066.0}, {"date": "2023-08-29", "close": 24.67, "volume": 524169.0}, {"date": "2023-08-30", "close": 24.73, "volume": 603953.0}, {"date": "2023-08-31", "close": 28.67, "volume": 1366578.0}, {"date": "2023-09-01", "close": 29.82, "volume": 843944.0}, {"date": "2023-09-05", "close": 27.98, "volume": 655553.0}, {"date": "2023-09-06", "close": 27.81, "volume": 469846.0}, {"date": "2023-09-07", "close": 27.65, "volume": 482302.0}, {"date": "2023-09-08", "close": 27.88, "volume": 472680.0}, {"date": "2023-09-11", "close": 27.99, "volume": 369027.0}, {"date": "2023-09-12", "close": 27.23, "volume": 334929.0}, {"date": "2023-09-13", "close": 26.81, "volume": 471104.0}, {"date": "2023-09-14", "close": 28.08, "volume": 469410.0}, {"date": "2023-09-15", "close": 27.28, "volume": 2209654.0}, {"date": "2023-09-18", "close": 26.48, "volume": 462789.0}, {"date": "2023-09-19", "close": 26.35, "volume": 316776.0}, {"date": "2023-09-20", "close": 26.43, "volume": 288706.0}, {"date": "2023-09-21", "close": 26.35, "volume": 294736.0}, {"date": "2023-09-22", "close": 27.02, "volume": 234967.0}, {"date": "2023-09-25", "close": 27.26, "volume": 320789.0}, {"date": "2023-09-26", "close": 26.99, "volume": 311377.0}, {"date": "2023-09-27", "close": 27.22, "volume": 313095.0}, {"date": "2023-09-28", "close": 27.93, "volume": 348143.0}, {"date": "2023-09-29", "close": 28.76, "volume": 504265.0}, {"date": "2023-10-02", "close": 28.44, "volume": 518274.0}, {"date": "2023-10-03", "close": 27.71, "volume": 378782.0}, {"date": "2023-10-04", "close": 26.95, "volume": 457120.0}, {"date": "2023-10-05", "close": 26.61, "volume": 394176.0}, {"date": "2023-10-06", "close": 26.52, "volume": 353671.0}, {"date": "2023-10-09", "close": 26.44, "volume": 301064.0}, {"date": "2023-10-10", "close": 27.89, "volume": 501694.0}, {"date": "2023-10-11", "close": 28.22, "volume": 368900.0}, {"date": "2023-10-12", "close": 27.43, "volume": 412521.0}, {"date": "2023-10-13", "close": 26.98, "volume": 301567.0}, {"date": "2023-10-16", "close": 27.79, "volume": 371983.0}, {"date": "2023-10-17", "close": 28.71, "volume": 496959.0}, {"date": "2023-10-18", "close": 28.47, "volume": 430750.0}, {"date": "2023-10-19", "close": 27.4, "volume": 360057.0}, {"date": "2023-10-20", "close": 26.73, "volume": 454639.0}, {"date": "2023-10-23", "close": 26.02, "volume": 408676.0}, {"date": "2023-10-24", "close": 25.88, "volume": 367523.0}, {"date": "2023-10-25", "close": 25.76, "volume": 325509.0}, {"date": "2023-10-26", "close": 25.99, "volume": 247785.0}, {"date": "2023-10-27", "close": 25.27, "volume": 393688.0}, {"date": "2023-10-30", "close": 25.21, "volume": 335961.0}, {"date": "2023-10-31", "close": 25.58, "volume": 300114.0}, {"date": "2023-11-01", "close": 25.17, "volume": 304248.0}, {"date": "2023-11-02", "close": 26.31, "volume": 266333.0}, {"date": "2023-11-03", "close": 27.93, "volume": 384163.0}, {"date": "2023-11-06", "close": 26.8, "volume": 320537.0}, {"date": "2023-11-07", "close": 27.03, "volume": 214623.0}, {"date": "2023-11-08", "close": 26.43, "volume": 214424.0}, {"date": "2023-11-09", "close": 26.28, "volume": 268727.0}, {"date": "2023-11-10", "close": 25.99, "volume": 231144.0}, {"date": "2023-11-13", "close": 26.08, "volume": 202103.0}, {"date": "2023-11-14", "close": 27.26, "volume": 442681.0}, {"date": "2023-11-15", "close": 27.52, "volume": 304497.0}, {"date": "2023-11-16", "close": 25.98, "volume": 293642.0}, {"date": "2023-11-17", "close": 27.43, "volume": 395378.0}, {"date": "2023-11-20", "close": 27.48, "volume": 402071.0}, {"date": "2023-11-21", "close": 29.91, "volume": 1091391.0}, {"date": "2023-11-22", "close": 28.66, "volume": 579886.0}, {"date": "2023-11-24", "close": 28.85, "volume": 206870.0}, {"date": "2023-11-27", "close": 29.13, "volume": 449220.0}, {"date": "2023-11-28", "close": 29.68, "volume": 411050.0}, {"date": "2023-11-29", "close": 31.02, "volume": 704374.0}, {"date": "2023-11-30", "close": 30.36, "volume": 439728.0}, {"date": "2023-12-01", "close": 31.19, "volume": 386367.0}, {"date": "2023-12-04", "close": 31.7, "volume": 385577.0}, {"date": "2023-12-05", "close": 29.45, "volume": 473743.0}, {"date": "2023-12-06", "close": 28.13, "volume": 606190.0}, {"date": "2023-12-07", "close": 28.86, "volume": 434279.0}, {"date": "2023-12-08", "close": 28.29, "volume": 376654.0}, {"date": "2023-12-11", "close": 28.55, "volume": 320620.0}, {"date": "2023-12-12", "close": 28.77, "volume": 315483.0}, {"date": "2023-12-13", "close": 29.31, "volume": 486549.0}, {"date": "2023-12-14", "close": 29.88, "volume": 414769.0}, {"date": "2023-12-15", "close": 30.3, "volume": 1426395.0}, {"date": "2023-12-18", "close": 30.24, "volume": 411876.0}, {"date": "2023-12-19", "close": 31.43, "volume": 361426.0}, {"date": "2023-12-20", "close": 30.41, "volume": 353668.0}, {"date": "2023-12-21", "close": 31.05, "volume": 245528.0}, {"date": "2023-12-22", "close": 30.54, "volume": 277321.0}, {"date": "2023-12-26", "close": 31.27, "volume": 183276.0}, {"date": "2023-12-27", "close": 31.59, "volume": 250513.0}, {"date": "2023-12-28", "close": 31.67, "volume": 313996.0}, {"date": "2023-12-29", "close": 30.73, "volume": 327365.0}, {"date": "2024-01-02", "close": 30.91, "volume": 298277.0}, {"date": "2024-01-03", "close": 29.92, "volume": 284320.0}, {"date": "2024-01-04", "close": 29.88, "volume": 313622.0}, {"date": "2024-01-05", "close": 29.48, "volume": 317835.0}, {"date": "2024-01-08", "close": 30.14, "volume": 348042.0}, {"date": "2024-01-09", "close": 30.16, "volume": 266266.0}, {"date": "2024-01-10", "close": 30.69, "volume": 275419.0}, {"date": "2024-01-11", "close": 30.18, "volume": 369717.0}, {"date": "2024-01-12", "close": 29.44, "volume": 287246.0}, {"date": "2024-01-16", "close": 29.3, "volume": 369323.0}, {"date": "2024-01-17", "close": 29.2, "volume": 322555.0}, {"date": "2024-01-18", "close": 29.41, "volume": 250858.0}, {"date": "2024-01-19", "close": 29.55, "volume": 260769.0}, {"date": "2024-01-22", "close": 30.56, "volume": 352692.0}, {"date": "2024-01-23", "close": 30.4, "volume": 246753.0}, {"date": "2024-01-24", "close": 30.61, "volume": 225417.0}, {"date": "2024-01-25", "close": 31.37, "volume": 239430.0}, {"date": "2024-01-26", "close": 31.68, "volume": 231725.0}, {"date": "2024-01-29", "close": 31.68, "volume": 207873.0}, {"date": "2024-01-30", "close": 32.49, "volume": 292821.0}, {"date": "2024-01-31", "close": 31.37, "volume": 340936.0}, {"date": "2024-02-01", "close": 32.09, "volume": 238543.0}, {"date": "2024-02-02", "close": 31.94, "volume": 250956.0}, {"date": "2024-02-05", "close": 31.81, "volume": 323570.0}, {"date": "2024-02-06", "close": 32.43, "volume": 394395.0}, {"date": "2024-02-07", "close": 32.61, "volume": 357040.0}, {"date": "2024-02-08", "close": 33.61, "volume": 423584.0}, {"date": "2024-02-09", "close": 34.34, "volume": 461090.0}, {"date": "2024-02-12", "close": 36.85, "volume": 526885.0}, {"date": "2024-02-13", "close": 36.19, "volume": 517811.0}, {"date": "2024-02-14", "close": 37.44, "volume": 354617.0}, {"date": "2024-02-15", "close": 38.21, "volume": 454306.0}, {"date": "2024-02-16", "close": 38.16, "volume": 515266.0}, {"date": "2024-02-20", "close": 36.86, "volume": 369087.0}, {"date": "2024-02-21", "close": 36.32, "volume": 433216.0}, {"date": "2024-02-22", "close": 35.35, "volume": 613568.0}, {"date": "2024-02-23", "close": 35.92, "volume": 714670.0}, {"date": "2024-02-26", "close": 37.19, "volume": 319660.0}, {"date": "2024-02-27", "close": 37.82, "volume": 295455.0}, {"date": "2024-02-28", "close": 37.39, "volume": 288074.0}, {"date": "2024-02-29", "close": 38.61, "volume": 346131.0}, {"date": "2024-03-01", "close": 38.7, "volume": 329206.0}, {"date": "2024-03-04", "close": 38.94, "volume": 315444.0}, {"date": "2024-03-05", "close": 38.21, "volume": 335538.0}, {"date": "2024-03-06", "close": 37.35, "volume": 278398.0}, {"date": "2024-03-07", "close": 37.78, "volume": 269542.0}, {"date": "2024-03-08", "close": 37.37, "volume": 205123.0}, {"date": "2024-03-11", "close": 37.21, "volume": 286402.0}, {"date": "2024-03-12", "close": 37.93, "volume": 326252.0}, {"date": "2024-03-13", "close": 38.84, "volume": 339773.0}, {"date": "2024-03-14", "close": 38.34, "volume": 455892.0}, {"date": "2024-03-15", "close": 39.0, "volume": 1482913.0}, {"date": "2024-03-18", "close": 38.77, "volume": 757096.0}, {"date": "2024-03-19", "close": 39.59, "volume": 755084.0}, {"date": "2024-03-20", "close": 40.05, "volume": 524126.0}, {"date": "2024-03-21", "close": 41.11, "volume": 639192.0}, {"date": "2024-03-22", "close": 40.46, "volume": 418704.0}, {"date": "2024-03-25", "close": 39.7, "volume": 298149.0}, {"date": "2024-03-26", "close": 39.45, "volume": 946792.0}, {"date": "2024-03-27", "close": 41.09, "volume": 584993.0}, {"date": "2024-03-28", "close": 41.03, "volume": 393334.0}, {"date": "2024-04-01", "close": 40.14, "volume": 338136.0}, {"date": "2024-04-02", "close": 38.25, "volume": 504390.0}, {"date": "2024-04-03", "close": 38.06, "volume": 378361.0}, {"date": "2024-04-04", "close": 37.07, "volume": 530449.0}, {"date": "2024-04-05", "close": 37.1, "volume": 429580.0}, {"date": "2024-04-08", "close": 37.03, "volume": 521061.0}, {"date": "2024-04-09", "close": 36.54, "volume": 530290.0}, {"date": "2024-04-10", "close": 35.79, "volume": 463931.0}, {"date": "2024-04-11", "close": 36.16, "volume": 315046.0}, {"date": "2024-04-12", "close": 35.43, "volume": 381793.0}, {"date": "2024-04-15", "close": 35.05, "volume": 319196.0}, {"date": "2024-04-16", "close": 35.12, "volume": 360707.0}, {"date": "2024-04-17", "close": 34.7, "volume": 327957.0}, {"date": "2024-04-18", "close": 34.85, "volume": 422423.0}, {"date": "2024-04-19", "close": 35.26, "volume": 520797.0}, {"date": "2024-04-22", "close": 35.82, "volume": 434040.0}, {"date": "2024-04-23", "close": 37.72, "volume": 452165.0}, {"date": "2024-04-24", "close": 36.73, "volume": 356417.0}, {"date": "2024-04-25", "close": 36.39, "volume": 305020.0}, {"date": "2024-04-26", "close": 36.94, "volume": 223555.0}, {"date": "2024-04-29", "close": 37.72, "volume": 399352.0}, {"date": "2024-04-30", "close": 36.83, "volume": 327344.0}, {"date": "2024-05-01", "close": 36.13, "volume": 264736.0}, {"date": "2024-05-02", "close": 36.57, "volume": 279171.0}, {"date": "2024-05-03", "close": 36.97, "volume": 297345.0}, {"date": "2024-05-06", "close": 37.73, "volume": 396953.0}, {"date": "2024-05-07", "close": 38.1, "volume": 499381.0}, {"date": "2024-05-08", "close": 39.05, "volume": 325082.0}, {"date": "2024-05-09", "close": 39.53, "volume": 357196.0}, {"date": "2024-05-10", "close": 38.08, "volume": 309966.0}, {"date": "2024-05-13", "close": 38.18, "volume": 408844.0}, {"date": "2024-05-14", "close": 38.32, "volume": 470660.0}, {"date": "2024-05-15", "close": 38.32, "volume": 381044.0}, {"date": "2024-05-16", "close": 36.84, "volume": 507321.0}, {"date": "2024-05-17", "close": 36.58, "volume": 287768.0}, {"date": "2024-05-20", "close": 36.45, "volume": 352226.0}, {"date": "2024-05-21", "close": 36.45, "volume": 306480.0}, {"date": "2024-05-22", "close": 36.01, "volume": 577132.0}, {"date": "2024-05-23", "close": 36.16, "volume": 613052.0}, {"date": "2024-05-24", "close": 37.6, "volume": 495756.0}, {"date": "2024-05-28", "close": 37.47, "volume": 377895.0}, {"date": "2024-05-29", "close": 36.69, "volume": 674143.0}, {"date": "2024-05-30", "close": 36.2, "volume": 687451.0}, {"date": "2024-05-31", "close": 34.68, "volume": 953163.0}, {"date": "2024-06-03", "close": 35.59, "volume": 761687.0}, {"date": "2024-06-04", "close": 33.9, "volume": 697851.0}, {"date": "2024-06-05", "close": 33.82, "volume": 786179.0}, {"date": "2024-06-06", "close": 33.1, "volume": 583242.0}, {"date": "2024-06-07", "close": 32.86, "volume": 541367.0}, {"date": "2024-06-10", "close": 32.82, "volume": 530304.0}, {"date": "2024-06-11", "close": 33.66, "volume": 573324.0}, {"date": "2024-06-12", "close": 34.12, "volume": 518273.0}, {"date": "2024-06-13", "close": 34.57, "volume": 452750.0}, {"date": "2024-06-14", "close": 34.27, "volume": 492832.0}, {"date": "2024-06-17", "close": 33.96, "volume": 543881.0}, {"date": "2024-06-18", "close": 33.92, "volume": 406799.0}, {"date": "2024-06-20", "close": 33.46, "volume": 611915.0}, {"date": "2024-06-21", "close": 34.28, "volume": 5147392.0}, {"date": "2024-06-24", "close": 34.6, "volume": 612154.0}, {"date": "2024-06-25", "close": 33.36, "volume": 437749.0}, {"date": "2024-06-26", "close": 33.12, "volume": 668680.0}, {"date": "2024-06-27", "close": 33.49, "volume": 400112.0}, {"date": "2024-06-28", "close": 33.6, "volume": 879298.0}, {"date": "2024-07-01", "close": 32.56, "volume": 619692.0}, {"date": "2024-07-02", "close": 32.6, "volume": 412339.0}, {"date": "2024-07-03", "close": 32.67, "volume": 190182.0}, {"date": "2024-07-05", "close": 31.79, "volume": 490589.0}, {"date": "2024-07-08", "close": 32.79, "volume": 720770.0}, {"date": "2024-07-09", "close": 31.76, "volume": 508609.0}, {"date": "2024-07-10", "close": 32.25, "volume": 473357.0}, {"date": "2024-07-11", "close": 33.59, "volume": 660116.0}, {"date": "2024-07-12", "close": 33.02, "volume": 410731.0}, {"date": "2024-07-15", "close": 32.66, "volume": 499791.0}, {"date": "2024-07-16", "close": 34.37, "volume": 631650.0}, {"date": "2024-07-17", "close": 34.39, "volume": 563682.0}, {"date": "2024-07-18", "close": 34.5, "volume": 585398.0}, {"date": "2024-07-19", "close": 34.02, "volume": 474677.0}, {"date": "2024-07-22", "close": 35.69, "volume": 654444.0}, {"date": "2024-07-23", "close": 36.58, "volume": 621148.0}, {"date": "2024-07-24", "close": 36.51, "volume": 679118.0}, {"date": "2024-07-25", "close": 36.67, "volume": 664792.0}, {"date": "2024-07-26", "close": 37.34, "volume": 499469.0}, {"date": "2024-07-29", "close": 37.06, "volume": 498582.0}, {"date": "2024-07-30", "close": 37.73, "volume": 517406.0}, {"date": "2024-07-31", "close": 38.56, "volume": 466854.0}, {"date": "2024-08-01", "close": 37.34, "volume": 488979.0}, {"date": "2024-08-02", "close": 35.39, "volume": 560584.0}, {"date": "2024-08-05", "close": 34.91, "volume": 565415.0}, {"date": "2024-08-06", "close": 35.43, "volume": 418794.0}, {"date": "2024-08-07", "close": 34.83, "volume": 324390.0}, {"date": "2024-08-08", "close": 35.36, "volume": 319422.0}, {"date": "2024-08-09", "close": 36.5, "volume": 549610.0}, {"date": "2024-08-12", "close": 36.89, "volume": 402116.0}, {"date": "2024-08-13", "close": 36.64, "volume": 593190.0}, {"date": "2024-08-14", "close": 37.16, "volume": 425292.0}, {"date": "2024-08-15", "close": 40.85, "volume": 748975.0}, {"date": "2024-08-16", "close": 41.85, "volume": 601251.0}, {"date": "2024-08-19", "close": 42.38, "volume": 543846.0}, {"date": "2024-08-20", "close": 41.54, "volume": 380145.0}, {"date": "2024-08-21", "close": 42.52, "volume": 417231.0}, {"date": "2024-08-22", "close": 42.2, "volume": 368839.0}, {"date": "2024-08-23", "close": 43.97, "volume": 528693.0}, {"date": "2024-08-26", "close": 43.6, "volume": 401832.0}, {"date": "2024-08-27", "close": 43.83, "volume": 312840.0}, {"date": "2024-08-28", "close": 42.24, "volume": 342458.0}, {"date": "2024-08-29", "close": 42.73, "volume": 251757.0}, {"date": "2024-08-30", "close": 42.13, "volume": 435695.0}, {"date": "2024-09-03", "close": 39.93, "volume": 803868.0}, {"date": "2024-09-04", "close": 39.76, "volume": 592572.0}, {"date": "2024-09-05", "close": 39.54, "volume": 477681.0}, {"date": "2024-09-06", "close": 38.81, "volume": 705500.0}, {"date": "2024-09-09", "close": 37.72, "volume": 593168.0}, {"date": "2024-09-10", "close": 37.05, "volume": 571398.0}, {"date": "2024-09-11", "close": 37.25, "volume": 976370.0}, {"date": "2024-09-12", "close": 30.23, "volume": 2985930.0}, {"date": "2024-09-13", "close": 31.8, "volume": 1456547.0}, {"date": "2024-09-16", "close": 32.27, "volume": 880106.0}, {"date": "2024-09-17", "close": 32.87, "volume": 890127.0}, {"date": "2024-09-18", "close": 32.96, "volume": 780501.0}, {"date": "2024-09-19", "close": 33.51, "volume": 679614.0}, {"date": "2024-09-20", "close": 33.47, "volume": 2899532.0}, {"date": "2024-09-23", "close": 32.2, "volume": 729811.0}, {"date": "2024-09-24", "close": 32.4, "volume": 598645.0}, {"date": "2024-09-25", "close": 32.27, "volume": 650363.0}, {"date": "2024-09-26", "close": 33.34, "volume": 567077.0}, {"date": "2024-09-27", "close": 33.39, "volume": 639247.0}, {"date": "2024-09-30", "close": 33.05, "volume": 679085.0}, {"date": "2024-10-01", "close": 32.89, "volume": 677902.0}, {"date": "2024-10-02", "close": 31.99, "volume": 719904.0}, {"date": "2024-10-03", "close": 31.21, "volume": 700135.0}, {"date": "2024-10-04", "close": 32.51, "volume": 658081.0}, {"date": "2024-10-07", "close": 31.95, "volume": 852139.0}, {"date": "2024-10-08", "close": 32.01, "volume": 738175.0}, {"date": "2024-10-09", "close": 31.8, "volume": 504436.0}, {"date": "2024-10-10", "close": 31.71, "volume": 441404.0}, {"date": "2024-10-11", "close": 32.7, "volume": 696290.0}, {"date": "2024-10-14", "close": 32.54, "volume": 719924.0}, {"date": "2024-10-15", "close": 33.16, "volume": 863460.0}, {"date": "2024-10-16", "close": 33.82, "volume": 1018944.0}, {"date": "2024-10-17", "close": 33.92, "volume": 742671.0}, {"date": "2024-10-18", "close": 33.11, "volume": 362776.0}, {"date": "2024-10-21", "close": 30.97, "volume": 677853.0}, {"date": "2024-10-22", "close": 29.87, "volume": 645477.0}, {"date": "2024-10-23", "close": 29.45, "volume": 597166.0}, {"date": "2024-10-24", "close": 29.02, "volume": 585736.0}, {"date": "2024-10-25", "close": 28.72, "volume": 550766.0}, {"date": "2024-10-28", "close": 30.69, "volume": 586718.0}, {"date": "2024-10-29", "close": 30.78, "volume": 451181.0}, {"date": "2024-10-30", "close": 30.62, "volume": 574570.0}, {"date": "2024-10-31", "close": 29.85, "volume": 528490.0}, {"date": "2024-11-01", "close": 29.41, "volume": 507143.0}, {"date": "2024-11-04", "close": 29.11, "volume": 558712.0}, {"date": "2024-11-05", "close": 29.17, "volume": 448323.0}, {"date": "2024-11-06", "close": 30.15, "volume": 700193.0}, {"date": "2024-11-07", "close": 30.25, "volume": 469619.0}, {"date": "2024-11-08", "close": 29.79, "volume": 405408.0}, {"date": "2024-11-11", "close": 31.29, "volume": 468099.0}, {"date": "2024-11-12", "close": 31.85, "volume": 489745.0}, {"date": "2024-11-13", "close": 31.76, "volume": 433132.0}, {"date": "2024-11-14", "close": 30.42, "volume": 445865.0}, {"date": "2024-11-15", "close": 30.54, "volume": 412846.0}, {"date": "2024-11-18", "close": 29.84, "volume": 451323.0}, {"date": "2024-11-19", "close": 29.76, "volume": 379151.0}, {"date": "2024-11-20", "close": 29.75, "volume": 547373.0}, {"date": "2024-11-21", "close": 30.46, "volume": 401100.0}, {"date": "2024-11-22", "close": 31.52, "volume": 450975.0}, {"date": "2024-11-25", "close": 32.8, "volume": 782159.0}, {"date": "2024-11-26", "close": 31.08, "volume": 449092.0}, {"date": "2024-11-27", "close": 31.63, "volume": 427322.0}, {"date": "2024-11-29", "close": 31.07, "volume": 256828.0}, {"date": "2024-12-02", "close": 32.35, "volume": 558112.0}, {"date": "2024-12-03", "close": 32.47, "volume": 434208.0}, {"date": "2024-12-04", "close": 33.2, "volume": 549712.0}, {"date": "2024-12-05", "close": 26.57, "volume": 2523637.0}, {"date": "2024-12-06", "close": 27.18, "volume": 976029.0}, {"date": "2024-12-09", "close": 26.97, "volume": 979028.0}, {"date": "2024-12-10", "close": 26.97, "volume": 687102.0}, {"date": "2024-12-11", "close": 26.07, "volume": 634432.0}, {"date": "2024-12-12", "close": 24.7, "volume": 1186507.0}, {"date": "2024-12-13", "close": 25.01, "volume": 801859.0}, {"date": "2024-12-16", "close": 23.81, "volume": 900827.0}, {"date": "2024-12-17", "close": 23.88, "volume": 739589.0}, {"date": "2024-12-18", "close": 23.21, "volume": 942666.0}, {"date": "2024-12-19", "close": 22.45, "volume": 1037255.0}, {"date": "2024-12-20", "close": 23.53, "volume": 3050690.0}, {"date": "2024-12-23", "close": 22.94, "volume": 730780.0}, {"date": "2024-12-24", "close": 23.13, "volume": 298472.0}, {"date": "2024-12-26", "close": 23.64, "volume": 536062.0}, {"date": "2024-12-27", "close": 23.44, "volume": 605396.0}, {"date": "2024-12-30", "close": 22.94, "volume": 739893.0}, {"date": "2024-12-31", "close": 23.16, "volume": 697833.0}, {"date": "2025-01-02", "close": 22.49, "volume": 470606.0}, {"date": "2025-01-03", "close": 21.87, "volume": 810061.0}, {"date": "2025-01-06", "close": 21.83, "volume": 811284.0}, {"date": "2025-01-07", "close": 22.07, "volume": 580121.0}, {"date": "2025-01-08", "close": 21.57, "volume": 580465.0}, {"date": "2025-01-10", "close": 21.15, "volume": 519812.0}, {"date": "2025-01-13", "close": 20.38, "volume": 1093695.0}, {"date": "2025-01-14", "close": 20.37, "volume": 738441.0}, {"date": "2025-01-15", "close": 20.54, "volume": 483474.0}, {"date": "2025-01-16", "close": 20.14, "volume": 919921.0}, {"date": "2025-01-17", "close": 19.75, "volume": 462629.0}, {"date": "2025-01-21", "close": 19.68, "volume": 588179.0}, {"date": "2025-01-22", "close": 19.77, "volume": 603507.0}, {"date": "2025-01-23", "close": 20.14, "volume": 620901.0}, {"date": "2025-01-24", "close": 20.04, "volume": 545322.0}, {"date": "2025-01-27", "close": 19.78, "volume": 583056.0}, {"date": "2025-01-28", "close": 19.36, "volume": 592297.0}, {"date": "2025-01-29", "close": 19.04, "volume": 631014.0}, {"date": "2025-01-30", "close": 19.07, "volume": 619482.0}, {"date": "2025-01-31", "close": 18.33, "volume": 745888.0}, {"date": "2025-02-03", "close": 17.18, "volume": 1019199.0}, {"date": "2025-02-04", "close": 17.16, "volume": 636183.0}, {"date": "2025-02-05", "close": 17.7, "volume": 860936.0}, {"date": "2025-02-06", "close": 17.24, "volume": 625591.0}, {"date": "2025-02-07", "close": 16.68, "volume": 784829.0}, {"date": "2025-02-10", "close": 17.38, "volume": 726453.0}, {"date": "2025-02-11", "close": 17.32, "volume": 589322.0}, {"date": "2025-02-12", "close": 17.07, "volume": 789294.0}, {"date": "2025-02-13", "close": 17.49, "volume": 615049.0}, {"date": "2025-02-14", "close": 17.33, "volume": 518920.0}, {"date": "2025-02-18", "close": 16.49, "volume": 795258.0}, {"date": "2025-02-19", "close": 17.02, "volume": 812240.0}, {"date": "2025-02-20", "close": 16.81, "volume": 612248.0}, {"date": "2025-02-21", "close": 16.28, "volume": 894167.0}, {"date": "2025-02-24", "close": 16.33, "volume": 957317.0}, {"date": "2025-02-25", "close": 16.68, "volume": 747274.0}, {"date": "2025-02-26", "close": 16.55, "volume": 887272.0}, {"date": "2025-02-27", "close": 16.02, "volume": 664685.0}, {"date": "2025-02-28", "close": 16.16, "volume": 1006740.0}, {"date": "2025-03-03", "close": 16.1, "volume": 815093.0}, {"date": "2025-03-04", "close": 16.32, "volume": 1204336.0}, {"date": "2025-03-05", "close": 16.43, "volume": 749816.0}, {"date": "2025-03-06", "close": 16.87, "volume": 930792.0}, {"date": "2025-03-07", "close": 17.36, "volume": 1146905.0}, {"date": "2025-03-10", "close": 17.28, "volume": 1081012.0}, {"date": "2025-03-11", "close": 15.8, "volume": 874068.0}, {"date": "2025-03-12", "close": 15.44, "volume": 753817.0}, {"date": "2025-03-13", "close": 15.27, "volume": 755272.0}, {"date": "2025-03-14", "close": 15.47, "volume": 775937.0}, {"date": "2025-03-17", "close": 16.37, "volume": 978255.0}, {"date": "2025-03-18", "close": 16.23, "volume": 745253.0}, {"date": "2025-03-19", "close": 16.39, "volume": 1172524.0}, {"date": "2025-03-20", "close": 16.84, "volume": 1649775.0}, {"date": "2025-03-21", "close": 16.5, "volume": 2820233.0}, {"date": "2025-03-24", "close": 17.6, "volume": 1288716.0}, {"date": "2025-03-25", "close": 17.28, "volume": 1389592.0}, {"date": "2025-03-26", "close": 17.66, "volume": 978412.0}, {"date": "2025-03-27", "close": 17.91, "volume": 1023564.0}, {"date": "2025-03-28", "close": 17.3, "volume": 1008494.0}, {"date": "2025-03-31", "close": 17.23, "volume": 896534.0}, {"date": "2025-04-01", "close": 17.71, "volume": 944859.0}, {"date": "2025-04-02", "close": 17.83, "volume": 995772.0}, {"date": "2025-04-03", "close": 15.52, "volume": 2756464.0}, {"date": "2025-04-04", "close": 16.09, "volume": 1533801.0}, {"date": "2025-04-07", "close": 16.02, "volume": 1938493.0}, {"date": "2025-04-08", "close": 14.77, "volume": 1711472.0}, {"date": "2025-04-09", "close": 17.07, "volume": 1838446.0}, {"date": "2025-04-10", "close": 16.23, "volume": 1392352.0}, {"date": "2025-04-11", "close": 15.94, "volume": 1050118.0}, {"date": "2025-04-14", "close": 15.58, "volume": 937907.0}, {"date": "2025-04-15", "close": 15.07, "volume": 1458606.0}, {"date": "2025-04-16", "close": 14.4, "volume": 857300.0}, {"date": "2025-04-17", "close": 15.26, "volume": 843062.0}, {"date": "2025-04-21", "close": 15.28, "volume": 721290.0}, {"date": "2025-04-22", "close": 15.32, "volume": 898666.0}, {"date": "2025-04-23", "close": 15.04, "volume": 1048235.0}, {"date": "2025-04-24", "close": 15.71, "volume": 748309.0}, {"date": "2025-04-25", "close": 15.48, "volume": 563883.0}, {"date": "2025-04-28", "close": 15.62, "volume": 429733.0}, {"date": "2025-04-29", "close": 15.5, "volume": 573116.0}, {"date": "2025-04-30", "close": 15.24, "volume": 543648.0}, {"date": "2025-05-01", "close": 15.34, "volume": 463374.0}, {"date": "2025-05-02", "close": 15.89, "volume": 573385.0}, {"date": "2025-05-05", "close": 15.26, "volume": 537802.0}, {"date": "2025-05-06", "close": 14.4, "volume": 1076171.0}, {"date": "2025-05-07", "close": 14.92, "volume": 986075.0}, {"date": "2025-05-08", "close": 15.69, "volume": 897779.0}, {"date": "2025-05-09", "close": 15.07, "volume": 671394.0}, {"date": "2025-05-12", "close": 17.4, "volume": 1584290.0}, {"date": "2025-05-13", "close": 17.51, "volume": 742083.0}, {"date": "2025-05-14", "close": 17.48, "volume": 626612.0}, {"date": "2025-05-15", "close": 17.53, "volume": 1138452.0}, {"date": "2025-05-16", "close": 17.82, "volume": 651304.0}, {"date": "2025-05-19", "close": 17.09, "volume": 697473.0}, {"date": "2025-05-20", "close": 17.28, "volume": 585222.0}, {"date": "2025-05-21", "close": 16.22, "volume": 670682.0}, {"date": "2025-05-22", "close": 16.51, "volume": 484151.0}, {"date": "2025-05-23", "close": 15.96, "volume": 712916.0}, {"date": "2025-05-27", "close": 16.57, "volume": 1443302.0}, {"date": "2025-05-28", "close": 16.38, "volume": 1549947.0}, {"date": "2025-05-29", "close": 13.38, "volume": 5575580.0}, {"date": "2025-05-30", "close": 13.45, "volume": 1812844.0}, {"date": "2025-06-02", "close": 13.18, "volume": 1225584.0}, {"date": "2025-06-03", "close": 13.36, "volume": 1129322.0}, {"date": "2025-06-04", "close": 13.34, "volume": 940767.0}, {"date": "2025-06-05", "close": 13.15, "volume": 1824829.0}, {"date": "2025-06-06", "close": 13.57, "volume": 905513.0}, {"date": "2025-06-09", "close": 14.3, "volume": 1139816.0}, {"date": "2025-06-10", "close": 14.33, "volume": 1134832.0}, {"date": "2025-06-11", "close": 13.47, "volume": 1194169.0}, {"date": "2025-06-12", "close": 13.16, "volume": 893041.0}, {"date": "2025-06-13", "close": 12.31, "volume": 1352908.0}, {"date": "2025-06-16", "close": 13.53, "volume": 1054519.0}, {"date": "2025-06-17", "close": 13.4, "volume": 795018.0}, {"date": "2025-06-18", "close": 13.13, "volume": 651910.0}, {"date": "2025-06-20", "close": 12.58, "volume": 1873613.0}, {"date": "2025-06-23", "close": 12.55, "volume": 765670.0}, {"date": "2025-06-24", "close": 12.57, "volume": 796688.0}, {"date": "2025-06-25", "close": 12.37, "volume": 722350.0}, {"date": "2025-06-26", "close": 12.4, "volume": 572669.0}, {"date": "2025-06-27", "close": 12.54, "volume": 1046551.0}, {"date": "2025-06-30", "close": 12.22, "volume": 805186.0}, {"date": "2025-07-01", "close": 13.21, "volume": 1019383.0}, {"date": "2025-07-02", "close": 13.88, "volume": 1296238.0}, {"date": "2025-07-03", "close": 14.03, "volume": 395166.0}, {"date": "2025-07-07", "close": 13.26, "volume": 764530.0}, {"date": "2025-07-08", "close": 13.82, "volume": 624291.0}, {"date": "2025-07-09", "close": 14.11, "volume": 868344.0}, {"date": "2025-07-10", "close": 14.48, "volume": 1076233.0}, {"date": "2025-07-11", "close": 14.68, "volume": 830683.0}, {"date": "2025-07-14", "close": 14.28, "volume": 592926.0}, {"date": "2025-07-15", "close": 13.39, "volume": 550486.0}, {"date": "2025-07-16", "close": 13.39, "volume": 651232.0}, {"date": "2025-07-17", "close": 13.73, "volume": 555424.0}, {"date": "2025-07-18", "close": 13.72, "volume": 587487.0}, {"date": "2025-07-21", "close": 13.98, "volume": 446278.0}, {"date": "2025-07-22", "close": 15.13, "volume": 1039722.0}, {"date": "2025-07-23", "close": 15.72, "volume": 1018830.0}, {"date": "2025-07-24", "close": 15.17, "volume": 782658.0}, {"date": "2025-07-25", "close": 15.4, "volume": 449921.0}, {"date": "2025-07-28", "close": 15.64, "volume": 561444.0}, {"date": "2025-07-29", "close": 14.93, "volume": 605578.0}, {"date": "2025-07-30", "close": 14.37, "volume": 792831.0}, {"date": "2025-07-31", "close": 13.73, "volume": 752296.0}, {"date": "2025-08-01", "close": 13.17, "volume": 693722.0}, {"date": "2025-08-04", "close": 13.87, "volume": 592564.0}, {"date": "2025-08-05", "close": 13.66, "volume": 736228.0}, {"date": "2025-08-06", "close": 13.9, "volume": 473624.0}, {"date": "2025-08-07", "close": 13.81, "volume": 491625.0}, {"date": "2025-08-08", "close": 13.58, "volume": 471506.0}, {"date": "2025-08-11", "close": 13.72, "volume": 539537.0}, {"date": "2025-08-12", "close": 14.68, "volume": 589935.0}, {"date": "2025-08-13", "close": 15.14, "volume": 905206.0}, {"date": "2025-08-14", "close": 14.59, "volume": 535604.0}, {"date": "2025-08-15", "close": 14.63, "volume": 515592.0}, {"date": "2025-08-18", "close": 14.67, "volume": 469729.0}, {"date": "2025-08-19", "close": 14.73, "volume": 322227.0}, {"date": "2025-08-20", "close": 14.67, "volume": 382754.0}, {"date": "2025-08-21", "close": 14.74, "volume": 433746.0}, {"date": "2025-08-22", "close": 15.51, "volume": 923542.0}, {"date": "2025-08-25", "close": 15.28, "volume": 460172.0}, {"date": "2025-08-26", "close": 15.05, "volume": 643069.0}, {"date": "2025-08-27", "close": 15.5, "volume": 1203405.0}, {"date": "2025-08-28", "close": 15.37, "volume": 1123736.0}, {"date": "2025-08-29", "close": 15.0, "volume": 848054.0}, {"date": "2025-09-02", "close": 14.8, "volume": 909108.0}, {"date": "2025-09-03", "close": 14.95, "volume": 1057740.0}, {"date": "2025-09-04", "close": 14.24, "volume": 1905247.0}, {"date": "2025-09-05", "close": 15.7, "volume": 1373566.0}, {"date": "2025-09-08", "close": 15.63, "volume": 1105716.0}, {"date": "2025-09-09", "close": 15.25, "volume": 1035994.0}, {"date": "2025-09-10", "close": 15.58, "volume": 1215954.0}, {"date": "2025-09-11", "close": 15.75, "volume": 1120404.0}, {"date": "2025-09-12", "close": 14.89, "volume": 788847.0}, {"date": "2025-09-15", "close": 15.6, "volume": 864265.0}, {"date": "2025-09-16", "close": 15.2, "volume": 843806.0}, {"date": "2025-09-17", "close": 15.2, "volume": 751248.0}, {"date": "2025-09-18", "close": 14.99, "volume": 602768.0}, {"date": "2025-09-19", "close": 14.32, "volume": 1399962.0}, {"date": "2025-09-22", "close": 14.27, "volume": 870990.0}, {"date": "2025-09-23", "close": 13.92, "volume": 866866.0}, {"date": "2025-09-24", "close": 13.94, "volume": 739658.0}, {"date": "2025-09-25", "close": 13.31, "volume": 934454.0}, {"date": "2025-09-26", "close": 13.65, "volume": 541311.0}, {"date": "2025-09-29", "close": 13.05, "volume": 1359710.0}, {"date": "2025-09-30", "close": 13.04, "volume": 894763.0}, {"date": "2025-10-01", "close": 13.25, "volume": 767756.0}, {"date": "2025-10-02", "close": 13.53, "volume": 563535.0}, {"date": "2025-10-03", "close": 14.3, "volume": 740593.0}, {"date": "2025-10-06", "close": 13.93, "volume": 781151.0}, {"date": "2025-10-07", "close": 13.05, "volume": 826127.0}, {"date": "2025-10-08", "close": 13.56, "volume": 752967.0}, {"date": "2025-10-09", "close": 13.27, "volume": 692037.0}, {"date": "2025-10-10", "close": 11.86, "volume": 1314817.0}, {"date": "2025-10-13", "close": 12.63, "volume": 1009478.0}, {"date": "2025-10-14", "close": 12.95, "volume": 720021.0}, {"date": "2025-10-15", "close": 13.02, "volume": 714006.0}, {"date": "2025-10-16", "close": 12.69, "volume": 721419.0}, {"date": "2025-10-17", "close": 12.47, "volume": 703778.0}, {"date": "2025-10-20", "close": 12.53, "volume": 607876.0}, {"date": "2025-10-21", "close": 12.77, "volume": 748800.0}, {"date": "2025-10-22", "close": 12.28, "volume": 805501.0}, {"date": "2025-10-23", "close": 12.82, "volume": 738256.0}, {"date": "2025-10-24", "close": 12.57, "volume": 574181.0}, {"date": "2025-10-27", "close": 12.54, "volume": 462293.0}, {"date": "2025-10-28", "close": 12.5, "volume": 1328265.0}, {"date": "2025-10-29", "close": 11.8, "volume": 1106631.0}, {"date": "2025-10-30", "close": 10.98, "volume": 1609084.0}, {"date": "2025-10-31", "close": 11.04, "volume": 1341869.0}, {"date": "2025-11-03", "close": 11.01, "volume": 6382676.0}, {"date": "2025-11-04", "close": 10.4, "volume": 1488893.0}, {"date": "2025-11-05", "close": 11.38, "volume": 2074108.0}, {"date": "2025-11-06", "close": 11.04, "volume": 1167007.0}, {"date": "2025-11-07", "close": 11.3, "volume": 1223241.0}, {"date": "2025-11-10", "close": 11.14, "volume": 989796.0}, {"date": "2025-11-11", "close": 11.29, "volume": 689213.0}, {"date": "2025-11-12", "close": 11.3, "volume": 969985.0}, {"date": "2025-11-13", "close": 10.92, "volume": 1619964.0}, {"date": "2025-11-14", "close": 10.31, "volume": 845817.0}, {"date": "2025-11-17", "close": 9.93, "volume": 828934.0}, {"date": "2025-11-18", "close": 9.67, "volume": 1190899.0}, {"date": "2025-11-19", "close": 9.71, "volume": 659024.0}, {"date": "2025-11-20", "close": 9.63, "volume": 871619.0}, {"date": "2025-11-21", "close": 10.55, "volume": 1581861.0}, {"date": "2025-11-24", "close": 10.6, "volume": 2056219.0}, {"date": "2025-11-25", "close": 11.65, "volume": 1165083.0}, {"date": "2025-11-26", "close": 11.8, "volume": 720431.0}, {"date": "2025-11-28", "close": 11.71, "volume": 489073.0}, {"date": "2025-12-01", "close": 12.43, "volume": 999752.0}, {"date": "2025-12-02", "close": 12.6, "volume": 922449.0}, {"date": "2025-12-03", "close": 13.35, "volume": 1309458.0}, {"date": "2025-12-04", "close": 13.47, "volume": 1297822.0}, {"date": "2025-12-05", "close": 13.33, "volume": 1334934.0}, {"date": "2025-12-08", "close": 13.49, "volume": 1729062.0}, {"date": "2025-12-09", "close": 12.74, "volume": 2566149.0}, {"date": "2025-12-10", "close": 13.38, "volume": 1385504.0}, {"date": "2025-12-11", "close": 13.53, "volume": 1479457.0}, {"date": "2025-12-12", "close": 13.3, "volume": 1104883.0}, {"date": "2025-12-15", "close": 13.64, "volume": 917382.0}, {"date": "2025-12-16", "close": 13.82, "volume": 852247.0}, {"date": "2025-12-17", "close": 13.57, "volume": 1435016.0}, {"date": "2025-12-18", "close": 13.3, "volume": 965869.0}, {"date": "2025-12-19", "close": 13.18, "volume": 1719559.0}, {"date": "2025-12-22", "close": 13.3, "volume": 923408.0}, {"date": "2025-12-23", "close": 12.87, "volume": 641495.0}, {"date": "2025-12-24", "close": 13.15, "volume": 303765.0}, {"date": "2025-12-26", "close": 13.28, "volume": 390324.0}, {"date": "2025-12-29", "close": 13.07, "volume": 659705.0}, {"date": "2025-12-30", "close": 13.01, "volume": 551921.0}, {"date": "2025-12-31", "close": 12.17, "volume": 643763.0}, {"date": "2026-01-02", "close": 12.25, "volume": 511149.0}, {"date": "2026-01-05", "close": 12.38, "volume": 966154.0}, {"date": "2026-01-06", "close": 13.08, "volume": 764396.0}, {"date": "2026-01-07", "close": 12.8, "volume": 587508.0}, {"date": "2026-01-08", "close": 13.84, "volume": 853256.0}, {"date": "2026-01-09", "close": 13.88, "volume": 673508.0}, {"date": "2026-01-12", "close": 13.79, "volume": 658749.0}, {"date": "2026-01-13", "close": 14.0, "volume": 772109.0}, {"date": "2026-01-14", "close": 13.86, "volume": 515490.0}, {"date": "2026-01-15", "close": 13.78, "volume": 427870.0}, {"date": "2026-01-16", "close": 13.73, "volume": 402820.0}, {"date": "2026-01-20", "close": 13.5, "volume": 750562.0}, {"date": "2026-01-21", "close": 14.04, "volume": 465269.0}, {"date": "2026-01-22", "close": 12.64, "volume": 973173.0}, {"date": "2026-01-23", "close": 12.54, "volume": 667221.0}, {"date": "2026-01-26", "close": 12.68, "volume": 498390.0}, {"date": "2026-01-27", "close": 12.68, "volume": 495995.0}, {"date": "2026-01-28", "close": 12.3, "volume": 623106.0}, {"date": "2026-01-29", "close": 12.33, "volume": 388371.0}, {"date": "2026-01-30", "close": 12.22, "volume": 596984.0}, {"date": "2026-02-02", "close": 12.69, "volume": 406475.0}, {"date": "2026-02-03", "close": 12.84, "volume": 538295.0}, {"date": "2026-02-04", "close": 13.43, "volume": 613588.0}, {"date": "2026-02-05", "close": 12.58, "volume": 708110.0}, {"date": "2026-02-06", "close": 12.98, "volume": 447326.0}, {"date": "2026-02-09", "close": 12.47, "volume": 440317.0}, {"date": "2026-02-10", "close": 12.15, "volume": 443915.0}, {"date": "2026-02-11", "close": 11.97, "volume": 456485.0}, {"date": "2026-02-12", "close": 11.6, "volume": 670521.0}, {"date": "2026-02-13", "close": 11.81, "volume": 467029.0}, {"date": "2026-02-17", "close": 12.2, "volume": 562978.0}, {"date": "2026-02-18", "close": 12.51, "volume": 570668.0}, {"date": "2026-02-19", "close": 12.46, "volume": 307705.0}, {"date": "2026-02-20", "close": 13.08, "volume": 633344.0}, {"date": "2026-02-23", "close": 12.44, "volume": 635723.0}, {"date": "2026-02-24", "close": 12.12, "volume": 351174.0}, {"date": "2026-02-25", "close": 11.88, "volume": 591858.0}, {"date": "2026-02-26", "close": 12.06, "volume": 552034.0}, {"date": "2026-02-27", "close": 11.89, "volume": 867981.0}, {"date": "2026-03-02", "close": 11.38, "volume": 680375.0}, {"date": "2026-03-03", "close": 11.22, "volume": 612841.0}, {"date": "2026-03-04", "close": 11.53, "volume": 356851.0}, {"date": "2026-03-05", "close": 11.28, "volume": 404343.0}, {"date": "2026-03-06", "close": 10.6, "volume": 557423.0}, {"date": "2026-03-09", "close": 10.09, "volume": 851117.0}, {"date": "2026-03-10", "close": 10.09, "volume": 666267.0}, {"date": "2026-03-11", "close": 9.83, "volume": 564707.0}, {"date": "2026-03-12", "close": 9.41, "volume": 889802.0}, {"date": "2026-03-13", "close": 9.29, "volume": 690096.0}, {"date": "2026-03-16", "close": 9.34, "volume": 698568.0}, {"date": "2026-03-17", "close": 9.25, "volume": 617514.0}, {"date": "2026-03-18", "close": 8.86, "volume": 872620.0}, {"date": "2026-03-19", "close": 10.55, "volume": 1639139.0}, {"date": "2026-03-20", "close": 10.73, "volume": 2142395.0}, {"date": "2026-03-23", "close": 11.52, "volume": 1065234.0}, {"date": "2026-03-24", "close": 11.45, "volume": 683711.0}, {"date": "2026-03-25", "close": 11.01, "volume": 542111.0}, {"date": "2026-03-26", "close": 10.91, "volume": 640743.0}, {"date": "2026-03-27", "close": 10.44, "volume": 647865.0}, {"date": "2026-03-30", "close": 10.37, "volume": 649558.0}, {"date": "2026-03-31", "close": 10.54, "volume": 475507.0}, {"date": "2026-04-01", "close": 11.06, "volume": 664776.0}, {"date": "2026-04-02", "close": 10.74, "volume": 501149.0}, {"date": "2026-04-06", "close": 11.1, "volume": 527878.0}, {"date": "2026-04-07", "close": 10.85, "volume": 560502.0}, {"date": "2026-04-08", "close": 10.95, "volume": 589378.0}, {"date": "2026-04-09", "close": 12.51, "volume": 949439.0}, {"date": "2026-04-10", "close": 12.52, "volume": 678925.0}, {"date": "2026-04-13", "close": 12.89, "volume": 743712.0}, {"date": "2026-04-14", "close": 12.87, "volume": 477087.0}, {"date": "2026-04-15", "close": 12.94, "volume": 311630.0}, {"date": "2026-04-16", "close": 12.81, "volume": 655837.0}, {"date": "2026-04-17", "close": 13.71, "volume": 681713.0}, {"date": "2026-04-20", "close": 14.13, "volume": 515894.0}, {"date": "2026-04-21", "close": 13.84, "volume": 537975.0}, {"date": "2026-04-22", "close": 14.19, "volume": 645469.0}, {"date": "2026-04-23", "close": 13.72, "volume": 555509.0}, {"date": "2026-04-24", "close": 13.54, "volume": 454228.0}, {"date": "2026-04-27", "close": 13.42, "volume": 440067.0}, {"date": "2026-04-28", "close": 13.43, "volume": 363509.0}, {"date": "2026-04-29", "close": 13.16, "volume": 443396.0}, {"date": "2026-04-30", "close": 13.1, "volume": 629441.0}, {"date": "2026-05-01", "close": 13.43, "volume": 535715.0}, {"date": "2026-05-04", "close": 12.69, "volume": 837498.0}, {"date": "2026-05-05", "close": 13.52, "volume": 680000.0}, {"date": "2026-05-06", "close": 13.49, "volume": 657223.0}, {"date": "2026-05-07", "close": 13.27, "volume": 702832.0}, {"date": "2026-05-08", "close": 13.5, "volume": 444452.0}, {"date": "2026-05-11", "close": 12.06, "volume": 813011.0}, {"date": "2026-05-12", "close": 11.36, "volume": 637811.0}, {"date": "2026-05-13", "close": 11.03, "volume": 662131.0}, {"date": "2026-05-14", "close": 11.15, "volume": 574678.0}, {"date": "2026-05-15", "close": 11.07, "volume": 485869.0}, {"date": "2026-05-18", "close": 10.97, "volume": 603340.0}, {"date": "2026-05-19", "close": 11.06, "volume": 511599.0}, {"date": "2026-05-20", "close": 12.14, "volume": 1122901.0}, {"date": "2026-05-21", "close": 13.16, "volume": 1053614.0}, {"date": "2026-05-22", "close": 13.5, "volume": 671585.0}, {"date": "2026-05-26", "close": 13.96, "volume": 573741.0}, {"date": "2026-05-27", "close": 14.49, "volume": 656641.0}, {"date": "2026-05-28", "close": 14.67, "volume": 493602.0}, {"date": "2026-05-29", "close": 14.56, "volume": 600386.0}, {"date": "2026-06-01", "close": 14.19, "volume": 642802.0}, {"date": "2026-06-02", "close": 14.38, "volume": 612102.0}, {"date": "2026-06-03", "close": 14.12, "volume": 719824.0}, {"date": "2026-06-04", "close": 14.21, "volume": 1178941.0}, {"date": "2026-06-05", "close": 12.37, "volume": 1260761.0}, {"date": "2026-06-08", "close": 13.63, "volume": 936865.0}, {"date": "2026-06-09", "close": 13.77, "volume": 869151.0}, {"date": "2026-06-10", "close": 13.74, "volume": 734170.0}, {"date": "2026-06-11", "close": 14.73, "volume": 724428.0}, {"date": "2026-06-12", "close": 14.64, "volume": 590901.0}, {"date": "2026-06-15", "close": 14.06, "volume": 752942.0}, {"date": "2026-06-16", "close": 13.39, "volume": 551888.0}, {"date": "2026-06-17", "close": 12.49, "volume": 571115.0}, {"date": "2026-06-18", "close": 13.14, "volume": 984020.0}, {"date": "2026-06-22", "close": 12.67, "volume": 594838.0}, {"date": "2026-06-23", "close": 12.27, "volume": 530983.0}, {"date": "2026-06-24", "close": 12.97, "volume": 527986.0}, {"date": "2026-06-25", "close": 12.47, "volume": 325175.0}, {"date": "2026-06-26", "close": 13.49, "volume": 1675647.0}, {"date": "2026-06-29", "close": 12.76, "volume": 724758.0}, {"date": "2026-06-30", "close": 12.37, "volume": 490659.0}, {"date": "2026-07-01", "close": 12.39, "volume": 513358.0}, {"date": "2026-07-02", "close": 11.71, "volume": 466832.0}, {"date": "2026-07-06", "close": 11.79, "volume": 559313.0}, {"date": "2026-07-07", "close": 11.94, "volume": 380104.0}, {"date": "2026-07-08", "close": 11.51, "volume": 425098.0}, {"date": "2026-07-09", "close": 11.48, "volume": 520325.0}, {"date": "2026-07-10", "close": 11.81, "volume": 295833.0}, {"date": "2026-07-13", "close": 11.84, "volume": 393308.0}, {"date": "2026-07-14", "close": 11.31, "volume": 469649.0}, {"date": "2026-07-15", "close": 11.72, "volume": 543004.0}, {"date": "2026-07-16", "close": 12.36, "volume": 560101.0}, {"date": "2026-07-17", "close": 11.85, "volume": 433318.0}, {"date": "2026-07-20", "close": 11.86, "volume": 340610.0}, {"date": "2026-07-21", "close": 11.8, "volume": 366633.0}, {"date": "2026-07-22", "close": 12.56, "volume": 453990.0}, {"date": "2026-07-23", "close": 11.68, "volume": 464339.0}, {"date": "2026-07-24", "close": 11.78, "volume": 294809.0}, {"date": "2026-07-27", "close": 12.51, "volume": 360134.0}, {"date": "2026-07-28", "close": 13.3, "volume": 548267.0}, {"date": "2026-07-29", "close": 12.86, "volume": 598495.0}, {"date": "2026-07-30", "close": 13.02, "volume": 473542.0}, {"date": "2026-07-31", "close": 12.84, "volume": 454001.0}, {"date": "2026-08-03", "close": 14.0, "volume": 648530.0}, {"date": "2026-08-04", "close": 14.25, "volume": 696239.0}, {"date": "2026-08-05", "close": 14.32, "volume": 625890.0}, {"date": "2026-08-06", "close": 14.46, "volume": 888829.0}, {"date": "2026-08-07", "close": 14.5, "volume": 431727.0}], "refreshing": true}