{"ticker": "CENT", "overview": {"cik": "887733", "ticker": "CENT", "name": "CENTRAL GARDEN & PET CO", "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "sic": "5190", "announcements": [{"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405619", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0001193125-26-397048", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354048", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-353998", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000052388-26-000258", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001921094-26-000845", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347372", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347175", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001921094-26-000836", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344697", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001921094-26-000826", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000887733-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000887733-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001193125-26-316953", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303325", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-285693", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274112", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-17", "title": "Form 11-K", "accession": "0000887733-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-230801", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000887733-26-000013", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0000887733-26-000011", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000320", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000235", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000215", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "Insider transaction", "accession": "0000936179-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 539600.0, "net": -539600.0, "insiders": 2, "first_date": "2026-08-12", "last_date": "2026-08-13"}, "metrics": {"ticker": "CENT", "has_prices": true, "as_of": "2026-10-30", "last": 45.58, "prev_close": 45.1, "change": 0.4799999999999969, "change_pct": 0.010643015521064232, "session_volume": 90409.0, "vwap_5": 45.157910662333904, "vwap_20": 42.5656958443418, "vwap_60": 42.43025833315768, "vwap_250": 38.858410559138356, "high_52w": 46.54, "low_52w": 30.47, "avg_volume_20": 84991.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002052113-26-001115", "src": "13DG", "ticker": "CENT", "cik": "887733", "company": "CENTRAL GARDEN & PET CO", "company_raw": "CENTRAL GARDEN & PET CO", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "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": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 5.1% passive stake in CENT", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001115-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "0001193125-26-405619", "src": "INSIDERS", "ticker": "CENT", "cik": "887733", "company": "CENTRAL GARDEN & PET CO", "company_raw": "CENTRAL GARDEN & PET CO", "who": "William E. Brown", "who_key": "BROWN WILLIAM E", "role": "Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "Director files routine paperwork on CENT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/936179/000119312526405619/0001193125-26-405619-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57044}, {"id": "13DG-0000052388-26-000258", "src": "13DG", "ticker": "CENT", "cik": "887733", "company": "CENTRAL GARDEN & PET CO", "company_raw": "CENTRAL GARDEN & PET CO", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT 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": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of CENT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000258-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0001193125-26-353998", "src": "INSIDERS", "ticker": "CENT", "cik": "887733", "company": "CENTRAL GARDEN & PET CO", "company_raw": "CENTRAL GARDEN & PET CO", "who": "William E. Brown", "who_key": "BROWN WILLIAM E", "role": "Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 152100.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "Director sells $152K of CENT", "source_url": "https://www.sec.gov/Archives/edgar/data/936179/000119312526353998/0001193125-26-353998-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "0001193125-26-354048", "src": "INSIDERS", "ticker": "CENT", "cik": "887733", "company": "CENTRAL GARDEN & PET CO", "company_raw": "CENTRAL GARDEN & PET CO", "who": "Brooks Pennington III", "who_key": "PENNINGTON BROOKS III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "Director files routine paperwork on CENT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1057369/000119312526354048/0001193125-26-354048-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "0001193125-26-347175", "src": "INSIDERS", "ticker": "CENT", "cik": "887733", "company": "CENTRAL GARDEN & PET CO", "company_raw": "CENTRAL GARDEN & PET CO", "who": "John D. Walker III", "who_key": "Walker John D. III", "role": "President, Garden Consumer Pro", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 387500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "President sells $388K of CENT", "source_url": "https://www.sec.gov/Archives/edgar/data/1843398/000119312526347175/0001193125-26-347175-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "0001193125-26-347372", "src": "INSIDERS", "ticker": "CENT", "cik": "887733", "company": "CENTRAL GARDEN & PET CO", "company_raw": "CENTRAL GARDEN & PET CO", "who": "William E. Brown", "who_key": "BROWN WILLIAM E", "role": "Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 8438080.752, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "Director files routine paperwork on CENT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/936179/000119312526347372/0001193125-26-347372-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "0001193125-26-344697", "src": "INSIDERS", "ticker": "CENT", "cik": "887733", "company": "CENTRAL GARDEN & PET CO", "company_raw": "CENTRAL GARDEN & PET CO", "who": "William E. Brown", "who_key": "BROWN WILLIAM E", "role": "Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "Director files routine paperwork on CENT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/936179/000119312526344697/0001193125-26-344697-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219764}, {"id": "13DG-0002100119-26-000320", "src": "13DG", "ticker": "CENT", "cik": "887733", "company": "CENTRAL GARDEN & PET CO", "company_raw": "CENTRAL GARDEN & PET CO", "who": "Central Garden & PET Co", "who_key": "CENTRAL GARDEN & PET CO", "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": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "CENTRAL GARDEN & PET CO crosses 5% of CENT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/887733/0002100119-26-000320-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0002100121-26-000215", "src": "13DG", "ticker": "CENT", "cik": "887733", "company": "CENTRAL GARDEN & PET CO", "company_raw": "CENTRAL GARDEN & PET CO", "who": "Central Garden & PET Co", "who_key": "CENTRAL GARDEN & PET CO", "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": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "CENTRAL GARDEN & PET CO crosses 5% of CENT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/887733/0002100121-26-000215-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0002100121-26-000235", "src": "13DG", "ticker": "CENT", "cik": "887733", "company": "CENTRAL GARDEN & PET CO", "company_raw": "CENTRAL GARDEN & PET CO", "who": "Central Garden & PET Co", "who_key": "CENTRAL GARDEN & PET CO", "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": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "CENTRAL GARDEN & PET CO crosses 5% of CENT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/887733/0002100121-26-000235-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}], "recent_buys": [], "institutional": [{"id": "13DG-0002052113-26-001115", "src": "13DG", "ticker": "CENT", "cik": "887733", "company": "CENTRAL GARDEN & PET CO", "company_raw": "CENTRAL GARDEN & PET CO", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "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": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 5.1% passive stake in CENT", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001115-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "13DG-0000052388-26-000258", "src": "13DG", "ticker": "CENT", "cik": "887733", "company": "CENTRAL GARDEN & PET CO", "company_raw": "CENTRAL GARDEN & PET CO", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT 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": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of CENT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000258-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0002100119-26-000320", "src": "13DG", "ticker": "CENT", "cik": "887733", "company": "CENTRAL GARDEN & PET CO", "company_raw": "CENTRAL GARDEN & PET CO", "who": "Central Garden & PET Co", "who_key": "CENTRAL GARDEN & PET CO", "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": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "CENTRAL GARDEN & PET CO crosses 5% of CENT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/887733/0002100119-26-000320-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0002100121-26-000215", "src": "13DG", "ticker": "CENT", "cik": "887733", "company": "CENTRAL GARDEN & PET CO", "company_raw": "CENTRAL GARDEN & PET CO", "who": "Central Garden & PET Co", "who_key": "CENTRAL GARDEN & PET CO", "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": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "CENTRAL GARDEN & PET CO crosses 5% of CENT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/887733/0002100121-26-000215-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0002100121-26-000235", "src": "13DG", "ticker": "CENT", "cik": "887733", "company": "CENTRAL GARDEN & PET CO", "company_raw": "CENTRAL GARDEN & PET CO", "who": "Central Garden & PET Co", "who_key": "CENTRAL GARDEN & PET CO", "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": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "CENTRAL GARDEN & PET CO crosses 5% of CENT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/887733/0002100121-26-000235-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Central Garden & Pet Company - Class A Common Stock Nonvoting", "new_value": "CENTRAL GARDEN & PET CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000887733", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000887733", "applied": 1, "detected_at": "2026-09-10T23:39:05.189622"}]}, "key_people": [{"who": "John D. Walker III", "who_key": "Walker John D. III", "role": "President, Garden Consumer Pro", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 387500.0, "net": -387500.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 387500.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1843398/000119312526347175/0001193125-26-347175-index.htm"}], "latest": {"action": "SELL", "amount": 387500.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1843398/000119312526347175/0001193125-26-347175-index.htm"}}, {"who": "William E. Brown", "who_key": "BROWN WILLIAM E", "role": "Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 152100.0, "net": -152100.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 152100.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936179/000119312526353998/0001193125-26-353998-index.htm"}], "latest": {"action": "SELL", "amount": 152100.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/936179/000119312526353998/0001193125-26-353998-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -387500.0}, {"date": "2026-08-13", "net": -152100.0}], "announcements": [{"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405619", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0001193125-26-397048", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354048", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-353998", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000052388-26-000258", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001921094-26-000845", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347372", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347175", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001921094-26-000836", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344697", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001921094-26-000826", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000887733-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000887733-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001193125-26-316953", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303325", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-285693", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274112", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-17", "title": "Form 11-K", "accession": "0000887733-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-230801", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000887733-26-000013", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0000887733-26-000011", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000320", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000235", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000215", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "Insider transaction", "accession": "0000936179-26-000002", "price_sensitive": false}], "performance": {"ticker": "CENT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 19.2612, "volume": 171671.0}, {"date": "2016-11-01", "close": 18.9286, "volume": 140726.0}, {"date": "2016-11-02", "close": 19.0078, "volume": 101788.0}, {"date": "2016-11-03", "close": 19.0157, "volume": 118312.0}, {"date": "2016-11-04", "close": 18.786, "volume": 219856.0}, {"date": "2016-11-07", "close": 19.475, "volume": 111289.0}, {"date": "2016-11-08", "close": 20.5205, "volume": 104521.0}, {"date": "2016-11-09", "close": 20.9877, "volume": 111449.0}, {"date": "2016-11-10", "close": 20.6155, "volume": 115221.0}, {"date": "2016-11-11", "close": 22.2153, "volume": 180573.0}, {"date": "2016-11-14", "close": 22.2628, "volume": 127034.0}, {"date": "2016-11-15", "close": 22.0411, "volume": 149111.0}, {"date": "2016-11-16", "close": 23.0865, "volume": 108964.0}, {"date": "2016-11-17", "close": 23.4429, "volume": 219865.0}, {"date": "2016-11-18", "close": 23.1103, "volume": 82707.0}, {"date": "2016-11-21", "close": 23.1578, "volume": 54584.0}, {"date": "2016-11-22", "close": 23.5379, "volume": 110497.0}, {"date": "2016-11-23", "close": 23.3716, "volume": 50553.0}, {"date": "2016-11-25", "close": 23.6013, "volume": 41998.0}, {"date": "2016-11-28", "close": 23.0786, "volume": 127912.0}, {"date": "2016-11-29", "close": 23.7597, "volume": 144330.0}, {"date": "2016-11-30", "close": 22.8727, "volume": 111725.0}, {"date": "2016-12-01", "close": 22.4767, "volume": 162065.0}, {"date": "2016-12-02", "close": 24.9358, "volume": 533661.0}, {"date": "2016-12-05", "close": 26.1357, "volume": 265081.0}, {"date": "2016-12-06", "close": 25.8268, "volume": 188555.0}, {"date": "2016-12-07", "close": 26.0248, "volume": 98335.0}, {"date": "2016-12-08", "close": 25.5575, "volume": 192722.0}, {"date": "2016-12-09", "close": 25.708, "volume": 155821.0}, {"date": "2016-12-12", "close": 25.1378, "volume": 107237.0}, {"date": "2016-12-13", "close": 25.613, "volume": 113867.0}, {"date": "2016-12-14", "close": 25.4704, "volume": 84739.0}, {"date": "2016-12-15", "close": 25.613, "volume": 86577.0}, {"date": "2016-12-16", "close": 25.803, "volume": 456763.0}, {"date": "2016-12-19", "close": 25.8902, "volume": 105882.0}, {"date": "2016-12-20", "close": 26.1238, "volume": 151113.0}, {"date": "2016-12-21", "close": 26.4129, "volume": 214325.0}, {"date": "2016-12-22", "close": 27.1257, "volume": 192044.0}, {"date": "2016-12-23", "close": 26.6901, "volume": 67915.0}, {"date": "2016-12-27", "close": 26.5713, "volume": 85862.0}, {"date": "2016-12-28", "close": 26.1357, "volume": 113711.0}, {"date": "2016-12-29", "close": 26.2624, "volume": 57535.0}, {"date": "2016-12-30", "close": 26.2069, "volume": 72346.0}, {"date": "2017-01-03", "close": 26.5475, "volume": 125199.0}, {"date": "2017-01-04", "close": 26.7138, "volume": 109802.0}, {"date": "2017-01-05", "close": 26.7297, "volume": 76241.0}, {"date": "2017-01-06", "close": 27.094, "volume": 96778.0}, {"date": "2017-01-09", "close": 26.0961, "volume": 140466.0}, {"date": "2017-01-10", "close": 25.906, "volume": 111097.0}, {"date": "2017-01-11", "close": 25.7951, "volume": 70761.0}, {"date": "2017-01-12", "close": 25.2566, "volume": 56174.0}, {"date": "2017-01-13", "close": 25.407, "volume": 60644.0}, {"date": "2017-01-17", "close": 25.7001, "volume": 61346.0}, {"date": "2017-01-18", "close": 26.0802, "volume": 61255.0}, {"date": "2017-01-19", "close": 25.7634, "volume": 91419.0}, {"date": "2017-01-20", "close": 26.1278, "volume": 85539.0}, {"date": "2017-01-23", "close": 26.1436, "volume": 70087.0}, {"date": "2017-01-24", "close": 26.8643, "volume": 70015.0}, {"date": "2017-01-25", "close": 27.1811, "volume": 125214.0}, {"date": "2017-01-26", "close": 27.2286, "volume": 81802.0}, {"date": "2017-01-27", "close": 26.9989, "volume": 53287.0}, {"date": "2017-01-30", "close": 25.9931, "volume": 141602.0}, {"date": "2017-01-31", "close": 26.0169, "volume": 89655.0}, {"date": "2017-02-01", "close": 27.1573, "volume": 177171.0}, {"date": "2017-02-02", "close": 26.8247, "volume": 145005.0}, {"date": "2017-02-03", "close": 25.9773, "volume": 509059.0}, {"date": "2017-02-06", "close": 25.4229, "volume": 278965.0}, {"date": "2017-02-07", "close": 25.2328, "volume": 178506.0}, {"date": "2017-02-08", "close": 25.7318, "volume": 139661.0}, {"date": "2017-02-09", "close": 25.9773, "volume": 90624.0}, {"date": "2017-02-10", "close": 26.4208, "volume": 65647.0}, {"date": "2017-02-13", "close": 26.5713, "volume": 65502.0}, {"date": "2017-02-14", "close": 26.5871, "volume": 109881.0}, {"date": "2017-02-15", "close": 27.0861, "volume": 68520.0}, {"date": "2017-02-16", "close": 27.4741, "volume": 89149.0}, {"date": "2017-02-17", "close": 28.1552, "volume": 120040.0}, {"date": "2017-02-21", "close": 28.1869, "volume": 108922.0}, {"date": "2017-02-22", "close": 28.0444, "volume": 61221.0}, {"date": "2017-02-23", "close": 27.4583, "volume": 85380.0}, {"date": "2017-02-24", "close": 28.2503, "volume": 74535.0}, {"date": "2017-02-27", "close": 28.4562, "volume": 113943.0}, {"date": "2017-02-28", "close": 26.7297, "volume": 192925.0}, {"date": "2017-03-01", "close": 27.3316, "volume": 140775.0}, {"date": "2017-03-02", "close": 26.8801, "volume": 74076.0}, {"date": "2017-03-03", "close": 27.2207, "volume": 88562.0}, {"date": "2017-03-06", "close": 27.1336, "volume": 55081.0}, {"date": "2017-03-07", "close": 27.1415, "volume": 76398.0}, {"date": "2017-03-08", "close": 27.094, "volume": 69599.0}, {"date": "2017-03-09", "close": 28.3374, "volume": 230763.0}, {"date": "2017-03-10", "close": 29.1215, "volume": 110410.0}, {"date": "2017-03-13", "close": 29.367, "volume": 145558.0}, {"date": "2017-03-14", "close": 28.5671, "volume": 73966.0}, {"date": "2017-03-15", "close": 29.0898, "volume": 110668.0}, {"date": "2017-03-16", "close": 29.7234, "volume": 77025.0}, {"date": "2017-03-17", "close": 29.8343, "volume": 149359.0}, {"date": "2017-03-20", "close": 29.1848, "volume": 48455.0}, {"date": "2017-03-21", "close": 28.7017, "volume": 68858.0}, {"date": "2017-03-22", "close": 28.5037, "volume": 82438.0}, {"date": "2017-03-23", "close": 29.1056, "volume": 58185.0}, {"date": "2017-03-24", "close": 28.773, "volume": 62615.0}, {"date": "2017-03-27", "close": 28.9472, "volume": 65508.0}, {"date": "2017-03-28", "close": 28.9235, "volume": 64216.0}, {"date": "2017-03-29", "close": 28.9552, "volume": 51876.0}, {"date": "2017-03-30", "close": 29.367, "volume": 64523.0}, {"date": "2017-03-31", "close": 29.3591, "volume": 94031.0}, {"date": "2017-04-03", "close": 28.9156, "volume": 56826.0}, {"date": "2017-04-04", "close": 28.6859, "volume": 55747.0}, {"date": "2017-04-05", "close": 28.2344, "volume": 77558.0}, {"date": "2017-04-06", "close": 28.7096, "volume": 59869.0}, {"date": "2017-04-07", "close": 28.6384, "volume": 87667.0}, {"date": "2017-04-10", "close": 28.7255, "volume": 60630.0}, {"date": "2017-04-11", "close": 29.0819, "volume": 66476.0}, {"date": "2017-04-12", "close": 29.264, "volume": 60219.0}, {"date": "2017-04-13", "close": 28.8839, "volume": 44185.0}, {"date": "2017-04-17", "close": 29.9214, "volume": 130956.0}, {"date": "2017-04-18", "close": 29.4541, "volume": 120387.0}, {"date": "2017-04-19", "close": 30.4124, "volume": 144694.0}, {"date": "2017-04-20", "close": 30.1035, "volume": 70394.0}, {"date": "2017-04-21", "close": 29.5333, "volume": 144073.0}, {"date": "2017-04-24", "close": 30.5471, "volume": 225002.0}, {"date": "2017-04-25", "close": 30.2699, "volume": 74352.0}, {"date": "2017-04-26", "close": 30.9589, "volume": 150275.0}, {"date": "2017-04-27", "close": 30.6579, "volume": 119917.0}, {"date": "2017-04-28", "close": 29.9372, "volume": 115051.0}, {"date": "2017-05-01", "close": 29.9768, "volume": 78051.0}, {"date": "2017-05-02", "close": 27.9612, "volume": 214031.0}, {"date": "2017-05-03", "close": 27.5375, "volume": 247688.0}, {"date": "2017-05-04", "close": 28.8839, "volume": 328897.0}, {"date": "2017-05-05", "close": 27.7117, "volume": 284465.0}, {"date": "2017-05-08", "close": 27.7355, "volume": 130409.0}, {"date": "2017-05-09", "close": 27.7117, "volume": 123379.0}, {"date": "2017-05-10", "close": 28.1077, "volume": 81702.0}, {"date": "2017-05-11", "close": 27.886, "volume": 65602.0}, {"date": "2017-05-12", "close": 27.4662, "volume": 123188.0}, {"date": "2017-05-15", "close": 26.3178, "volume": 163354.0}, {"date": "2017-05-16", "close": 25.51, "volume": 228550.0}, {"date": "2017-05-17", "close": 25.1298, "volume": 283904.0}, {"date": "2017-05-18", "close": 23.3637, "volume": 602301.0}, {"date": "2017-05-19", "close": 25.019, "volume": 280207.0}, {"date": "2017-05-22", "close": 24.5279, "volume": 196594.0}, {"date": "2017-05-23", "close": 24.2032, "volume": 207011.0}, {"date": "2017-05-24", "close": 24.3141, "volume": 240858.0}, {"date": "2017-05-25", "close": 24.1715, "volume": 136998.0}, {"date": "2017-05-26", "close": 24.3141, "volume": 97573.0}, {"date": "2017-05-30", "close": 23.6013, "volume": 165703.0}, {"date": "2017-05-31", "close": 23.6963, "volume": 287747.0}, {"date": "2017-06-01", "close": 24.8922, "volume": 160424.0}, {"date": "2017-06-02", "close": 25.906, "volume": 179578.0}, {"date": "2017-06-05", "close": 24.5913, "volume": 137940.0}, {"date": "2017-06-06", "close": 24.425, "volume": 120826.0}, {"date": "2017-06-07", "close": 24.916, "volume": 51027.0}, {"date": "2017-06-08", "close": 24.9239, "volume": 49609.0}, {"date": "2017-06-09", "close": 24.7734, "volume": 61499.0}, {"date": "2017-06-12", "close": 24.615, "volume": 100892.0}, {"date": "2017-06-13", "close": 25.0823, "volume": 70778.0}, {"date": "2017-06-14", "close": 24.6784, "volume": 81197.0}, {"date": "2017-06-15", "close": 24.7259, "volume": 58123.0}, {"date": "2017-06-16", "close": 24.425, "volume": 111165.0}, {"date": "2017-06-19", "close": 25.7318, "volume": 164445.0}, {"date": "2017-06-20", "close": 25.4308, "volume": 109514.0}, {"date": "2017-06-21", "close": 25.8189, "volume": 150340.0}, {"date": "2017-06-22", "close": 25.3595, "volume": 68800.0}, {"date": "2017-06-23", "close": 25.4783, "volume": 177931.0}, {"date": "2017-06-26", "close": 25.4783, "volume": 93382.0}, {"date": "2017-06-27", "close": 24.7814, "volume": 137103.0}, {"date": "2017-06-28", "close": 25.4546, "volume": 68228.0}, {"date": "2017-06-29", "close": 25.415, "volume": 109241.0}, {"date": "2017-06-30", "close": 25.1774, "volume": 115977.0}, {"date": "2017-07-03", "close": 25.0902, "volume": 32358.0}, {"date": "2017-07-05", "close": 24.6546, "volume": 54932.0}, {"date": "2017-07-06", "close": 24.322, "volume": 90840.0}, {"date": "2017-07-07", "close": 25.4942, "volume": 85576.0}, {"date": "2017-07-10", "close": 25.011, "volume": 113139.0}, {"date": "2017-07-11", "close": 24.8289, "volume": 78170.0}, {"date": "2017-07-12", "close": 24.9516, "volume": 96876.0}, {"date": "2017-07-13", "close": 24.718, "volume": 113309.0}, {"date": "2017-07-14", "close": 24.6863, "volume": 61379.0}, {"date": "2017-07-17", "close": 25.0427, "volume": 120003.0}, {"date": "2017-07-18", "close": 25.3358, "volume": 48060.0}, {"date": "2017-07-19", "close": 25.906, "volume": 83536.0}, {"date": "2017-07-20", "close": 26.2703, "volume": 53352.0}, {"date": "2017-07-21", "close": 26.3495, "volume": 110134.0}, {"date": "2017-07-24", "close": 26.3733, "volume": 67143.0}, {"date": "2017-07-25", "close": 26.8009, "volume": 81025.0}, {"date": "2017-07-26", "close": 26.6821, "volume": 49247.0}, {"date": "2017-07-27", "close": 25.6526, "volume": 90486.0}, {"date": "2017-07-28", "close": 25.4783, "volume": 75422.0}, {"date": "2017-07-31", "close": 25.3437, "volume": 76348.0}, {"date": "2017-08-01", "close": 25.4783, "volume": 83617.0}, {"date": "2017-08-02", "close": 24.8922, "volume": 141237.0}, {"date": "2017-08-03", "close": 28.4483, "volume": 441218.0}, {"date": "2017-08-04", "close": 27.981, "volume": 147037.0}, {"date": "2017-08-07", "close": 28.2107, "volume": 107037.0}, {"date": "2017-08-08", "close": 28.0048, "volume": 95814.0}, {"date": "2017-08-09", "close": 27.7117, "volume": 72314.0}, {"date": "2017-08-10", "close": 27.5454, "volume": 76044.0}, {"date": "2017-08-11", "close": 27.5058, "volume": 68220.0}, {"date": "2017-08-14", "close": 27.7672, "volume": 76759.0}, {"date": "2017-08-15", "close": 27.1257, "volume": 62563.0}, {"date": "2017-08-16", "close": 26.8564, "volume": 105757.0}, {"date": "2017-08-17", "close": 26.4525, "volume": 135004.0}, {"date": "2017-08-18", "close": 27.1336, "volume": 80190.0}, {"date": "2017-08-21", "close": 27.1019, "volume": 54406.0}, {"date": "2017-08-22", "close": 27.4108, "volume": 56247.0}, {"date": "2017-08-23", "close": 28.1236, "volume": 115096.0}, {"date": "2017-08-24", "close": 28.1473, "volume": 94433.0}, {"date": "2017-08-25", "close": 28.3136, "volume": 89023.0}, {"date": "2017-08-28", "close": 27.9731, "volume": 73793.0}, {"date": "2017-08-29", "close": 27.5058, "volume": 90476.0}, {"date": "2017-08-30", "close": 27.6405, "volume": 46030.0}, {"date": "2017-08-31", "close": 27.9176, "volume": 44287.0}, {"date": "2017-09-01", "close": 28.4958, "volume": 39433.0}, {"date": "2017-09-05", "close": 28.3453, "volume": 71974.0}, {"date": "2017-09-06", "close": 27.7988, "volume": 52801.0}, {"date": "2017-09-07", "close": 27.8939, "volume": 59172.0}, {"date": "2017-09-08", "close": 28.0919, "volume": 77806.0}, {"date": "2017-09-11", "close": 28.1156, "volume": 92248.0}, {"date": "2017-09-12", "close": 28.3691, "volume": 28666.0}, {"date": "2017-09-13", "close": 28.4562, "volume": 61342.0}, {"date": "2017-09-14", "close": 28.2503, "volume": 44057.0}, {"date": "2017-09-15", "close": 28.4245, "volume": 127525.0}, {"date": "2017-09-18", "close": 28.7968, "volume": 77169.0}, {"date": "2017-09-19", "close": 29.3432, "volume": 89665.0}, {"date": "2017-09-20", "close": 29.6283, "volume": 123471.0}, {"date": "2017-09-21", "close": 29.3036, "volume": 80863.0}, {"date": "2017-09-22", "close": 29.272, "volume": 61950.0}, {"date": "2017-09-25", "close": 28.9789, "volume": 86756.0}, {"date": "2017-09-26", "close": 29.8026, "volume": 110477.0}, {"date": "2017-09-27", "close": 30.1352, "volume": 128383.0}, {"date": "2017-09-28", "close": 30.4916, "volume": 41599.0}, {"date": "2017-09-29", "close": 30.7609, "volume": 42223.0}, {"date": "2017-10-02", "close": 30.8322, "volume": 101754.0}, {"date": "2017-10-03", "close": 30.9668, "volume": 50572.0}, {"date": "2017-10-04", "close": 31.2915, "volume": 51293.0}, {"date": "2017-10-05", "close": 31.1727, "volume": 46700.0}, {"date": "2017-10-06", "close": 30.6263, "volume": 50621.0}, {"date": "2017-10-09", "close": 30.3253, "volume": 90059.0}, {"date": "2017-10-10", "close": 30.5233, "volume": 56429.0}, {"date": "2017-10-11", "close": 30.7134, "volume": 35809.0}, {"date": "2017-10-12", "close": 30.7926, "volume": 54348.0}, {"date": "2017-10-13", "close": 31.9093, "volume": 72610.0}, {"date": "2017-10-16", "close": 30.6263, "volume": 95393.0}, {"date": "2017-10-17", "close": 29.8739, "volume": 66047.0}, {"date": "2017-10-18", "close": 29.9214, "volume": 47594.0}, {"date": "2017-10-19", "close": 30.3807, "volume": 39469.0}, {"date": "2017-10-20", "close": 30.5075, "volume": 46042.0}, {"date": "2017-10-23", "close": 29.3987, "volume": 53142.0}, {"date": "2017-10-24", "close": 29.5491, "volume": 84543.0}, {"date": "2017-10-25", "close": 29.5333, "volume": 79933.0}, {"date": "2017-10-26", "close": 29.7155, "volume": 24445.0}, {"date": "2017-10-27", "close": 30.4362, "volume": 35006.0}, {"date": "2017-10-30", "close": 29.6046, "volume": 45170.0}, {"date": "2017-10-31", "close": 30.2382, "volume": 70000.0}, {"date": "2017-11-01", "close": 29.8976, "volume": 59763.0}, {"date": "2017-11-02", "close": 29.6046, "volume": 54695.0}, {"date": "2017-11-03", "close": 29.4066, "volume": 51188.0}, {"date": "2017-11-06", "close": 28.8918, "volume": 39578.0}, {"date": "2017-11-07", "close": 28.4008, "volume": 48756.0}, {"date": "2017-11-08", "close": 28.2978, "volume": 36800.0}, {"date": "2017-11-09", "close": 28.0285, "volume": 49058.0}, {"date": "2017-11-10", "close": 28.179, "volume": 32112.0}, {"date": "2017-11-13", "close": 28.274, "volume": 59498.0}, {"date": "2017-11-14", "close": 28.2344, "volume": 34964.0}, {"date": "2017-11-15", "close": 28.0364, "volume": 54356.0}, {"date": "2017-11-16", "close": 28.9156, "volume": 43403.0}, {"date": "2017-11-17", "close": 29.1848, "volume": 33820.0}, {"date": "2017-11-20", "close": 29.6125, "volume": 29610.0}, {"date": "2017-11-21", "close": 30.5946, "volume": 45364.0}, {"date": "2017-11-22", "close": 30.4045, "volume": 38124.0}, {"date": "2017-11-24", "close": 29.6283, "volume": 107669.0}, {"date": "2017-11-27", "close": 29.7709, "volume": 82369.0}, {"date": "2017-11-28", "close": 30.6342, "volume": 152116.0}, {"date": "2017-11-29", "close": 30.8243, "volume": 317786.0}, {"date": "2017-11-30", "close": 31.3866, "volume": 113114.0}, {"date": "2017-12-01", "close": 31.3707, "volume": 99815.0}, {"date": "2017-12-04", "close": 33.2794, "volume": 131779.0}, {"date": "2017-12-05", "close": 32.6141, "volume": 99537.0}, {"date": "2017-12-06", "close": 32.5983, "volume": 73697.0}, {"date": "2017-12-07", "close": 32.0914, "volume": 50764.0}, {"date": "2017-12-08", "close": 32.0598, "volume": 83798.0}, {"date": "2017-12-11", "close": 31.149, "volume": 91618.0}, {"date": "2017-12-12", "close": 30.9351, "volume": 119398.0}, {"date": "2017-12-13", "close": 30.8955, "volume": 106753.0}, {"date": "2017-12-14", "close": 29.9293, "volume": 82855.0}, {"date": "2017-12-15", "close": 30.6421, "volume": 144206.0}, {"date": "2017-12-18", "close": 31.0143, "volume": 40646.0}, {"date": "2017-12-19", "close": 30.4362, "volume": 51133.0}, {"date": "2017-12-20", "close": 30.4124, "volume": 42740.0}, {"date": "2017-12-21", "close": 30.9193, "volume": 41202.0}, {"date": "2017-12-22", "close": 30.8005, "volume": 28886.0}, {"date": "2017-12-26", "close": 31.0143, "volume": 49525.0}, {"date": "2017-12-27", "close": 30.9906, "volume": 23814.0}, {"date": "2017-12-28", "close": 31.0381, "volume": 21653.0}, {"date": "2017-12-29", "close": 30.8243, "volume": 47095.0}, {"date": "2018-01-02", "close": 30.7371, "volume": 233105.0}, {"date": "2018-01-03", "close": 30.6104, "volume": 127822.0}, {"date": "2018-01-04", "close": 30.1907, "volume": 113902.0}, {"date": "2018-01-05", "close": 29.1294, "volume": 193249.0}, {"date": "2018-01-08", "close": 29.763, "volume": 74312.0}, {"date": "2018-01-09", "close": 29.4462, "volume": 62583.0}, {"date": "2018-01-10", "close": 28.868, "volume": 62951.0}, {"date": "2018-01-11", "close": 29.264, "volume": 116610.0}, {"date": "2018-01-12", "close": 28.9948, "volume": 118256.0}, {"date": "2018-01-16", "close": 29.0264, "volume": 63171.0}, {"date": "2018-01-17", "close": 29.7709, "volume": 74120.0}, {"date": "2018-01-18", "close": 29.4858, "volume": 45432.0}, {"date": "2018-01-19", "close": 29.8818, "volume": 56891.0}, {"date": "2018-01-22", "close": 29.9531, "volume": 56394.0}, {"date": "2018-01-23", "close": 32.1231, "volume": 238733.0}, {"date": "2018-01-24", "close": 31.8063, "volume": 83955.0}, {"date": "2018-01-25", "close": 32.5825, "volume": 130431.0}, {"date": "2018-01-26", "close": 32.4716, "volume": 75636.0}, {"date": "2018-01-29", "close": 31.9093, "volume": 53203.0}, {"date": "2018-01-30", "close": 31.2757, "volume": 112170.0}, {"date": "2018-01-31", "close": 31.0381, "volume": 172709.0}, {"date": "2018-02-01", "close": 30.7134, "volume": 75324.0}, {"date": "2018-02-02", "close": 30.1273, "volume": 70589.0}, {"date": "2018-02-05", "close": 28.6542, "volume": 113765.0}, {"date": "2018-02-06", "close": 28.7968, "volume": 84964.0}, {"date": "2018-02-07", "close": 28.6938, "volume": 79401.0}, {"date": "2018-02-08", "close": 31.2598, "volume": 272145.0}, {"date": "2018-02-09", "close": 30.0006, "volume": 207419.0}, {"date": "2018-02-12", "close": 30.4758, "volume": 122811.0}, {"date": "2018-02-13", "close": 30.3887, "volume": 142263.0}, {"date": "2018-02-14", "close": 30.943, "volume": 134719.0}, {"date": "2018-02-15", "close": 31.0222, "volume": 122230.0}, {"date": "2018-02-16", "close": 31.046, "volume": 283715.0}, {"date": "2018-02-20", "close": 31.3074, "volume": 128939.0}, {"date": "2018-02-21", "close": 31.4103, "volume": 123093.0}, {"date": "2018-02-22", "close": 31.2994, "volume": 174379.0}, {"date": "2018-02-23", "close": 31.6242, "volume": 172260.0}, {"date": "2018-02-26", "close": 31.6162, "volume": 69814.0}, {"date": "2018-02-27", "close": 31.339, "volume": 119201.0}, {"date": "2018-02-28", "close": 30.5946, "volume": 249435.0}, {"date": "2018-03-01", "close": 30.1352, "volume": 196576.0}, {"date": "2018-03-02", "close": 31.8142, "volume": 278775.0}, {"date": "2018-03-05", "close": 32.131, "volume": 113111.0}, {"date": "2018-03-06", "close": 32.2657, "volume": 155119.0}, {"date": "2018-03-07", "close": 32.7013, "volume": 244209.0}, {"date": "2018-03-08", "close": 32.2261, "volume": 138900.0}, {"date": "2018-03-09", "close": 32.1548, "volume": 62517.0}, {"date": "2018-03-12", "close": 32.7013, "volume": 162549.0}, {"date": "2018-03-13", "close": 32.7013, "volume": 126438.0}, {"date": "2018-03-14", "close": 32.6696, "volume": 113947.0}, {"date": "2018-03-15", "close": 32.8121, "volume": 135308.0}, {"date": "2018-03-16", "close": 33.4774, "volume": 228095.0}, {"date": "2018-03-19", "close": 33.6517, "volume": 136774.0}, {"date": "2018-03-20", "close": 33.5883, "volume": 125256.0}, {"date": "2018-03-21", "close": 33.2557, "volume": 158189.0}, {"date": "2018-03-22", "close": 32.8993, "volume": 146681.0}, {"date": "2018-03-23", "close": 32.9547, "volume": 183168.0}, {"date": "2018-03-26", "close": 33.2477, "volume": 270863.0}, {"date": "2018-03-27", "close": 32.9547, "volume": 145260.0}, {"date": "2018-03-28", "close": 32.8201, "volume": 162424.0}, {"date": "2018-03-29", "close": 34.0556, "volume": 151803.0}, {"date": "2018-04-02", "close": 33.0814, "volume": 96556.0}, {"date": "2018-04-03", "close": 33.3745, "volume": 48581.0}, {"date": "2018-04-04", "close": 33.4695, "volume": 56672.0}, {"date": "2018-04-05", "close": 33.7942, "volume": 43074.0}, {"date": "2018-04-06", "close": 33.4695, "volume": 87487.0}, {"date": "2018-04-09", "close": 33.3428, "volume": 152337.0}, {"date": "2018-04-10", "close": 33.4537, "volume": 150627.0}, {"date": "2018-04-11", "close": 32.6617, "volume": 77873.0}, {"date": "2018-04-12", "close": 31.9647, "volume": 276029.0}, {"date": "2018-04-13", "close": 32.0677, "volume": 92751.0}, {"date": "2018-04-16", "close": 32.5587, "volume": 97369.0}, {"date": "2018-04-17", "close": 33.1448, "volume": 75530.0}, {"date": "2018-04-18", "close": 32.8517, "volume": 67944.0}, {"date": "2018-04-19", "close": 32.234, "volume": 90981.0}, {"date": "2018-04-20", "close": 31.4341, "volume": 132811.0}, {"date": "2018-04-23", "close": 31.0143, "volume": 62822.0}, {"date": "2018-04-24", "close": 30.9272, "volume": 60346.0}, {"date": "2018-04-25", "close": 30.7926, "volume": 46553.0}, {"date": "2018-04-26", "close": 30.0164, "volume": 221792.0}, {"date": "2018-04-27", "close": 29.9372, "volume": 79395.0}, {"date": "2018-04-30", "close": 29.6917, "volume": 100207.0}, {"date": "2018-05-01", "close": 29.8343, "volume": 107581.0}, {"date": "2018-05-02", "close": 29.0977, "volume": 113989.0}, {"date": "2018-05-03", "close": 28.868, "volume": 100995.0}, {"date": "2018-05-04", "close": 28.9868, "volume": 80525.0}, {"date": "2018-05-07", "close": 28.7809, "volume": 136307.0}, {"date": "2018-05-08", "close": 30.555, "volume": 498022.0}, {"date": "2018-05-09", "close": 30.159, "volume": 245448.0}, {"date": "2018-05-10", "close": 30.3807, "volume": 173824.0}, {"date": "2018-05-11", "close": 31.4895, "volume": 69497.0}, {"date": "2018-05-14", "close": 31.4499, "volume": 78326.0}, {"date": "2018-05-15", "close": 31.4103, "volume": 92627.0}, {"date": "2018-05-16", "close": 31.5054, "volume": 113160.0}, {"date": "2018-05-17", "close": 32.0677, "volume": 96120.0}, {"date": "2018-05-18", "close": 32.5508, "volume": 133541.0}, {"date": "2018-05-21", "close": 32.4795, "volume": 74296.0}, {"date": "2018-05-22", "close": 32.0598, "volume": 102845.0}, {"date": "2018-05-23", "close": 32.234, "volume": 57549.0}, {"date": "2018-05-24", "close": 32.5745, "volume": 137825.0}, {"date": "2018-05-25", "close": 32.9389, "volume": 141102.0}, {"date": "2018-05-29", "close": 32.7963, "volume": 116690.0}, {"date": "2018-05-30", "close": 33.1369, "volume": 179435.0}, {"date": "2018-05-31", "close": 32.337, "volume": 135413.0}, {"date": "2018-06-01", "close": 32.1706, "volume": 74946.0}, {"date": "2018-06-04", "close": 32.63, "volume": 77980.0}, {"date": "2018-06-05", "close": 32.8042, "volume": 74053.0}, {"date": "2018-06-06", "close": 33.1289, "volume": 47612.0}, {"date": "2018-06-07", "close": 33.1844, "volume": 78722.0}, {"date": "2018-06-08", "close": 33.8576, "volume": 75044.0}, {"date": "2018-06-11", "close": 34.5862, "volume": 70801.0}, {"date": "2018-06-12", "close": 34.7129, "volume": 50816.0}, {"date": "2018-06-13", "close": 34.4436, "volume": 48590.0}, {"date": "2018-06-14", "close": 34.8792, "volume": 71573.0}, {"date": "2018-06-15", "close": 34.9426, "volume": 98248.0}, {"date": "2018-06-18", "close": 35.006, "volume": 61217.0}, {"date": "2018-06-19", "close": 34.8555, "volume": 67221.0}, {"date": "2018-06-20", "close": 33.7388, "volume": 716461.0}, {"date": "2018-06-21", "close": 33.1844, "volume": 111389.0}, {"date": "2018-06-22", "close": 32.7725, "volume": 297824.0}, {"date": "2018-06-25", "close": 32.9547, "volume": 72006.0}, {"date": "2018-06-26", "close": 33.4378, "volume": 178196.0}, {"date": "2018-06-27", "close": 33.3507, "volume": 133483.0}, {"date": "2018-06-28", "close": 33.8259, "volume": 64195.0}, {"date": "2018-06-29", "close": 34.4357, "volume": 104717.0}, {"date": "2018-07-02", "close": 34.4912, "volume": 117179.0}, {"date": "2018-07-03", "close": 35.2752, "volume": 57655.0}, {"date": "2018-07-05", "close": 35.2356, "volume": 53305.0}, {"date": "2018-07-06", "close": 35.592, "volume": 158426.0}, {"date": "2018-07-09", "close": 34.3169, "volume": 115741.0}, {"date": "2018-07-10", "close": 34.602, "volume": 83461.0}, {"date": "2018-07-11", "close": 34.4832, "volume": 40670.0}, {"date": "2018-07-12", "close": 34.5704, "volume": 66601.0}, {"date": "2018-07-13", "close": 34.5228, "volume": 17685.0}, {"date": "2018-07-16", "close": 34.0081, "volume": 44396.0}, {"date": "2018-07-17", "close": 34.5466, "volume": 58129.0}, {"date": "2018-07-18", "close": 34.4199, "volume": 66003.0}, {"date": "2018-07-19", "close": 34.8, "volume": 83729.0}, {"date": "2018-07-20", "close": 34.4912, "volume": 39560.0}, {"date": "2018-07-23", "close": 34.2694, "volume": 29579.0}, {"date": "2018-07-24", "close": 33.7309, "volume": 40579.0}, {"date": "2018-07-25", "close": 33.7467, "volume": 53923.0}, {"date": "2018-07-26", "close": 34.0556, "volume": 27426.0}, {"date": "2018-07-27", "close": 33.7309, "volume": 51894.0}, {"date": "2018-07-30", "close": 33.8101, "volume": 61557.0}, {"date": "2018-07-31", "close": 34.1902, "volume": 58448.0}, {"date": "2018-08-01", "close": 34.4595, "volume": 180171.0}, {"date": "2018-08-02", "close": 34.0556, "volume": 406590.0}, {"date": "2018-08-03", "close": 34.2615, "volume": 187258.0}, {"date": "2018-08-06", "close": 34.5941, "volume": 116445.0}, {"date": "2018-08-07", "close": 33.517, "volume": 199922.0}, {"date": "2018-08-08", "close": 32.8359, "volume": 384917.0}, {"date": "2018-08-09", "close": 32.4003, "volume": 1019005.0}, {"date": "2018-08-10", "close": 31.64, "volume": 308854.0}, {"date": "2018-08-13", "close": 32.0281, "volume": 99156.0}, {"date": "2018-08-14", "close": 31.046, "volume": 356981.0}, {"date": "2018-08-15", "close": 30.9668, "volume": 227573.0}, {"date": "2018-08-16", "close": 30.8955, "volume": 170868.0}, {"date": "2018-08-17", "close": 31.2915, "volume": 62229.0}, {"date": "2018-08-20", "close": 31.6162, "volume": 74622.0}, {"date": "2018-08-21", "close": 31.0856, "volume": 116509.0}, {"date": "2018-08-22", "close": 31.1173, "volume": 50490.0}, {"date": "2018-08-23", "close": 30.943, "volume": 63904.0}, {"date": "2018-08-24", "close": 31.141, "volume": 60246.0}, {"date": "2018-08-27", "close": 31.0618, "volume": 57355.0}, {"date": "2018-08-28", "close": 31.0539, "volume": 70332.0}, {"date": "2018-08-29", "close": 30.8559, "volume": 86280.0}, {"date": "2018-08-30", "close": 31.339, "volume": 87545.0}, {"date": "2018-08-31", "close": 31.442, "volume": 146319.0}, {"date": "2018-09-04", "close": 31.5133, "volume": 132391.0}, {"date": "2018-09-05", "close": 32.1152, "volume": 110827.0}, {"date": "2018-09-06", "close": 32.036, "volume": 85014.0}, {"date": "2018-09-07", "close": 31.6162, "volume": 81020.0}, {"date": "2018-09-10", "close": 31.9806, "volume": 58995.0}, {"date": "2018-09-11", "close": 31.8776, "volume": 49421.0}, {"date": "2018-09-12", "close": 31.7034, "volume": 43803.0}, {"date": "2018-09-13", "close": 31.1173, "volume": 65387.0}, {"date": "2018-09-14", "close": 31.3628, "volume": 47545.0}, {"date": "2018-09-17", "close": 31.1648, "volume": 72013.0}, {"date": "2018-09-18", "close": 30.9034, "volume": 109584.0}, {"date": "2018-09-19", "close": 30.943, "volume": 57063.0}, {"date": "2018-09-20", "close": 31.1252, "volume": 51509.0}, {"date": "2018-09-21", "close": 31.0777, "volume": 152548.0}, {"date": "2018-09-24", "close": 30.3174, "volume": 108416.0}, {"date": "2018-09-25", "close": 29.5412, "volume": 168006.0}, {"date": "2018-09-26", "close": 29.1848, "volume": 120765.0}, {"date": "2018-09-27", "close": 28.868, "volume": 114463.0}, {"date": "2018-09-28", "close": 28.5433, "volume": 102736.0}, {"date": "2018-10-01", "close": 28.4958, "volume": 105902.0}, {"date": "2018-10-02", "close": 28.6463, "volume": 58794.0}, {"date": "2018-10-03", "close": 28.2186, "volume": 51549.0}, {"date": "2018-10-04", "close": 28.076, "volume": 133982.0}, {"date": "2018-10-05", "close": 28.0602, "volume": 120706.0}, {"date": "2018-10-08", "close": 28.4879, "volume": 129651.0}, {"date": "2018-10-09", "close": 27.8701, "volume": 52953.0}, {"date": "2018-10-10", "close": 27.2524, "volume": 141190.0}, {"date": "2018-10-11", "close": 27.1653, "volume": 110280.0}, {"date": "2018-10-12", "close": 25.906, "volume": 103872.0}, {"date": "2018-10-15", "close": 26.3178, "volume": 129116.0}, {"date": "2018-10-16", "close": 26.6663, "volume": 118749.0}, {"date": "2018-10-17", "close": 26.5792, "volume": 51068.0}, {"date": "2018-10-18", "close": 26.0248, "volume": 63062.0}, {"date": "2018-10-19", "close": 25.9139, "volume": 59145.0}, {"date": "2018-10-22", "close": 25.5734, "volume": 59134.0}, {"date": "2018-10-23", "close": 25.4308, "volume": 82893.0}, {"date": "2018-10-24", "close": 25.2724, "volume": 130336.0}, {"date": "2018-10-25", "close": 25.4387, "volume": 83762.0}, {"date": "2018-10-26", "close": 24.3695, "volume": 75251.0}, {"date": "2018-10-29", "close": 24.8289, "volume": 95555.0}, {"date": "2018-10-30", "close": 25.7397, "volume": 63454.0}, {"date": "2018-10-31", "close": 25.7238, "volume": 106503.0}, {"date": "2018-11-01", "close": 26.2703, "volume": 93722.0}, {"date": "2018-11-02", "close": 25.6922, "volume": 46730.0}, {"date": "2018-11-05", "close": 25.1615, "volume": 54511.0}, {"date": "2018-11-06", "close": 25.6288, "volume": 77718.0}, {"date": "2018-11-07", "close": 25.6288, "volume": 130755.0}, {"date": "2018-11-08", "close": 25.3358, "volume": 82787.0}, {"date": "2018-11-09", "close": 24.9556, "volume": 59535.0}, {"date": "2018-11-12", "close": 25.2803, "volume": 68948.0}, {"date": "2018-11-13", "close": 25.1932, "volume": 66933.0}, {"date": "2018-11-14", "close": 24.615, "volume": 57625.0}, {"date": "2018-11-15", "close": 24.8368, "volume": 86450.0}, {"date": "2018-11-16", "close": 24.8526, "volume": 104223.0}, {"date": "2018-11-19", "close": 24.7418, "volume": 108207.0}, {"date": "2018-11-20", "close": 24.425, "volume": 53483.0}, {"date": "2018-11-21", "close": 24.4012, "volume": 65006.0}, {"date": "2018-11-23", "close": 24.6071, "volume": 30735.0}, {"date": "2018-11-26", "close": 24.5438, "volume": 75421.0}, {"date": "2018-11-27", "close": 24.0765, "volume": 132105.0}, {"date": "2018-11-28", "close": 25.1694, "volume": 273544.0}, {"date": "2018-11-29", "close": 25.9218, "volume": 104131.0}, {"date": "2018-11-30", "close": 26.8089, "volume": 143315.0}, {"date": "2018-12-03", "close": 27.2761, "volume": 137434.0}, {"date": "2018-12-04", "close": 26.2624, "volume": 125359.0}, {"date": "2018-12-06", "close": 25.8347, "volume": 584240.0}, {"date": "2018-12-07", "close": 26.1594, "volume": 195510.0}, {"date": "2018-12-10", "close": 26.7851, "volume": 163520.0}, {"date": "2018-12-11", "close": 27.0385, "volume": 118656.0}, {"date": "2018-12-12", "close": 26.8247, "volume": 75929.0}, {"date": "2018-12-13", "close": 26.9435, "volume": 76956.0}, {"date": "2018-12-14", "close": 26.1753, "volume": 144244.0}, {"date": "2018-12-17", "close": 25.2566, "volume": 141822.0}, {"date": "2018-12-18", "close": 25.6842, "volume": 187698.0}, {"date": "2018-12-19", "close": 25.8347, "volume": 121695.0}, {"date": "2018-12-20", "close": 25.1932, "volume": 123661.0}, {"date": "2018-12-21", "close": 24.6863, "volume": 422883.0}, {"date": "2018-12-24", "close": 24.4804, "volume": 73732.0}, {"date": "2018-12-26", "close": 25.1932, "volume": 91654.0}, {"date": "2018-12-27", "close": 25.6526, "volume": 100010.0}, {"date": "2018-12-28", "close": 27.0861, "volume": 340764.0}, {"date": "2018-12-31", "close": 27.2841, "volume": 175559.0}, {"date": "2019-01-02", "close": 27.6721, "volume": 148554.0}, {"date": "2019-01-03", "close": 28.5275, "volume": 166710.0}, {"date": "2019-01-04", "close": 29.1136, "volume": 174961.0}, {"date": "2019-01-07", "close": 30.2223, "volume": 180178.0}, {"date": "2019-01-08", "close": 30.3332, "volume": 198028.0}, {"date": "2019-01-09", "close": 30.0243, "volume": 95519.0}, {"date": "2019-01-10", "close": 30.2382, "volume": 133494.0}, {"date": "2019-01-11", "close": 30.6104, "volume": 117686.0}, {"date": "2019-01-14", "close": 30.1986, "volume": 94548.0}, {"date": "2019-01-15", "close": 29.8818, "volume": 184277.0}, {"date": "2019-01-16", "close": 30.4203, "volume": 54326.0}, {"date": "2019-01-17", "close": 30.8163, "volume": 116027.0}, {"date": "2019-01-18", "close": 31.2282, "volume": 126673.0}, {"date": "2019-01-22", "close": 31.735, "volume": 126802.0}, {"date": "2019-01-23", "close": 31.347, "volume": 142617.0}, {"date": "2019-01-24", "close": 31.2678, "volume": 91482.0}, {"date": "2019-01-25", "close": 31.2678, "volume": 69577.0}, {"date": "2019-01-28", "close": 30.8955, "volume": 83197.0}, {"date": "2019-01-29", "close": 30.8084, "volume": 71247.0}, {"date": "2019-01-30", "close": 31.1252, "volume": 54019.0}, {"date": "2019-01-31", "close": 31.0539, "volume": 91102.0}, {"date": "2019-02-01", "close": 30.9668, "volume": 120333.0}, {"date": "2019-02-04", "close": 31.3311, "volume": 64789.0}, {"date": "2019-02-05", "close": 31.3786, "volume": 98223.0}, {"date": "2019-02-06", "close": 31.6321, "volume": 146561.0}, {"date": "2019-02-07", "close": 24.7972, "volume": 901978.0}, {"date": "2019-02-08", "close": 24.7497, "volume": 273829.0}, {"date": "2019-02-11", "close": 24.623, "volume": 220828.0}, {"date": "2019-02-12", "close": 24.6784, "volume": 169115.0}, {"date": "2019-02-13", "close": 24.0607, "volume": 103142.0}, {"date": "2019-02-14", "close": 24.2507, "volume": 244649.0}, {"date": "2019-02-15", "close": 23.8389, "volume": 131777.0}, {"date": "2019-02-19", "close": 24.3537, "volume": 262093.0}, {"date": "2019-02-20", "close": 25.114, "volume": 140803.0}, {"date": "2019-02-21", "close": 24.6705, "volume": 60748.0}, {"date": "2019-02-22", "close": 24.6071, "volume": 108083.0}, {"date": "2019-02-25", "close": 24.7576, "volume": 136257.0}, {"date": "2019-02-26", "close": 24.6784, "volume": 247504.0}, {"date": "2019-02-27", "close": 24.7338, "volume": 166842.0}, {"date": "2019-02-28", "close": 24.7734, "volume": 163866.0}, {"date": "2019-03-01", "close": 25.1298, "volume": 110472.0}, {"date": "2019-03-04", "close": 24.7338, "volume": 127683.0}, {"date": "2019-03-05", "close": 24.7101, "volume": 113913.0}, {"date": "2019-03-06", "close": 24.4567, "volume": 188588.0}, {"date": "2019-03-07", "close": 23.926, "volume": 267142.0}, {"date": "2019-03-08", "close": 23.728, "volume": 111209.0}, {"date": "2019-03-11", "close": 23.6013, "volume": 71820.0}, {"date": "2019-03-12", "close": 23.3479, "volume": 101864.0}, {"date": "2019-03-13", "close": 22.9677, "volume": 875135.0}, {"date": "2019-03-14", "close": 22.9519, "volume": 84599.0}, {"date": "2019-03-15", "close": 23.1657, "volume": 173883.0}, {"date": "2019-03-18", "close": 23.1736, "volume": 83097.0}, {"date": "2019-03-19", "close": 22.643, "volume": 84752.0}, {"date": "2019-03-20", "close": 22.0648, "volume": 194926.0}, {"date": "2019-03-21", "close": 22.1678, "volume": 215631.0}, {"date": "2019-03-22", "close": 20.964, "volume": 117698.0}, {"date": "2019-03-25", "close": 21.0194, "volume": 78407.0}, {"date": "2019-03-26", "close": 20.7739, "volume": 49693.0}, {"date": "2019-03-27", "close": 20.6313, "volume": 80175.0}, {"date": "2019-03-28", "close": 20.5601, "volume": 57149.0}, {"date": "2019-03-29", "close": 20.2433, "volume": 78344.0}, {"date": "2019-04-01", "close": 20.6947, "volume": 115254.0}, {"date": "2019-04-02", "close": 20.4967, "volume": 82436.0}, {"date": "2019-04-03", "close": 20.1641, "volume": 132847.0}, {"date": "2019-04-04", "close": 20.4729, "volume": 202658.0}, {"date": "2019-04-05", "close": 20.5125, "volume": 74294.0}, {"date": "2019-04-08", "close": 20.6947, "volume": 147132.0}, {"date": "2019-04-09", "close": 20.3462, "volume": 173829.0}, {"date": "2019-04-10", "close": 20.7501, "volume": 118753.0}, {"date": "2019-04-11", "close": 20.4413, "volume": 49855.0}, {"date": "2019-04-12", "close": 20.5521, "volume": 76691.0}, {"date": "2019-04-15", "close": 20.4729, "volume": 299198.0}, {"date": "2019-04-16", "close": 20.5521, "volume": 258807.0}, {"date": "2019-04-17", "close": 20.5205, "volume": 160656.0}, {"date": "2019-04-18", "close": 20.5601, "volume": 180001.0}, {"date": "2019-04-22", "close": 20.2116, "volume": 83082.0}, {"date": "2019-04-23", "close": 20.5205, "volume": 150581.0}, {"date": "2019-04-24", "close": 20.9244, "volume": 184832.0}, {"date": "2019-04-25", "close": 20.6076, "volume": 87409.0}, {"date": "2019-04-26", "close": 20.964, "volume": 107390.0}, {"date": "2019-04-29", "close": 21.2174, "volume": 204231.0}, {"date": "2019-04-30", "close": 21.3679, "volume": 275262.0}, {"date": "2019-05-01", "close": 21.5976, "volume": 239612.0}, {"date": "2019-05-02", "close": 21.5659, "volume": 127008.0}, {"date": "2019-05-03", "close": 21.8352, "volume": 149356.0}, {"date": "2019-05-06", "close": 20.7105, "volume": 147436.0}, {"date": "2019-05-07", "close": 22.8093, "volume": 366412.0}, {"date": "2019-05-08", "close": 22.8014, "volume": 277930.0}, {"date": "2019-05-09", "close": 22.7856, "volume": 182281.0}, {"date": "2019-05-10", "close": 23.039, "volume": 216437.0}, {"date": "2019-05-13", "close": 22.7697, "volume": 90196.0}, {"date": "2019-05-14", "close": 23.2766, "volume": 112218.0}, {"date": "2019-05-15", "close": 22.7776, "volume": 60737.0}, {"date": "2019-05-16", "close": 23.0865, "volume": 82512.0}, {"date": "2019-05-17", "close": 23.9181, "volume": 264247.0}, {"date": "2019-05-20", "close": 23.7993, "volume": 162897.0}, {"date": "2019-05-21", "close": 24.0211, "volume": 195583.0}, {"date": "2019-05-22", "close": 23.4746, "volume": 107191.0}, {"date": "2019-05-23", "close": 22.936, "volume": 83117.0}, {"date": "2019-05-24", "close": 23.5538, "volume": 90759.0}, {"date": "2019-05-28", "close": 23.6726, "volume": 171954.0}, {"date": "2019-05-29", "close": 22.8727, "volume": 162087.0}, {"date": "2019-05-30", "close": 22.4608, "volume": 88629.0}, {"date": "2019-05-31", "close": 22.2945, "volume": 94318.0}, {"date": "2019-06-03", "close": 22.7064, "volume": 115676.0}, {"date": "2019-06-04", "close": 22.5717, "volume": 136767.0}, {"date": "2019-06-05", "close": 22.4608, "volume": 89219.0}, {"date": "2019-06-06", "close": 22.2153, "volume": 75872.0}, {"date": "2019-06-07", "close": 22.4688, "volume": 58387.0}, {"date": "2019-06-10", "close": 22.0965, "volume": 77987.0}, {"date": "2019-06-11", "close": 21.7797, "volume": 85410.0}, {"date": "2019-06-12", "close": 21.8193, "volume": 61784.0}, {"date": "2019-06-13", "close": 22.247, "volume": 75088.0}, {"date": "2019-06-14", "close": 22.1203, "volume": 64394.0}, {"date": "2019-06-17", "close": 22.7776, "volume": 60045.0}, {"date": "2019-06-18", "close": 22.7143, "volume": 86739.0}, {"date": "2019-06-19", "close": 22.3104, "volume": 80234.0}, {"date": "2019-06-20", "close": 22.5004, "volume": 75654.0}, {"date": "2019-06-21", "close": 21.9223, "volume": 66666.0}, {"date": "2019-06-24", "close": 21.2491, "volume": 58946.0}, {"date": "2019-06-25", "close": 21.2966, "volume": 111745.0}, {"date": "2019-06-26", "close": 21.1224, "volume": 106491.0}, {"date": "2019-06-27", "close": 21.36, "volume": 85462.0}, {"date": "2019-06-28", "close": 21.3441, "volume": 533170.0}, {"date": "2019-07-01", "close": 22.6034, "volume": 115558.0}, {"date": "2019-07-02", "close": 22.2945, "volume": 69550.0}, {"date": "2019-07-03", "close": 22.6984, "volume": 28222.0}, {"date": "2019-07-05", "close": 22.4608, "volume": 42061.0}, {"date": "2019-07-08", "close": 22.5242, "volume": 38489.0}, {"date": "2019-07-09", "close": 22.1203, "volume": 32723.0}, {"date": "2019-07-10", "close": 22.0886, "volume": 50620.0}, {"date": "2019-07-11", "close": 21.7797, "volume": 40387.0}, {"date": "2019-07-12", "close": 22.5004, "volume": 50339.0}, {"date": "2019-07-15", "close": 22.1282, "volume": 78842.0}, {"date": "2019-07-16", "close": 21.8748, "volume": 63375.0}, {"date": "2019-07-17", "close": 21.6292, "volume": 62748.0}, {"date": "2019-07-18", "close": 21.954, "volume": 39897.0}, {"date": "2019-07-19", "close": 22.1836, "volume": 39815.0}, {"date": "2019-07-22", "close": 22.2866, "volume": 52504.0}, {"date": "2019-07-23", "close": 23.0469, "volume": 57377.0}, {"date": "2019-07-24", "close": 23.6092, "volume": 61184.0}, {"date": "2019-07-25", "close": 23.2845, "volume": 64980.0}, {"date": "2019-07-26", "close": 23.6805, "volume": 54069.0}, {"date": "2019-07-29", "close": 23.53, "volume": 47870.0}, {"date": "2019-07-30", "close": 24.2111, "volume": 91044.0}, {"date": "2019-07-31", "close": 24.0607, "volume": 99284.0}, {"date": "2019-08-01", "close": 23.8389, "volume": 114749.0}, {"date": "2019-08-02", "close": 18.5563, "volume": 341381.0}, {"date": "2019-08-05", "close": 18.8256, "volume": 312304.0}, {"date": "2019-08-06", "close": 18.1128, "volume": 308066.0}, {"date": "2019-08-07", "close": 18.6197, "volume": 312833.0}, {"date": "2019-08-08", "close": 18.9127, "volume": 563853.0}, {"date": "2019-08-09", "close": 18.7226, "volume": 238415.0}, {"date": "2019-08-12", "close": 18.2395, "volume": 122158.0}, {"date": "2019-08-13", "close": 18.4534, "volume": 94823.0}, {"date": "2019-08-14", "close": 17.899, "volume": 171248.0}, {"date": "2019-08-15", "close": 18.0891, "volume": 165153.0}, {"date": "2019-08-16", "close": 18.3108, "volume": 283812.0}, {"date": "2019-08-19", "close": 18.7543, "volume": 518555.0}, {"date": "2019-08-20", "close": 19.5384, "volume": 309673.0}, {"date": "2019-08-21", "close": 19.9265, "volume": 77947.0}, {"date": "2019-08-22", "close": 20.3145, "volume": 87336.0}, {"date": "2019-08-23", "close": 19.7918, "volume": 62835.0}, {"date": "2019-08-26", "close": 20.6313, "volume": 67186.0}, {"date": "2019-08-27", "close": 20.5997, "volume": 125664.0}, {"date": "2019-08-28", "close": 20.5997, "volume": 44810.0}, {"date": "2019-08-29", "close": 21.0194, "volume": 65870.0}, {"date": "2019-08-30", "close": 20.9244, "volume": 68680.0}, {"date": "2019-09-03", "close": 20.7422, "volume": 119494.0}, {"date": "2019-09-04", "close": 21.0669, "volume": 116060.0}, {"date": "2019-09-05", "close": 21.5184, "volume": 102605.0}, {"date": "2019-09-06", "close": 21.2966, "volume": 108664.0}, {"date": "2019-09-09", "close": 21.558, "volume": 172099.0}, {"date": "2019-09-10", "close": 22.1361, "volume": 435341.0}, {"date": "2019-09-11", "close": 22.6984, "volume": 613018.0}, {"date": "2019-09-12", "close": 22.6034, "volume": 324466.0}, {"date": "2019-09-13", "close": 22.5242, "volume": 241256.0}, {"date": "2019-09-16", "close": 22.4212, "volume": 205703.0}, {"date": "2019-09-17", "close": 22.0252, "volume": 219716.0}, {"date": "2019-09-18", "close": 21.5817, "volume": 179830.0}, {"date": "2019-09-19", "close": 21.7876, "volume": 107815.0}, {"date": "2019-09-20", "close": 21.8035, "volume": 170970.0}, {"date": "2019-09-23", "close": 22.0173, "volume": 108833.0}, {"date": "2019-09-24", "close": 22.7856, "volume": 159496.0}, {"date": "2019-09-25", "close": 23.4587, "volume": 88122.0}, {"date": "2019-09-26", "close": 23.5538, "volume": 117229.0}, {"date": "2019-09-27", "close": 23.435, "volume": 80549.0}, {"date": "2019-09-30", "close": 23.1499, "volume": 116254.0}, {"date": "2019-10-01", "close": 23.1182, "volume": 155499.0}, {"date": "2019-10-02", "close": 23.2449, "volume": 85570.0}, {"date": "2019-10-03", "close": 23.2291, "volume": 97668.0}, {"date": "2019-10-04", "close": 23.4033, "volume": 58321.0}, {"date": "2019-10-07", "close": 23.2607, "volume": 113580.0}, {"date": "2019-10-08", "close": 23.0152, "volume": 74678.0}, {"date": "2019-10-09", "close": 22.5876, "volume": 47050.0}, {"date": "2019-10-10", "close": 22.1678, "volume": 109345.0}, {"date": "2019-10-11", "close": 22.6826, "volume": 87131.0}, {"date": "2019-10-14", "close": 22.3341, "volume": 118814.0}, {"date": "2019-10-15", "close": 22.0886, "volume": 201218.0}, {"date": "2019-10-16", "close": 22.5796, "volume": 166870.0}, {"date": "2019-10-17", "close": 22.8093, "volume": 193168.0}, {"date": "2019-10-18", "close": 22.6272, "volume": 61931.0}, {"date": "2019-10-21", "close": 23.0707, "volume": 77522.0}, {"date": "2019-10-22", "close": 23.3399, "volume": 74492.0}, {"date": "2019-10-23", "close": 23.3795, "volume": 75920.0}, {"date": "2019-10-24", "close": 23.2766, "volume": 68698.0}, {"date": "2019-10-25", "close": 23.4112, "volume": 69258.0}, {"date": "2019-10-28", "close": 23.8072, "volume": 77586.0}, {"date": "2019-10-29", "close": 23.9181, "volume": 83328.0}, {"date": "2019-10-30", "close": 23.831, "volume": 64172.0}, {"date": "2019-10-31", "close": 23.7755, "volume": 68742.0}, {"date": "2019-11-01", "close": 23.9419, "volume": 69228.0}, {"date": "2019-11-04", "close": 24.1082, "volume": 46164.0}, {"date": "2019-11-05", "close": 24.4725, "volume": 38792.0}, {"date": "2019-11-06", "close": 24.5754, "volume": 61580.0}, {"date": "2019-11-07", "close": 24.5675, "volume": 44964.0}, {"date": "2019-11-08", "close": 24.4804, "volume": 40251.0}, {"date": "2019-11-11", "close": 23.9498, "volume": 63494.0}, {"date": "2019-11-12", "close": 24.2587, "volume": 83366.0}, {"date": "2019-11-13", "close": 25.209, "volume": 99408.0}, {"date": "2019-11-14", "close": 25.2011, "volume": 72124.0}, {"date": "2019-11-15", "close": 25.217, "volume": 71441.0}, {"date": "2019-11-18", "close": 24.9239, "volume": 36280.0}, {"date": "2019-11-19", "close": 25.114, "volume": 51383.0}, {"date": "2019-11-20", "close": 24.6309, "volume": 65405.0}, {"date": "2019-11-21", "close": 24.3854, "volume": 60979.0}, {"date": "2019-11-22", "close": 24.615, "volume": 58792.0}, {"date": "2019-11-25", "close": 25.114, "volume": 84652.0}, {"date": "2019-11-26", "close": 24.8526, "volume": 100718.0}, {"date": "2019-11-27", "close": 20.4967, "volume": 408880.0}, {"date": "2019-11-29", "close": 20.8927, "volume": 123160.0}, {"date": "2019-12-02", "close": 21.2333, "volume": 153356.0}, {"date": "2019-12-03", "close": 21.8827, "volume": 119367.0}, {"date": "2019-12-04", "close": 21.8352, "volume": 113944.0}, {"date": "2019-12-05", "close": 21.9302, "volume": 80823.0}, {"date": "2019-12-06", "close": 22.2312, "volume": 98936.0}, {"date": "2019-12-09", "close": 22.4529, "volume": 115226.0}, {"date": "2019-12-10", "close": 22.5638, "volume": 105785.0}, {"date": "2019-12-11", "close": 23.0073, "volume": 98438.0}, {"date": "2019-12-12", "close": 22.944, "volume": 97574.0}, {"date": "2019-12-13", "close": 22.6192, "volume": 71005.0}, {"date": "2019-12-16", "close": 23.1182, "volume": 119878.0}, {"date": "2019-12-17", "close": 23.4112, "volume": 90299.0}, {"date": "2019-12-18", "close": 23.6805, "volume": 88642.0}, {"date": "2019-12-19", "close": 24.4329, "volume": 106210.0}, {"date": "2019-12-20", "close": 24.7576, "volume": 246320.0}, {"date": "2019-12-23", "close": 24.9873, "volume": 63093.0}, {"date": "2019-12-24", "close": 25.0744, "volume": 13210.0}, {"date": "2019-12-26", "close": 25.011, "volume": 64354.0}, {"date": "2019-12-27", "close": 24.8764, "volume": 46025.0}, {"date": "2019-12-30", "close": 24.6784, "volume": 58526.0}, {"date": "2019-12-31", "close": 24.6071, "volume": 44148.0}, {"date": "2020-01-02", "close": 24.1557, "volume": 68893.0}, {"date": "2020-01-03", "close": 24.227, "volume": 104657.0}, {"date": "2020-01-06", "close": 24.6388, "volume": 71499.0}, {"date": "2020-01-07", "close": 24.3537, "volume": 58340.0}, {"date": "2020-01-08", "close": 24.4171, "volume": 41957.0}, {"date": "2020-01-09", "close": 24.4725, "volume": 52969.0}, {"date": "2020-01-10", "close": 24.9794, "volume": 71228.0}, {"date": "2020-01-13", "close": 25.4625, "volume": 51040.0}, {"date": "2020-01-14", "close": 25.2486, "volume": 50955.0}, {"date": "2020-01-15", "close": 25.3437, "volume": 41159.0}, {"date": "2020-01-16", "close": 25.7476, "volume": 31780.0}, {"date": "2020-01-17", "close": 26.0327, "volume": 41765.0}, {"date": "2020-01-21", "close": 25.8347, "volume": 48920.0}, {"date": "2020-01-22", "close": 25.6842, "volume": 43970.0}, {"date": "2020-01-23", "close": 25.7951, "volume": 65115.0}, {"date": "2020-01-24", "close": 25.5258, "volume": 49456.0}, {"date": "2020-01-27", "close": 25.5813, "volume": 45244.0}, {"date": "2020-01-28", "close": 25.8347, "volume": 60368.0}, {"date": "2020-01-29", "close": 25.4942, "volume": 75664.0}, {"date": "2020-01-30", "close": 25.8664, "volume": 33625.0}, {"date": "2020-01-31", "close": 25.51, "volume": 90623.0}, {"date": "2020-02-03", "close": 25.0902, "volume": 71762.0}, {"date": "2020-02-04", "close": 25.2011, "volume": 59914.0}, {"date": "2020-02-05", "close": 25.5734, "volume": 57788.0}, {"date": "2020-02-06", "close": 24.7338, "volume": 114069.0}, {"date": "2020-02-07", "close": 23.5934, "volume": 85334.0}, {"date": "2020-02-10", "close": 23.6647, "volume": 55820.0}, {"date": "2020-02-11", "close": 23.6409, "volume": 64547.0}, {"date": "2020-02-12", "close": 23.7676, "volume": 65089.0}, {"date": "2020-02-13", "close": 23.8072, "volume": 42600.0}, {"date": "2020-02-14", "close": 23.8547, "volume": 58152.0}, {"date": "2020-02-18", "close": 23.3637, "volume": 81855.0}, {"date": "2020-02-19", "close": 23.1261, "volume": 92557.0}, {"date": "2020-02-20", "close": 23.2449, "volume": 71887.0}, {"date": "2020-02-21", "close": 23.5538, "volume": 51775.0}, {"date": "2020-02-24", "close": 23.039, "volume": 41349.0}, {"date": "2020-02-25", "close": 22.7776, "volume": 110470.0}, {"date": "2020-02-26", "close": 22.35, "volume": 32034.0}, {"date": "2020-02-27", "close": 20.8848, "volume": 148650.0}, {"date": "2020-02-28", "close": 21.2095, "volume": 134074.0}, {"date": "2020-03-02", "close": 21.5738, "volume": 72446.0}, {"date": "2020-03-03", "close": 21.2253, "volume": 64725.0}, {"date": "2020-03-04", "close": 22.1203, "volume": 62677.0}, {"date": "2020-03-05", "close": 22.2708, "volume": 102158.0}, {"date": "2020-03-06", "close": 21.9064, "volume": 67637.0}, {"date": "2020-03-09", "close": 20.8769, "volume": 64657.0}, {"date": "2020-03-10", "close": 21.5817, "volume": 100956.0}, {"date": "2020-03-11", "close": 20.8452, "volume": 70792.0}, {"date": "2020-03-12", "close": 20.0769, "volume": 179493.0}, {"date": "2020-03-13", "close": 21.6213, "volume": 111933.0}, {"date": "2020-03-16", "close": 20.7501, "volume": 200218.0}, {"date": "2020-03-17", "close": 23.4825, "volume": 167546.0}, {"date": "2020-03-18", "close": 23.1499, "volume": 178538.0}, {"date": "2020-03-19", "close": 24.322, "volume": 179483.0}, {"date": "2020-03-20", "close": 19.9027, "volume": 322350.0}, {"date": "2020-03-23", "close": 20.3304, "volume": 174350.0}, {"date": "2020-03-24", "close": 21.4946, "volume": 240639.0}, {"date": "2020-03-25", "close": 20.4809, "volume": 183306.0}, {"date": "2020-03-26", "close": 21.3758, "volume": 97030.0}, {"date": "2020-03-27", "close": 20.7501, "volume": 102876.0}, {"date": "2020-03-30", "close": 21.7956, "volume": 118434.0}, {"date": "2020-03-31", "close": 21.7797, "volume": 121726.0}, {"date": "2020-04-01", "close": 21.7243, "volume": 107271.0}, {"date": "2020-04-02", "close": 22.4212, "volume": 127580.0}, {"date": "2020-04-03", "close": 22.6113, "volume": 68116.0}, {"date": "2020-04-06", "close": 24.1082, "volume": 107817.0}, {"date": "2020-04-07", "close": 23.5775, "volume": 60769.0}, {"date": "2020-04-08", "close": 24.0211, "volume": 131120.0}, {"date": "2020-04-09", "close": 25.0427, "volume": 95441.0}, {"date": "2020-04-13", "close": 24.4963, "volume": 83981.0}, {"date": "2020-04-14", "close": 24.3695, "volume": 57676.0}, {"date": "2020-04-15", "close": 24.1003, "volume": 60935.0}, {"date": "2020-04-16", "close": 24.1161, "volume": 81345.0}, {"date": "2020-04-17", "close": 25.5575, "volume": 53203.0}, {"date": "2020-04-20", "close": 25.7951, "volume": 39790.0}, {"date": "2020-04-21", "close": 25.3041, "volume": 70397.0}, {"date": "2020-04-22", "close": 25.2011, "volume": 73584.0}, {"date": "2020-04-23", "close": 24.9635, "volume": 48972.0}, {"date": "2020-04-24", "close": 25.0348, "volume": 41475.0}, {"date": "2020-04-27", "close": 25.605, "volume": 51780.0}, {"date": "2020-04-28", "close": 25.9614, "volume": 163276.0}, {"date": "2020-04-29", "close": 26.5317, "volume": 66699.0}, {"date": "2020-04-30", "close": 26.0882, "volume": 109954.0}, {"date": "2020-05-01", "close": 25.8506, "volume": 60026.0}, {"date": "2020-05-04", "close": 25.8426, "volume": 58033.0}, {"date": "2020-05-05", "close": 26.5713, "volume": 60627.0}, {"date": "2020-05-06", "close": 26.8089, "volume": 178049.0}, {"date": "2020-05-07", "close": 27.189, "volume": 252274.0}, {"date": "2020-05-08", "close": 27.8543, "volume": 139718.0}, {"date": "2020-05-11", "close": 28.2661, "volume": 186101.0}, {"date": "2020-05-12", "close": 28.4562, "volume": 196479.0}, {"date": "2020-05-13", "close": 27.4108, "volume": 134879.0}, {"date": "2020-05-14", "close": 27.4029, "volume": 63551.0}, {"date": "2020-05-15", "close": 27.7276, "volume": 56535.0}, {"date": "2020-05-18", "close": 29.1532, "volume": 129345.0}, {"date": "2020-05-19", "close": 27.7038, "volume": 322558.0}, {"date": "2020-05-20", "close": 27.6959, "volume": 334718.0}, {"date": "2020-05-21", "close": 27.1177, "volume": 96510.0}, {"date": "2020-05-22", "close": 27.3237, "volume": 42027.0}, {"date": "2020-05-26", "close": 27.7751, "volume": 270392.0}, {"date": "2020-05-27", "close": 28.9314, "volume": 94270.0}, {"date": "2020-05-28", "close": 29.066, "volume": 102237.0}, {"date": "2020-05-29", "close": 29.0581, "volume": 98154.0}, {"date": "2020-06-01", "close": 28.4087, "volume": 84243.0}, {"date": "2020-06-02", "close": 27.9889, "volume": 47485.0}, {"date": "2020-06-03", "close": 28.5116, "volume": 62526.0}, {"date": "2020-06-04", "close": 28.2028, "volume": 56263.0}, {"date": "2020-06-05", "close": 28.8443, "volume": 66728.0}, {"date": "2020-06-08", "close": 28.7651, "volume": 72934.0}, {"date": "2020-06-09", "close": 28.5116, "volume": 59342.0}, {"date": "2020-06-10", "close": 28.575, "volume": 63830.0}, {"date": "2020-06-11", "close": 27.1336, "volume": 87590.0}, {"date": "2020-06-12", "close": 26.7455, "volume": 52452.0}, {"date": "2020-06-15", "close": 26.9435, "volume": 63069.0}, {"date": "2020-06-16", "close": 27.8701, "volume": 54279.0}, {"date": "2020-06-17", "close": 27.2603, "volume": 67645.0}, {"date": "2020-06-18", "close": 26.7613, "volume": 89676.0}, {"date": "2020-06-19", "close": 26.6029, "volume": 131710.0}, {"date": "2020-06-22", "close": 26.7059, "volume": 66521.0}, {"date": "2020-06-23", "close": 26.4723, "volume": 74799.0}, {"date": "2020-06-24", "close": 26.5317, "volume": 69913.0}, {"date": "2020-06-25", "close": 27.2286, "volume": 146672.0}, {"date": "2020-06-26", "close": 27.4979, "volume": 177614.0}, {"date": "2020-06-29", "close": 28.678, "volume": 66449.0}, {"date": "2020-06-30", "close": 28.5037, "volume": 58336.0}, {"date": "2020-07-01", "close": 28.2503, "volume": 62078.0}, {"date": "2020-07-02", "close": 28.6225, "volume": 63790.0}, {"date": "2020-07-06", "close": 28.678, "volume": 48921.0}, {"date": "2020-07-07", "close": 28.6067, "volume": 68763.0}, {"date": "2020-07-08", "close": 28.5275, "volume": 35325.0}, {"date": "2020-07-09", "close": 28.2028, "volume": 39613.0}, {"date": "2020-07-10", "close": 28.1394, "volume": 31015.0}, {"date": "2020-07-13", "close": 28.1236, "volume": 37823.0}, {"date": "2020-07-14", "close": 29.3907, "volume": 97599.0}, {"date": "2020-07-15", "close": 29.3274, "volume": 64614.0}, {"date": "2020-07-16", "close": 28.9868, "volume": 45730.0}, {"date": "2020-07-17", "close": 29.4066, "volume": 55520.0}, {"date": "2020-07-20", "close": 29.4383, "volume": 32811.0}, {"date": "2020-07-21", "close": 29.3987, "volume": 62465.0}, {"date": "2020-07-22", "close": 28.6067, "volume": 86278.0}, {"date": "2020-07-23", "close": 29.4224, "volume": 59928.0}, {"date": "2020-07-24", "close": 28.9156, "volume": 50593.0}, {"date": "2020-07-27", "close": 28.8601, "volume": 66580.0}, {"date": "2020-07-28", "close": 28.9552, "volume": 40953.0}, {"date": "2020-07-29", "close": 30.1431, "volume": 82102.0}, {"date": "2020-07-30", "close": 30.7688, "volume": 107676.0}, {"date": "2020-07-31", "close": 29.9847, "volume": 88084.0}, {"date": "2020-08-03", "close": 31.6083, "volume": 116608.0}, {"date": "2020-08-04", "close": 31.7588, "volume": 78322.0}, {"date": "2020-08-05", "close": 31.8142, "volume": 116984.0}, {"date": "2020-08-06", "close": 34.0239, "volume": 217298.0}, {"date": "2020-08-07", "close": 33.818, "volume": 138482.0}, {"date": "2020-08-10", "close": 33.7705, "volume": 101611.0}, {"date": "2020-08-11", "close": 33.8338, "volume": 129887.0}, {"date": "2020-08-12", "close": 34.5228, "volume": 140439.0}, {"date": "2020-08-13", "close": 33.9764, "volume": 55438.0}, {"date": "2020-08-14", "close": 33.5804, "volume": 63956.0}, {"date": "2020-08-17", "close": 33.0973, "volume": 97285.0}, {"date": "2020-08-18", "close": 32.5666, "volume": 100342.0}, {"date": "2020-08-19", "close": 32.8438, "volume": 70204.0}, {"date": "2020-08-20", "close": 32.8755, "volume": 65810.0}, {"date": "2020-08-21", "close": 31.9251, "volume": 130218.0}, {"date": "2020-08-24", "close": 33.0022, "volume": 66448.0}, {"date": "2020-08-25", "close": 32.8438, "volume": 44680.0}, {"date": "2020-08-26", "close": 32.9626, "volume": 57300.0}, {"date": "2020-08-27", "close": 33.0735, "volume": 59128.0}, {"date": "2020-08-28", "close": 32.9547, "volume": 53384.0}, {"date": "2020-08-31", "close": 32.2261, "volume": 107570.0}, {"date": "2020-09-01", "close": 32.7329, "volume": 59592.0}, {"date": "2020-09-02", "close": 32.9309, "volume": 46022.0}, {"date": "2020-09-03", "close": 31.8142, "volume": 45222.0}, {"date": "2020-09-04", "close": 31.7192, "volume": 40038.0}, {"date": "2020-09-08", "close": 31.1173, "volume": 88123.0}, {"date": "2020-09-09", "close": 31.8538, "volume": 55566.0}, {"date": "2020-09-10", "close": 32.131, "volume": 90841.0}, {"date": "2020-09-11", "close": 31.8618, "volume": 72821.0}, {"date": "2020-09-14", "close": 31.5846, "volume": 56680.0}, {"date": "2020-09-15", "close": 31.3786, "volume": 41843.0}, {"date": "2020-09-16", "close": 30.4599, "volume": 86884.0}, {"date": "2020-09-17", "close": 30.2144, "volume": 73149.0}, {"date": "2020-09-18", "close": 30.5946, "volume": 298952.0}, {"date": "2020-09-21", "close": 29.4779, "volume": 67530.0}, {"date": "2020-09-22", "close": 29.3195, "volume": 56280.0}, {"date": "2020-09-23", "close": 28.7017, "volume": 49424.0}, {"date": "2020-09-24", "close": 29.4858, "volume": 77031.0}, {"date": "2020-09-25", "close": 29.9372, "volume": 75499.0}, {"date": "2020-09-28", "close": 30.5233, "volume": 61469.0}, {"date": "2020-09-29", "close": 31.046, "volume": 69382.0}, {"date": "2020-09-30", "close": 31.6242, "volume": 120094.0}, {"date": "2020-10-01", "close": 31.8618, "volume": 149132.0}, {"date": "2020-10-02", "close": 31.6875, "volume": 65416.0}, {"date": "2020-10-05", "close": 31.7667, "volume": 61384.0}, {"date": "2020-10-06", "close": 32.0281, "volume": 59915.0}, {"date": "2020-10-07", "close": 32.2578, "volume": 46709.0}, {"date": "2020-10-08", "close": 32.9626, "volume": 60369.0}, {"date": "2020-10-09", "close": 33.818, "volume": 40112.0}, {"date": "2020-10-12", "close": 34.7208, "volume": 67925.0}, {"date": "2020-10-13", "close": 34.4436, "volume": 44995.0}, {"date": "2020-10-14", "close": 33.5883, "volume": 36148.0}, {"date": "2020-10-15", "close": 34.0714, "volume": 36491.0}, {"date": "2020-10-16", "close": 33.8497, "volume": 69978.0}, {"date": "2020-10-19", "close": 32.923, "volume": 34272.0}, {"date": "2020-10-20", "close": 32.8121, "volume": 38097.0}, {"date": "2020-10-21", "close": 32.5904, "volume": 28744.0}, {"date": "2020-10-22", "close": 32.6062, "volume": 29603.0}, {"date": "2020-10-23", "close": 32.8676, "volume": 42762.0}, {"date": "2020-10-26", "close": 32.6062, "volume": 81826.0}, {"date": "2020-10-27", "close": 32.5666, "volume": 128982.0}, {"date": "2020-10-28", "close": 31.3945, "volume": 116421.0}, {"date": "2020-10-29", "close": 31.3153, "volume": 60955.0}, {"date": "2020-10-30", "close": 30.8559, "volume": 66557.0}, {"date": "2020-11-02", "close": 31.3311, "volume": 80794.0}, {"date": "2020-11-03", "close": 31.9172, "volume": 53443.0}, {"date": "2020-11-04", "close": 31.6558, "volume": 31854.0}, {"date": "2020-11-05", "close": 32.0835, "volume": 53822.0}, {"date": "2020-11-06", "close": 32.3528, "volume": 57003.0}, {"date": "2020-11-09", "close": 30.6183, "volume": 92080.0}, {"date": "2020-11-10", "close": 32.4874, "volume": 87790.0}, {"date": "2020-11-11", "close": 33.1052, "volume": 55055.0}, {"date": "2020-11-12", "close": 32.3607, "volume": 60784.0}, {"date": "2020-11-13", "close": 32.8438, "volume": 43563.0}, {"date": "2020-11-16", "close": 32.3845, "volume": 114461.0}, {"date": "2020-11-17", "close": 33.3111, "volume": 70775.0}, {"date": "2020-11-18", "close": 32.5033, "volume": 69553.0}, {"date": "2020-11-19", "close": 32.2657, "volume": 90773.0}, {"date": "2020-11-20", "close": 32.6141, "volume": 94644.0}, {"date": "2020-11-23", "close": 32.5112, "volume": 106240.0}, {"date": "2020-11-24", "close": 33.1844, "volume": 161922.0}, {"date": "2020-11-25", "close": 31.8776, "volume": 88962.0}, {"date": "2020-11-27", "close": 31.9726, "volume": 56066.0}, {"date": "2020-11-30", "close": 31.7113, "volume": 103327.0}, {"date": "2020-12-01", "close": 31.9489, "volume": 96498.0}, {"date": "2020-12-02", "close": 31.149, "volume": 76934.0}, {"date": "2020-12-03", "close": 30.8955, "volume": 149339.0}, {"date": "2020-12-04", "close": 30.6421, "volume": 155671.0}, {"date": "2020-12-07", "close": 30.5787, "volume": 298130.0}, {"date": "2020-12-08", "close": 30.5946, "volume": 52959.0}, {"date": "2020-12-09", "close": 30.0877, "volume": 98239.0}, {"date": "2020-12-10", "close": 29.8026, "volume": 91235.0}, {"date": "2020-12-11", "close": 29.8659, "volume": 58707.0}, {"date": "2020-12-14", "close": 29.3115, "volume": 53572.0}, {"date": "2020-12-15", "close": 29.7788, "volume": 98244.0}, {"date": "2020-12-16", "close": 30.1511, "volume": 69732.0}, {"date": "2020-12-17", "close": 30.0006, "volume": 120430.0}, {"date": "2020-12-18", "close": 29.763, "volume": 531663.0}, {"date": "2020-12-21", "close": 29.2561, "volume": 107131.0}, {"date": "2020-12-22", "close": 29.1769, "volume": 103259.0}, {"date": "2020-12-23", "close": 29.4699, "volume": 118309.0}, {"date": "2020-12-24", "close": 29.1373, "volume": 81767.0}, {"date": "2020-12-28", "close": 29.8818, "volume": 115843.0}, {"date": "2020-12-29", "close": 29.9055, "volume": 106350.0}, {"date": "2020-12-30", "close": 29.9927, "volume": 51346.0}, {"date": "2020-12-31", "close": 30.5787, "volume": 76666.0}, {"date": "2021-01-04", "close": 30.6183, "volume": 86737.0}, {"date": "2021-01-05", "close": 31.5766, "volume": 92182.0}, {"date": "2021-01-06", "close": 33.5962, "volume": 152682.0}, {"date": "2021-01-07", "close": 32.8913, "volume": 86371.0}, {"date": "2021-01-08", "close": 32.4241, "volume": 69463.0}, {"date": "2021-01-11", "close": 32.4637, "volume": 37815.0}, {"date": "2021-01-12", "close": 32.5191, "volume": 39976.0}, {"date": "2021-01-13", "close": 32.3449, "volume": 37711.0}, {"date": "2021-01-14", "close": 32.5191, "volume": 58737.0}, {"date": "2021-01-15", "close": 32.4558, "volume": 48710.0}, {"date": "2021-01-19", "close": 32.7092, "volume": 76788.0}, {"date": "2021-01-20", "close": 32.9151, "volume": 76974.0}, {"date": "2021-01-21", "close": 33.1844, "volume": 46445.0}, {"date": "2021-01-22", "close": 33.6675, "volume": 64536.0}, {"date": "2021-01-25", "close": 34.7129, "volume": 46856.0}, {"date": "2021-01-26", "close": 34.4595, "volume": 67986.0}, {"date": "2021-01-27", "close": 34.8396, "volume": 100391.0}, {"date": "2021-01-28", "close": 34.1823, "volume": 72484.0}, {"date": "2021-01-29", "close": 33.4933, "volume": 43295.0}, {"date": "2021-02-01", "close": 33.7229, "volume": 101193.0}, {"date": "2021-02-02", "close": 34.7367, "volume": 119719.0}, {"date": "2021-02-03", "close": 35.2119, "volume": 107887.0}, {"date": "2021-02-04", "close": 36.5424, "volume": 176933.0}, {"date": "2021-02-05", "close": 36.4949, "volume": 130222.0}, {"date": "2021-02-08", "close": 37.3423, "volume": 125634.0}, {"date": "2021-02-09", "close": 38.6887, "volume": 125931.0}, {"date": "2021-02-10", "close": 37.2948, "volume": 79703.0}, {"date": "2021-02-11", "close": 37.7779, "volume": 77609.0}, {"date": "2021-02-12", "close": 39.1401, "volume": 67032.0}, {"date": "2021-02-16", "close": 37.0018, "volume": 127908.0}, {"date": "2021-02-17", "close": 36.6929, "volume": 67781.0}, {"date": "2021-02-18", "close": 36.3999, "volume": 62360.0}, {"date": "2021-02-19", "close": 36.7087, "volume": 76322.0}, {"date": "2021-02-22", "close": 36.7325, "volume": 62036.0}, {"date": "2021-02-23", "close": 36.5266, "volume": 104301.0}, {"date": "2021-02-24", "close": 36.883, "volume": 67483.0}, {"date": "2021-02-25", "close": 35.8138, "volume": 91617.0}, {"date": "2021-02-26", "close": 36.1147, "volume": 69261.0}, {"date": "2021-03-01", "close": 37.6908, "volume": 77432.0}, {"date": "2021-03-02", "close": 37.4849, "volume": 195326.0}, {"date": "2021-03-03", "close": 37.9997, "volume": 80352.0}, {"date": "2021-03-04", "close": 37.469, "volume": 84008.0}, {"date": "2021-03-05", "close": 39.2035, "volume": 58440.0}, {"date": "2021-03-08", "close": 40.3757, "volume": 75647.0}, {"date": "2021-03-09", "close": 40.1856, "volume": 146256.0}, {"date": "2021-03-10", "close": 40.6687, "volume": 53877.0}, {"date": "2021-03-11", "close": 41.4528, "volume": 65815.0}, {"date": "2021-03-12", "close": 41.8804, "volume": 57316.0}, {"date": "2021-03-15", "close": 40.9063, "volume": 54050.0}, {"date": "2021-03-16", "close": 41.5399, "volume": 55571.0}, {"date": "2021-03-17", "close": 41.4607, "volume": 87138.0}, {"date": "2021-03-18", "close": 41.231, "volume": 46263.0}, {"date": "2021-03-19", "close": 41.6983, "volume": 278327.0}, {"date": "2021-03-22", "close": 41.6983, "volume": 52276.0}, {"date": "2021-03-23", "close": 41.0805, "volume": 63703.0}, {"date": "2021-03-24", "close": 41.6983, "volume": 98886.0}, {"date": "2021-03-25", "close": 42.6724, "volume": 107797.0}, {"date": "2021-03-26", "close": 44.9058, "volume": 90329.0}, {"date": "2021-03-29", "close": 44.9138, "volume": 110318.0}, {"date": "2021-03-30", "close": 46.5136, "volume": 117570.0}, {"date": "2021-03-31", "close": 45.9433, "volume": 277673.0}, {"date": "2021-04-01", "close": 44.7158, "volume": 141959.0}, {"date": "2021-04-05", "close": 45.8879, "volume": 103435.0}, {"date": "2021-04-06", "close": 46.078, "volume": 123075.0}, {"date": "2021-04-07", "close": 44.7554, "volume": 97350.0}, {"date": "2021-04-08", "close": 44.9375, "volume": 84036.0}, {"date": "2021-04-09", "close": 45.5077, "volume": 46911.0}, {"date": "2021-04-12", "close": 45.3097, "volume": 57910.0}, {"date": "2021-04-13", "close": 44.4702, "volume": 62746.0}, {"date": "2021-04-14", "close": 44.193, "volume": 58928.0}, {"date": "2021-04-15", "close": 45.3889, "volume": 103184.0}, {"date": "2021-04-16", "close": 45.0801, "volume": 70849.0}, {"date": "2021-04-19", "close": 45.3652, "volume": 47622.0}, {"date": "2021-04-20", "close": 44.5574, "volume": 86058.0}, {"date": "2021-04-21", "close": 45.3177, "volume": 48447.0}, {"date": "2021-04-22", "close": 45.0563, "volume": 55002.0}, {"date": "2021-04-23", "close": 45.2305, "volume": 53803.0}, {"date": "2021-04-26", "close": 44.9058, "volume": 40676.0}, {"date": "2021-04-27", "close": 44.6049, "volume": 39547.0}, {"date": "2021-04-28", "close": 44.8979, "volume": 57111.0}, {"date": "2021-04-29", "close": 45.0484, "volume": 59308.0}, {"date": "2021-04-30", "close": 42.8783, "volume": 86701.0}, {"date": "2021-05-03", "close": 43.9317, "volume": 69299.0}, {"date": "2021-05-04", "close": 44.4306, "volume": 58116.0}, {"date": "2021-05-05", "close": 45.8087, "volume": 51965.0}, {"date": "2021-05-06", "close": 46.9967, "volume": 170333.0}, {"date": "2021-05-07", "close": 47.0838, "volume": 52193.0}, {"date": "2021-05-10", "close": 46.6878, "volume": 127033.0}, {"date": "2021-05-11", "close": 46.4185, "volume": 63982.0}, {"date": "2021-05-12", "close": 44.0505, "volume": 103803.0}, {"date": "2021-05-13", "close": 45.4048, "volume": 64434.0}, {"date": "2021-05-14", "close": 45.8483, "volume": 55896.0}, {"date": "2021-05-17", "close": 45.3097, "volume": 50216.0}, {"date": "2021-05-18", "close": 44.5336, "volume": 31664.0}, {"date": "2021-05-19", "close": 44.0426, "volume": 47111.0}, {"date": "2021-05-20", "close": 44.1059, "volume": 51023.0}, {"date": "2021-05-21", "close": 43.504, "volume": 48835.0}, {"date": "2021-05-24", "close": 43.6386, "volume": 81703.0}, {"date": "2021-05-25", "close": 43.4011, "volume": 68174.0}, {"date": "2021-05-26", "close": 43.3615, "volume": 45761.0}, {"date": "2021-05-27", "close": 43.3298, "volume": 61225.0}, {"date": "2021-05-28", "close": 43.504, "volume": 66688.0}, {"date": "2021-06-01", "close": 43.4327, "volume": 59001.0}, {"date": "2021-06-02", "close": 43.6782, "volume": 68588.0}, {"date": "2021-06-03", "close": 43.5753, "volume": 36455.0}, {"date": "2021-06-04", "close": 43.3852, "volume": 31981.0}, {"date": "2021-06-07", "close": 44.4544, "volume": 39871.0}, {"date": "2021-06-08", "close": 45.2385, "volume": 50187.0}, {"date": "2021-06-09", "close": 44.3356, "volume": 57758.0}, {"date": "2021-06-10", "close": 44.3118, "volume": 34614.0}, {"date": "2021-06-11", "close": 44.2802, "volume": 34701.0}, {"date": "2021-06-14", "close": 43.4169, "volume": 44760.0}, {"date": "2021-06-15", "close": 44.0346, "volume": 37120.0}, {"date": "2021-06-16", "close": 43.995, "volume": 61944.0}, {"date": "2021-06-17", "close": 43.6307, "volume": 42663.0}, {"date": "2021-06-18", "close": 42.0309, "volume": 163768.0}, {"date": "2021-06-21", "close": 42.9021, "volume": 33550.0}, {"date": "2021-06-22", "close": 42.8704, "volume": 41189.0}, {"date": "2021-06-23", "close": 42.4427, "volume": 56416.0}, {"date": "2021-06-24", "close": 42.8704, "volume": 49744.0}, {"date": "2021-06-25", "close": 44.3356, "volume": 1066937.0}, {"date": "2021-06-28", "close": 43.4723, "volume": 96443.0}, {"date": "2021-06-29", "close": 42.5378, "volume": 55769.0}, {"date": "2021-06-30", "close": 41.92, "volume": 67306.0}, {"date": "2021-07-01", "close": 41.3498, "volume": 44313.0}, {"date": "2021-07-02", "close": 40.7004, "volume": 53091.0}, {"date": "2021-07-06", "close": 40.4707, "volume": 47989.0}, {"date": "2021-07-07", "close": 40.2252, "volume": 23734.0}, {"date": "2021-07-08", "close": 40.0668, "volume": 60299.0}, {"date": "2021-07-09", "close": 41.4686, "volume": 67248.0}, {"date": "2021-07-12", "close": 41.334, "volume": 82409.0}, {"date": "2021-07-13", "close": 41.0092, "volume": 78736.0}, {"date": "2021-07-14", "close": 40.8746, "volume": 74200.0}, {"date": "2021-07-15", "close": 40.5103, "volume": 33509.0}, {"date": "2021-07-16", "close": 40.2885, "volume": 50691.0}, {"date": "2021-07-19", "close": 39.2985, "volume": 53514.0}, {"date": "2021-07-20", "close": 39.7421, "volume": 83620.0}, {"date": "2021-07-21", "close": 39.2035, "volume": 40971.0}, {"date": "2021-07-22", "close": 38.5778, "volume": 151899.0}, {"date": "2021-07-23", "close": 39.4411, "volume": 51680.0}, {"date": "2021-07-26", "close": 39.2669, "volume": 37865.0}, {"date": "2021-07-27", "close": 38.7521, "volume": 58599.0}, {"date": "2021-07-28", "close": 37.9284, "volume": 63964.0}, {"date": "2021-07-29", "close": 38.1502, "volume": 61068.0}, {"date": "2021-07-30", "close": 38.2452, "volume": 60496.0}, {"date": "2021-08-02", "close": 38.2769, "volume": 87118.0}, {"date": "2021-08-03", "close": 38.8629, "volume": 111855.0}, {"date": "2021-08-04", "close": 36.4632, "volume": 98980.0}, {"date": "2021-08-05", "close": 37.6908, "volume": 109791.0}, {"date": "2021-08-06", "close": 38.3957, "volume": 72209.0}, {"date": "2021-08-09", "close": 38.4511, "volume": 51535.0}, {"date": "2021-08-10", "close": 38.8233, "volume": 82342.0}, {"date": "2021-08-11", "close": 39.4332, "volume": 125253.0}, {"date": "2021-08-12", "close": 38.7362, "volume": 44458.0}, {"date": "2021-08-13", "close": 38.0155, "volume": 36364.0}, {"date": "2021-08-16", "close": 37.4374, "volume": 59979.0}, {"date": "2021-08-17", "close": 37.4453, "volume": 43306.0}, {"date": "2021-08-18", "close": 37.6908, "volume": 55357.0}, {"date": "2021-08-19", "close": 37.3344, "volume": 52227.0}, {"date": "2021-08-20", "close": 37.6987, "volume": 57785.0}, {"date": "2021-08-23", "close": 37.7066, "volume": 28969.0}, {"date": "2021-08-24", "close": 37.9838, "volume": 38511.0}, {"date": "2021-08-25", "close": 37.469, "volume": 38012.0}, {"date": "2021-08-26", "close": 36.3523, "volume": 54101.0}, {"date": "2021-08-27", "close": 37.5403, "volume": 58336.0}, {"date": "2021-08-30", "close": 37.1443, "volume": 66048.0}, {"date": "2021-08-31", "close": 36.4711, "volume": 91849.0}, {"date": "2021-09-01", "close": 36.1306, "volume": 65199.0}, {"date": "2021-09-02", "close": 35.7187, "volume": 34925.0}, {"date": "2021-09-03", "close": 35.394, "volume": 38028.0}, {"date": "2021-09-07", "close": 35.2752, "volume": 69248.0}, {"date": "2021-09-08", "close": 35.6079, "volume": 66525.0}, {"date": "2021-09-09", "close": 35.1327, "volume": 52656.0}, {"date": "2021-09-10", "close": 34.705, "volume": 30256.0}, {"date": "2021-09-13", "close": 35.4812, "volume": 47583.0}, {"date": "2021-09-14", "close": 35.1089, "volume": 41329.0}, {"date": "2021-09-15", "close": 35.6554, "volume": 41591.0}, {"date": "2021-09-16", "close": 35.7979, "volume": 38536.0}, {"date": "2021-09-17", "close": 37.1127, "volume": 357465.0}, {"date": "2021-09-20", "close": 36.1781, "volume": 99651.0}, {"date": "2021-09-21", "close": 36.8909, "volume": 67498.0}, {"date": "2021-09-22", "close": 37.6116, "volume": 90573.0}, {"date": "2021-09-23", "close": 38.0076, "volume": 67589.0}, {"date": "2021-09-24", "close": 36.9622, "volume": 112870.0}, {"date": "2021-09-27", "close": 38.3482, "volume": 44166.0}, {"date": "2021-09-28", "close": 38.657, "volume": 41579.0}, {"date": "2021-09-29", "close": 38.958, "volume": 42067.0}, {"date": "2021-09-30", "close": 38.0155, "volume": 58082.0}, {"date": "2021-10-01", "close": 38.0076, "volume": 75830.0}, {"date": "2021-10-04", "close": 38.2056, "volume": 44713.0}, {"date": "2021-10-05", "close": 38.2769, "volume": 30581.0}, {"date": "2021-10-06", "close": 37.873, "volume": 23283.0}, {"date": "2021-10-07", "close": 38.5778, "volume": 46595.0}, {"date": "2021-10-08", "close": 38.8788, "volume": 25251.0}, {"date": "2021-10-11", "close": 38.8233, "volume": 18352.0}, {"date": "2021-10-12", "close": 38.8233, "volume": 27880.0}, {"date": "2021-10-13", "close": 38.6095, "volume": 63079.0}, {"date": "2021-10-14", "close": 39.3065, "volume": 92889.0}, {"date": "2021-10-15", "close": 39.156, "volume": 52934.0}, {"date": "2021-10-18", "close": 38.562, "volume": 34644.0}, {"date": "2021-10-19", "close": 38.1739, "volume": 60279.0}, {"date": "2021-10-20", "close": 38.7204, "volume": 29816.0}, {"date": "2021-10-21", "close": 39.1956, "volume": 48481.0}, {"date": "2021-10-22", "close": 40.043, "volume": 38150.0}, {"date": "2021-10-25", "close": 40.5657, "volume": 27293.0}, {"date": "2021-10-26", "close": 40.3044, "volume": 70237.0}, {"date": "2021-10-27", "close": 39.2193, "volume": 42768.0}, {"date": "2021-10-28", "close": 40.5578, "volume": 19734.0}, {"date": "2021-10-29", "close": 40.8508, "volume": 34377.0}, {"date": "2021-11-01", "close": 42.3081, "volume": 72896.0}, {"date": "2021-11-02", "close": 42.2685, "volume": 25747.0}, {"date": "2021-11-03", "close": 43.0684, "volume": 41923.0}, {"date": "2021-11-04", "close": 42.4823, "volume": 32923.0}, {"date": "2021-11-05", "close": 44.1455, "volume": 47398.0}, {"date": "2021-11-08", "close": 44.7158, "volume": 31479.0}, {"date": "2021-11-09", "close": 44.8504, "volume": 51454.0}, {"date": "2021-11-10", "close": 44.5415, "volume": 25015.0}, {"date": "2021-11-11", "close": 45.1355, "volume": 32098.0}, {"date": "2021-11-12", "close": 44.4386, "volume": 29079.0}, {"date": "2021-11-15", "close": 44.4623, "volume": 69629.0}, {"date": "2021-11-16", "close": 44.4861, "volume": 61896.0}, {"date": "2021-11-17", "close": 43.702, "volume": 37957.0}, {"date": "2021-11-18", "close": 42.4903, "volume": 46878.0}, {"date": "2021-11-19", "close": 42.3952, "volume": 52969.0}, {"date": "2021-11-22", "close": 43.7258, "volume": 68159.0}, {"date": "2021-11-23", "close": 40.8746, "volume": 105945.0}, {"date": "2021-11-24", "close": 40.7479, "volume": 52551.0}, {"date": "2021-11-26", "close": 40.3994, "volume": 74617.0}, {"date": "2021-11-29", "close": 39.2431, "volume": 51648.0}, {"date": "2021-11-30", "close": 38.1581, "volume": 111014.0}, {"date": "2021-12-01", "close": 37.6591, "volume": 69055.0}, {"date": "2021-12-02", "close": 38.8788, "volume": 61314.0}, {"date": "2021-12-03", "close": 39.354, "volume": 62018.0}, {"date": "2021-12-06", "close": 40.4073, "volume": 43495.0}, {"date": "2021-12-07", "close": 40.7241, "volume": 35528.0}, {"date": "2021-12-08", "close": 40.2727, "volume": 35208.0}, {"date": "2021-12-09", "close": 40.0193, "volume": 42928.0}, {"date": "2021-12-10", "close": 39.8925, "volume": 29209.0}, {"date": "2021-12-13", "close": 39.75, "volume": 50311.0}, {"date": "2021-12-14", "close": 38.958, "volume": 38966.0}, {"date": "2021-12-15", "close": 39.2431, "volume": 62355.0}, {"date": "2021-12-16", "close": 38.9421, "volume": 66582.0}, {"date": "2021-12-17", "close": 38.8233, "volume": 950732.0}, {"date": "2021-12-20", "close": 38.3878, "volume": 114486.0}, {"date": "2021-12-21", "close": 40.2014, "volume": 60745.0}, {"date": "2021-12-22", "close": 40.6212, "volume": 47192.0}, {"date": "2021-12-23", "close": 40.7954, "volume": 26882.0}, {"date": "2021-12-27", "close": 41.2072, "volume": 27309.0}, {"date": "2021-12-28", "close": 41.231, "volume": 17932.0}, {"date": "2021-12-29", "close": 41.7775, "volume": 25819.0}, {"date": "2021-12-30", "close": 41.7062, "volume": 34160.0}, {"date": "2021-12-31", "close": 41.6824, "volume": 22944.0}, {"date": "2022-01-03", "close": 41.8092, "volume": 22305.0}, {"date": "2022-01-04", "close": 41.6032, "volume": 32054.0}, {"date": "2022-01-05", "close": 40.5182, "volume": 22576.0}, {"date": "2022-01-06", "close": 40.3123, "volume": 22884.0}, {"date": "2022-01-07", "close": 39.7658, "volume": 34347.0}, {"date": "2022-01-10", "close": 39.6312, "volume": 39611.0}, {"date": "2022-01-11", "close": 39.7025, "volume": 23671.0}, {"date": "2022-01-12", "close": 40.0034, "volume": 37366.0}, {"date": "2022-01-13", "close": 38.8154, "volume": 27412.0}, {"date": "2022-01-14", "close": 38.467, "volume": 92844.0}, {"date": "2022-01-18", "close": 36.9305, "volume": 77430.0}, {"date": "2022-01-19", "close": 36.3444, "volume": 48649.0}, {"date": "2022-01-20", "close": 35.497, "volume": 70608.0}, {"date": "2022-01-21", "close": 35.7187, "volume": 69113.0}, {"date": "2022-01-24", "close": 36.1781, "volume": 106677.0}, {"date": "2022-01-25", "close": 35.7821, "volume": 75776.0}, {"date": "2022-01-26", "close": 35.0772, "volume": 93792.0}, {"date": "2022-01-27", "close": 35.6396, "volume": 113150.0}, {"date": "2022-01-28", "close": 35.8534, "volume": 133122.0}, {"date": "2022-01-31", "close": 36.7404, "volume": 58557.0}, {"date": "2022-02-01", "close": 37.1364, "volume": 53974.0}, {"date": "2022-02-02", "close": 37.3819, "volume": 60106.0}, {"date": "2022-02-03", "close": 37.2394, "volume": 72353.0}, {"date": "2022-02-04", "close": 35.4574, "volume": 67600.0}, {"date": "2022-02-07", "close": 34.9584, "volume": 71967.0}, {"date": "2022-02-08", "close": 35.4495, "volume": 62217.0}, {"date": "2022-02-09", "close": 35.2277, "volume": 84589.0}, {"date": "2022-02-10", "close": 34.7208, "volume": 42302.0}, {"date": "2022-02-11", "close": 35.2911, "volume": 43488.0}, {"date": "2022-02-14", "close": 35.3544, "volume": 35344.0}, {"date": "2022-02-15", "close": 35.9247, "volume": 29953.0}, {"date": "2022-02-16", "close": 36.4553, "volume": 40796.0}, {"date": "2022-02-17", "close": 36.7642, "volume": 41538.0}, {"date": "2022-02-18", "close": 37.4057, "volume": 35960.0}, {"date": "2022-02-22", "close": 36.289, "volume": 63658.0}, {"date": "2022-02-23", "close": 36.0751, "volume": 33798.0}, {"date": "2022-02-24", "close": 36.0039, "volume": 60621.0}, {"date": "2022-02-25", "close": 37.271, "volume": 37927.0}, {"date": "2022-02-28", "close": 37.4928, "volume": 77625.0}, {"date": "2022-03-01", "close": 36.8355, "volume": 70161.0}, {"date": "2022-03-02", "close": 37.6987, "volume": 35947.0}, {"date": "2022-03-03", "close": 37.2631, "volume": 47480.0}, {"date": "2022-03-04", "close": 37.2948, "volume": 49581.0}, {"date": "2022-03-07", "close": 37.2948, "volume": 32609.0}, {"date": "2022-03-08", "close": 35.6554, "volume": 38382.0}, {"date": "2022-03-09", "close": 36.0435, "volume": 23737.0}, {"date": "2022-03-10", "close": 35.299, "volume": 25164.0}, {"date": "2022-03-11", "close": 34.6337, "volume": 24106.0}, {"date": "2022-03-14", "close": 34.8555, "volume": 36396.0}, {"date": "2022-03-15", "close": 35.5128, "volume": 23651.0}, {"date": "2022-03-16", "close": 35.9326, "volume": 39711.0}, {"date": "2022-03-17", "close": 36.7087, "volume": 25621.0}, {"date": "2022-03-18", "close": 37.0018, "volume": 107717.0}, {"date": "2022-03-21", "close": 36.5662, "volume": 27437.0}, {"date": "2022-03-22", "close": 36.2415, "volume": 26865.0}, {"date": "2022-03-23", "close": 35.299, "volume": 34146.0}, {"date": "2022-03-24", "close": 35.3861, "volume": 16087.0}, {"date": "2022-03-25", "close": 35.5049, "volume": 19705.0}, {"date": "2022-03-28", "close": 35.2198, "volume": 22963.0}, {"date": "2022-03-29", "close": 36.0435, "volume": 37675.0}, {"date": "2022-03-30", "close": 35.5604, "volume": 17769.0}, {"date": "2022-03-31", "close": 34.8159, "volume": 33085.0}, {"date": "2022-04-01", "close": 35.6237, "volume": 50690.0}, {"date": "2022-04-04", "close": 35.8534, "volume": 34304.0}, {"date": "2022-04-05", "close": 35.2515, "volume": 33185.0}, {"date": "2022-04-06", "close": 35.2119, "volume": 60617.0}, {"date": "2022-04-07", "close": 35.4495, "volume": 30507.0}, {"date": "2022-04-08", "close": 34.903, "volume": 37983.0}, {"date": "2022-04-11", "close": 34.8396, "volume": 27870.0}, {"date": "2022-04-12", "close": 35.5841, "volume": 34082.0}, {"date": "2022-04-13", "close": 35.3861, "volume": 41113.0}, {"date": "2022-04-14", "close": 35.8692, "volume": 36728.0}, {"date": "2022-04-18", "close": 35.2594, "volume": 26278.0}, {"date": "2022-04-19", "close": 35.8296, "volume": 36331.0}, {"date": "2022-04-20", "close": 35.9722, "volume": 35289.0}, {"date": "2022-04-21", "close": 35.7504, "volume": 29016.0}, {"date": "2022-04-22", "close": 35.3228, "volume": 23588.0}, {"date": "2022-04-25", "close": 36.0751, "volume": 40089.0}, {"date": "2022-04-26", "close": 35.0456, "volume": 34218.0}, {"date": "2022-04-27", "close": 35.204, "volume": 44052.0}, {"date": "2022-04-28", "close": 35.196, "volume": 55212.0}, {"date": "2022-04-29", "close": 34.6812, "volume": 35428.0}, {"date": "2022-05-02", "close": 34.7525, "volume": 33575.0}, {"date": "2022-05-03", "close": 34.3486, "volume": 33749.0}, {"date": "2022-05-04", "close": 34.7525, "volume": 36367.0}, {"date": "2022-05-05", "close": 34.5941, "volume": 48683.0}, {"date": "2022-05-06", "close": 33.8101, "volume": 50742.0}, {"date": "2022-05-09", "close": 35.5524, "volume": 51478.0}, {"date": "2022-05-10", "close": 34.5704, "volume": 34383.0}, {"date": "2022-05-11", "close": 33.818, "volume": 43393.0}, {"date": "2022-05-12", "close": 35.1248, "volume": 47534.0}, {"date": "2022-05-13", "close": 35.5128, "volume": 41415.0}, {"date": "2022-05-16", "close": 35.4336, "volume": 32791.0}, {"date": "2022-05-17", "close": 36.091, "volume": 45687.0}, {"date": "2022-05-18", "close": 35.0376, "volume": 80054.0}, {"date": "2022-05-19", "close": 34.4516, "volume": 48405.0}, {"date": "2022-05-20", "close": 33.1923, "volume": 77465.0}, {"date": "2022-05-23", "close": 33.8338, "volume": 43704.0}, {"date": "2022-05-24", "close": 34.0477, "volume": 50523.0}, {"date": "2022-05-25", "close": 34.8713, "volume": 39056.0}, {"date": "2022-05-26", "close": 35.6079, "volume": 27654.0}, {"date": "2022-05-27", "close": 36.3286, "volume": 25871.0}, {"date": "2022-05-31", "close": 35.7821, "volume": 49115.0}, {"date": "2022-06-01", "close": 35.0852, "volume": 21874.0}, {"date": "2022-06-02", "close": 35.6871, "volume": 24507.0}, {"date": "2022-06-03", "close": 35.3624, "volume": 27514.0}, {"date": "2022-06-06", "close": 35.6791, "volume": 26955.0}, {"date": "2022-06-07", "close": 35.5604, "volume": 25458.0}, {"date": "2022-06-08", "close": 34.8159, "volume": 60668.0}, {"date": "2022-06-09", "close": 34.3724, "volume": 35883.0}, {"date": "2022-06-10", "close": 34.6654, "volume": 53599.0}, {"date": "2022-06-13", "close": 33.2715, "volume": 37851.0}, {"date": "2022-06-14", "close": 32.8597, "volume": 51627.0}, {"date": "2022-06-15", "close": 33.3745, "volume": 41106.0}, {"date": "2022-06-16", "close": 32.0677, "volume": 53982.0}, {"date": "2022-06-17", "close": 32.8755, "volume": 104176.0}, {"date": "2022-06-21", "close": 33.224, "volume": 41437.0}, {"date": "2022-06-22", "close": 33.8734, "volume": 116309.0}, {"date": "2022-06-23", "close": 34.5466, "volume": 77165.0}, {"date": "2022-06-24", "close": 34.7288, "volume": 89627.0}, {"date": "2022-06-27", "close": 34.4595, "volume": 41160.0}, {"date": "2022-06-28", "close": 32.7725, "volume": 66136.0}, {"date": "2022-06-29", "close": 32.4716, "volume": 214566.0}, {"date": "2022-06-30", "close": 33.5962, "volume": 96206.0}, {"date": "2022-07-01", "close": 34.0001, "volume": 87818.0}, {"date": "2022-07-05", "close": 34.3011, "volume": 55167.0}, {"date": "2022-07-06", "close": 33.5566, "volume": 100737.0}, {"date": "2022-07-07", "close": 33.913, "volume": 43779.0}, {"date": "2022-07-08", "close": 33.6754, "volume": 61181.0}, {"date": "2022-07-11", "close": 33.9209, "volume": 39030.0}, {"date": "2022-07-12", "close": 34.1189, "volume": 32195.0}, {"date": "2022-07-13", "close": 34.1506, "volume": 35262.0}, {"date": "2022-07-14", "close": 34.1268, "volume": 18284.0}, {"date": "2022-07-15", "close": 34.9505, "volume": 34591.0}, {"date": "2022-07-18", "close": 34.9743, "volume": 28662.0}, {"date": "2022-07-19", "close": 35.6316, "volume": 50178.0}, {"date": "2022-07-20", "close": 35.5445, "volume": 32394.0}, {"date": "2022-07-21", "close": 34.8238, "volume": 25906.0}, {"date": "2022-07-22", "close": 34.7921, "volume": 20242.0}, {"date": "2022-07-25", "close": 34.998, "volume": 25388.0}, {"date": "2022-07-26", "close": 34.4674, "volume": 29406.0}, {"date": "2022-07-27", "close": 34.6654, "volume": 37343.0}, {"date": "2022-07-28", "close": 34.9822, "volume": 48596.0}, {"date": "2022-07-29", "close": 34.3248, "volume": 31218.0}, {"date": "2022-08-01", "close": 35.006, "volume": 44257.0}, {"date": "2022-08-02", "close": 34.4278, "volume": 34033.0}, {"date": "2022-08-03", "close": 34.0952, "volume": 83075.0}, {"date": "2022-08-04", "close": 34.6812, "volume": 84401.0}, {"date": "2022-08-05", "close": 35.0456, "volume": 46271.0}, {"date": "2022-08-08", "close": 35.5366, "volume": 30430.0}, {"date": "2022-08-09", "close": 34.2615, "volume": 38747.0}, {"date": "2022-08-10", "close": 34.903, "volume": 40848.0}, {"date": "2022-08-11", "close": 35.204, "volume": 21782.0}, {"date": "2022-08-12", "close": 35.7742, "volume": 32903.0}, {"date": "2022-08-15", "close": 35.7267, "volume": 45850.0}, {"date": "2022-08-16", "close": 36.0355, "volume": 18030.0}, {"date": "2022-08-17", "close": 35.4257, "volume": 25910.0}, {"date": "2022-08-18", "close": 35.5762, "volume": 18170.0}, {"date": "2022-08-19", "close": 34.6179, "volume": 65661.0}, {"date": "2022-08-22", "close": 33.7229, "volume": 41362.0}, {"date": "2022-08-23", "close": 33.6992, "volume": 35024.0}, {"date": "2022-08-24", "close": 33.7071, "volume": 18465.0}, {"date": "2022-08-25", "close": 34.4595, "volume": 39530.0}, {"date": "2022-08-26", "close": 33.5329, "volume": 34376.0}, {"date": "2022-08-29", "close": 33.2794, "volume": 30254.0}, {"date": "2022-08-30", "close": 32.7013, "volume": 34632.0}, {"date": "2022-08-31", "close": 31.6162, "volume": 60052.0}, {"date": "2022-09-01", "close": 31.5054, "volume": 37895.0}, {"date": "2022-09-02", "close": 30.4916, "volume": 40717.0}, {"date": "2022-09-06", "close": 30.1511, "volume": 51363.0}, {"date": "2022-09-07", "close": 31.0539, "volume": 47097.0}, {"date": "2022-09-08", "close": 30.5708, "volume": 28897.0}, {"date": "2022-09-09", "close": 31.1252, "volume": 34886.0}, {"date": "2022-09-12", "close": 31.4262, "volume": 44705.0}, {"date": "2022-09-13", "close": 29.9927, "volume": 49715.0}, {"date": "2022-09-14", "close": 29.8184, "volume": 32719.0}, {"date": "2022-09-15", "close": 29.2799, "volume": 54479.0}, {"date": "2022-09-16", "close": 29.6283, "volume": 145505.0}, {"date": "2022-09-19", "close": 30.1035, "volume": 82794.0}, {"date": "2022-09-20", "close": 29.9927, "volume": 51837.0}, {"date": "2022-09-21", "close": 29.9927, "volume": 50804.0}, {"date": "2022-09-22", "close": 30.0402, "volume": 40643.0}, {"date": "2022-09-23", "close": 29.8105, "volume": 38955.0}, {"date": "2022-09-26", "close": 29.8501, "volume": 30605.0}, {"date": "2022-09-27", "close": 28.7968, "volume": 50926.0}, {"date": "2022-09-28", "close": 29.2007, "volume": 46310.0}, {"date": "2022-09-29", "close": 28.5354, "volume": 37256.0}, {"date": "2022-09-30", "close": 28.5433, "volume": 77235.0}, {"date": "2022-10-03", "close": 28.678, "volume": 45936.0}, {"date": "2022-10-04", "close": 29.8422, "volume": 49591.0}, {"date": "2022-10-05", "close": 29.0185, "volume": 39663.0}, {"date": "2022-10-06", "close": 28.7809, "volume": 23361.0}, {"date": "2022-10-07", "close": 28.67, "volume": 52724.0}, {"date": "2022-10-10", "close": 29.1056, "volume": 55741.0}, {"date": "2022-10-11", "close": 29.3195, "volume": 52231.0}, {"date": "2022-10-12", "close": 29.0977, "volume": 45155.0}, {"date": "2022-10-13", "close": 29.1928, "volume": 112729.0}, {"date": "2022-10-14", "close": 29.2086, "volume": 49950.0}, {"date": "2022-10-17", "close": 30.0006, "volume": 52412.0}, {"date": "2022-10-18", "close": 30.3411, "volume": 54926.0}, {"date": "2022-10-19", "close": 29.8739, "volume": 36472.0}, {"date": "2022-10-20", "close": 29.3274, "volume": 31653.0}, {"date": "2022-10-21", "close": 30.357, "volume": 34935.0}, {"date": "2022-10-24", "close": 30.8401, "volume": 34499.0}, {"date": "2022-10-25", "close": 31.6954, "volume": 36066.0}, {"date": "2022-10-26", "close": 31.8934, "volume": 24452.0}, {"date": "2022-10-27", "close": 31.9647, "volume": 29626.0}, {"date": "2022-10-28", "close": 32.8755, "volume": 36829.0}, {"date": "2022-10-31", "close": 32.6854, "volume": 41865.0}, {"date": "2022-11-01", "close": 32.9309, "volume": 31427.0}, {"date": "2022-11-02", "close": 32.6141, "volume": 42771.0}, {"date": "2022-11-03", "close": 32.527, "volume": 28251.0}, {"date": "2022-11-04", "close": 33.2794, "volume": 21395.0}, {"date": "2022-11-07", "close": 33.9922, "volume": 30634.0}, {"date": "2022-11-08", "close": 33.2002, "volume": 53938.0}, {"date": "2022-11-09", "close": 32.8042, "volume": 66633.0}, {"date": "2022-11-10", "close": 34.0477, "volume": 65207.0}, {"date": "2022-11-11", "close": 34.1585, "volume": 31174.0}, {"date": "2022-11-14", "close": 33.9051, "volume": 26286.0}, {"date": "2022-11-15", "close": 35.1406, "volume": 29236.0}, {"date": "2022-11-16", "close": 34.8951, "volume": 24514.0}, {"date": "2022-11-17", "close": 35.0614, "volume": 27370.0}, {"date": "2022-11-18", "close": 35.1168, "volume": 35929.0}, {"date": "2022-11-21", "close": 35.299, "volume": 32633.0}, {"date": "2022-11-22", "close": 32.036, "volume": 101202.0}, {"date": "2022-11-23", "close": 31.7113, "volume": 37957.0}, {"date": "2022-11-25", "close": 31.8934, "volume": 19954.0}, {"date": "2022-11-28", "close": 31.9093, "volume": 26372.0}, {"date": "2022-11-29", "close": 32.0043, "volume": 26919.0}, {"date": "2022-11-30", "close": 32.5112, "volume": 41577.0}, {"date": "2022-12-01", "close": 32.0281, "volume": 39513.0}, {"date": "2022-12-02", "close": 32.7884, "volume": 61800.0}, {"date": "2022-12-05", "close": 32.2102, "volume": 44062.0}, {"date": "2022-12-06", "close": 31.6558, "volume": 20652.0}, {"date": "2022-12-07", "close": 30.7926, "volume": 23545.0}, {"date": "2022-12-08", "close": 31.0698, "volume": 26563.0}, {"date": "2022-12-09", "close": 31.0143, "volume": 21648.0}, {"date": "2022-12-12", "close": 31.0856, "volume": 33651.0}, {"date": "2022-12-13", "close": 30.555, "volume": 25040.0}, {"date": "2022-12-14", "close": 29.9372, "volume": 47807.0}, {"date": "2022-12-15", "close": 29.0106, "volume": 40799.0}, {"date": "2022-12-16", "close": 29.0106, "volume": 260082.0}, {"date": "2022-12-19", "close": 29.6838, "volume": 45070.0}, {"date": "2022-12-20", "close": 29.5729, "volume": 25793.0}, {"date": "2022-12-21", "close": 30.0481, "volume": 47945.0}, {"date": "2022-12-22", "close": 29.9451, "volume": 31502.0}, {"date": "2022-12-23", "close": 29.9847, "volume": 22282.0}, {"date": "2022-12-27", "close": 30.0402, "volume": 13981.0}, {"date": "2022-12-28", "close": 29.3274, "volume": 13082.0}, {"date": "2022-12-29", "close": 29.9214, "volume": 17703.0}, {"date": "2022-12-30", "close": 29.66, "volume": 19450.0}, {"date": "2023-01-03", "close": 29.1848, "volume": 49094.0}, {"date": "2023-01-04", "close": 28.9393, "volume": 22984.0}, {"date": "2023-01-05", "close": 28.6938, "volume": 13195.0}, {"date": "2023-01-06", "close": 29.7471, "volume": 56486.0}, {"date": "2023-01-09", "close": 29.6442, "volume": 26800.0}, {"date": "2023-01-10", "close": 30.2223, "volume": 27550.0}, {"date": "2023-01-11", "close": 30.8955, "volume": 18687.0}, {"date": "2023-01-12", "close": 31.2757, "volume": 24497.0}, {"date": "2023-01-13", "close": 31.933, "volume": 19141.0}, {"date": "2023-01-17", "close": 31.8222, "volume": 32264.0}, {"date": "2023-01-18", "close": 31.5925, "volume": 25141.0}, {"date": "2023-01-19", "close": 31.6242, "volume": 22752.0}, {"date": "2023-01-20", "close": 32.3053, "volume": 29791.0}, {"date": "2023-01-23", "close": 32.7805, "volume": 25804.0}, {"date": "2023-01-24", "close": 32.337, "volume": 25563.0}, {"date": "2023-01-25", "close": 32.5745, "volume": 13463.0}, {"date": "2023-01-26", "close": 32.3211, "volume": 34400.0}, {"date": "2023-01-27", "close": 32.6854, "volume": 29405.0}, {"date": "2023-01-30", "close": 32.2261, "volume": 22175.0}, {"date": "2023-01-31", "close": 33.2161, "volume": 54520.0}, {"date": "2023-02-01", "close": 33.517, "volume": 65515.0}, {"date": "2023-02-02", "close": 34.0556, "volume": 32124.0}, {"date": "2023-02-03", "close": 34.5624, "volume": 51394.0}, {"date": "2023-02-06", "close": 34.1506, "volume": 37471.0}, {"date": "2023-02-07", "close": 34.1823, "volume": 22970.0}, {"date": "2023-02-08", "close": 34.6179, "volume": 27605.0}, {"date": "2023-02-09", "close": 34.0635, "volume": 27491.0}, {"date": "2023-02-10", "close": 33.9526, "volume": 13640.0}, {"date": "2023-02-13", "close": 34.2536, "volume": 19216.0}, {"date": "2023-02-14", "close": 33.5962, "volume": 25874.0}, {"date": "2023-02-15", "close": 33.7784, "volume": 14991.0}, {"date": "2023-02-16", "close": 33.4616, "volume": 74528.0}, {"date": "2023-02-17", "close": 34.1427, "volume": 20877.0}, {"date": "2023-02-21", "close": 33.224, "volume": 47628.0}, {"date": "2023-02-22", "close": 33.0497, "volume": 40635.0}, {"date": "2023-02-23", "close": 32.5587, "volume": 39096.0}, {"date": "2023-02-24", "close": 32.2182, "volume": 24293.0}, {"date": "2023-02-27", "close": 31.8776, "volume": 28692.0}, {"date": "2023-02-28", "close": 32.0756, "volume": 52544.0}, {"date": "2023-03-01", "close": 31.838, "volume": 29130.0}, {"date": "2023-03-02", "close": 32.1944, "volume": 19321.0}, {"date": "2023-03-03", "close": 32.1786, "volume": 21058.0}, {"date": "2023-03-06", "close": 31.244, "volume": 46169.0}, {"date": "2023-03-07", "close": 31.2123, "volume": 35092.0}, {"date": "2023-03-08", "close": 31.2598, "volume": 33555.0}, {"date": "2023-03-09", "close": 31.2757, "volume": 30640.0}, {"date": "2023-03-10", "close": 30.9034, "volume": 34567.0}, {"date": "2023-03-13", "close": 30.5708, "volume": 43043.0}, {"date": "2023-03-14", "close": 30.9193, "volume": 38313.0}, {"date": "2023-03-15", "close": 31.1014, "volume": 45687.0}, {"date": "2023-03-16", "close": 31.7192, "volume": 35826.0}, {"date": "2023-03-17", "close": 30.8401, "volume": 179984.0}, {"date": "2023-03-20", "close": 31.4341, "volume": 109203.0}, {"date": "2023-03-21", "close": 31.6638, "volume": 48008.0}, {"date": "2023-03-22", "close": 31.3232, "volume": 47792.0}, {"date": "2023-03-23", "close": 30.848, "volume": 61258.0}, {"date": "2023-03-24", "close": 31.3945, "volume": 29889.0}, {"date": "2023-03-27", "close": 31.7113, "volume": 25765.0}, {"date": "2023-03-28", "close": 31.8697, "volume": 36250.0}, {"date": "2023-03-29", "close": 32.0043, "volume": 25196.0}, {"date": "2023-03-30", "close": 31.9726, "volume": 18422.0}, {"date": "2023-03-31", "close": 32.5191, "volume": 38025.0}, {"date": "2023-04-03", "close": 32.9072, "volume": 40711.0}, {"date": "2023-04-04", "close": 32.2736, "volume": 22442.0}, {"date": "2023-04-05", "close": 32.0439, "volume": 17597.0}, {"date": "2023-04-06", "close": 31.9489, "volume": 13946.0}, {"date": "2023-04-10", "close": 32.2261, "volume": 29408.0}, {"date": "2023-04-11", "close": 32.2974, "volume": 25318.0}, {"date": "2023-04-12", "close": 31.6558, "volume": 32390.0}, {"date": "2023-04-13", "close": 31.8063, "volume": 23508.0}, {"date": "2023-04-14", "close": 31.4658, "volume": 40402.0}, {"date": "2023-04-17", "close": 32.0122, "volume": 19655.0}, {"date": "2023-04-18", "close": 31.7034, "volume": 19528.0}, {"date": "2023-04-19", "close": 29.3432, "volume": 79621.0}, {"date": "2023-04-20", "close": 29.7788, "volume": 41355.0}, {"date": "2023-04-21", "close": 29.367, "volume": 32731.0}, {"date": "2023-04-24", "close": 29.8184, "volume": 26899.0}, {"date": "2023-04-25", "close": 29.2086, "volume": 19267.0}, {"date": "2023-04-26", "close": 28.7809, "volume": 26389.0}, {"date": "2023-04-27", "close": 28.9076, "volume": 37048.0}, {"date": "2023-04-28", "close": 29.1769, "volume": 22708.0}, {"date": "2023-05-01", "close": 29.074, "volume": 19287.0}, {"date": "2023-05-02", "close": 28.8522, "volume": 42543.0}, {"date": "2023-05-03", "close": 28.7255, "volume": 39299.0}, {"date": "2023-05-04", "close": 30.6659, "volume": 51408.0}, {"date": "2023-05-05", "close": 30.7213, "volume": 40031.0}, {"date": "2023-05-08", "close": 29.7788, "volume": 113097.0}, {"date": "2023-05-09", "close": 29.3828, "volume": 48099.0}, {"date": "2023-05-10", "close": 29.4383, "volume": 52487.0}, {"date": "2023-05-11", "close": 29.6838, "volume": 23723.0}, {"date": "2023-05-12", "close": 29.1294, "volume": 38326.0}, {"date": "2023-05-15", "close": 29.169, "volume": 32967.0}, {"date": "2023-05-16", "close": 28.8364, "volume": 35528.0}, {"date": "2023-05-17", "close": 29.5175, "volume": 54547.0}, {"date": "2023-05-18", "close": 29.5887, "volume": 36028.0}, {"date": "2023-05-19", "close": 29.462, "volume": 86287.0}, {"date": "2023-05-22", "close": 29.4224, "volume": 39844.0}, {"date": "2023-05-23", "close": 29.3274, "volume": 76509.0}, {"date": "2023-05-24", "close": 28.9314, "volume": 32847.0}, {"date": "2023-05-25", "close": 28.4404, "volume": 62388.0}, {"date": "2023-05-26", "close": 29.066, "volume": 41392.0}, {"date": "2023-05-30", "close": 29.0819, "volume": 27081.0}, {"date": "2023-05-31", "close": 28.7492, "volume": 73607.0}, {"date": "2023-06-01", "close": 29.2007, "volume": 55292.0}, {"date": "2023-06-02", "close": 30.0798, "volume": 62854.0}, {"date": "2023-06-05", "close": 29.4303, "volume": 54496.0}, {"date": "2023-06-06", "close": 29.7155, "volume": 45548.0}, {"date": "2023-06-07", "close": 30.7371, "volume": 85401.0}, {"date": "2023-06-08", "close": 30.6817, "volume": 48149.0}, {"date": "2023-06-09", "close": 30.1035, "volume": 31798.0}, {"date": "2023-06-12", "close": 30.5946, "volume": 47266.0}, {"date": "2023-06-13", "close": 30.6975, "volume": 50866.0}, {"date": "2023-06-14", "close": 30.4283, "volume": 38318.0}, {"date": "2023-06-15", "close": 30.7134, "volume": 54370.0}, {"date": "2023-06-16", "close": 30.7213, "volume": 166444.0}, {"date": "2023-06-20", "close": 30.4837, "volume": 29045.0}, {"date": "2023-06-21", "close": 30.452, "volume": 25070.0}, {"date": "2023-06-22", "close": 30.4599, "volume": 50096.0}, {"date": "2023-06-23", "close": 29.8897, "volume": 177545.0}, {"date": "2023-06-26", "close": 29.9135, "volume": 30837.0}, {"date": "2023-06-27", "close": 30.3887, "volume": 43076.0}, {"date": "2023-06-28", "close": 30.2936, "volume": 36970.0}, {"date": "2023-06-29", "close": 30.4203, "volume": 22672.0}, {"date": "2023-06-30", "close": 30.7055, "volume": 32856.0}, {"date": "2023-07-03", "close": 30.753, "volume": 19880.0}, {"date": "2023-07-05", "close": 30.2778, "volume": 86697.0}, {"date": "2023-07-06", "close": 29.8501, "volume": 30958.0}, {"date": "2023-07-07", "close": 30.0798, "volume": 40226.0}, {"date": "2023-07-10", "close": 30.4124, "volume": 29450.0}, {"date": "2023-07-11", "close": 30.6342, "volume": 31032.0}, {"date": "2023-07-12", "close": 30.9193, "volume": 32960.0}, {"date": "2023-07-13", "close": 30.9668, "volume": 20545.0}, {"date": "2023-07-14", "close": 31.141, "volume": 22757.0}, {"date": "2023-07-17", "close": 31.4658, "volume": 22441.0}, {"date": "2023-07-18", "close": 31.7746, "volume": 26382.0}, {"date": "2023-07-19", "close": 32.1469, "volume": 19340.0}, {"date": "2023-07-20", "close": 31.7192, "volume": 25969.0}, {"date": "2023-07-21", "close": 31.9489, "volume": 33882.0}, {"date": "2023-07-24", "close": 32.1469, "volume": 25691.0}, {"date": "2023-07-25", "close": 32.2182, "volume": 16589.0}, {"date": "2023-07-26", "close": 32.6775, "volume": 17461.0}, {"date": "2023-07-27", "close": 32.0122, "volume": 20190.0}, {"date": "2023-07-28", "close": 31.8538, "volume": 18840.0}, {"date": "2023-07-31", "close": 32.0598, "volume": 27403.0}, {"date": "2023-08-01", "close": 31.743, "volume": 16466.0}, {"date": "2023-08-02", "close": 31.8459, "volume": 82766.0}, {"date": "2023-08-03", "close": 36.6929, "volume": 113076.0}, {"date": "2023-08-04", "close": 36.2731, "volume": 53443.0}, {"date": "2023-08-07", "close": 36.2573, "volume": 54127.0}, {"date": "2023-08-08", "close": 36.4632, "volume": 32425.0}, {"date": "2023-08-09", "close": 36.4791, "volume": 39024.0}, {"date": "2023-08-10", "close": 35.695, "volume": 29377.0}, {"date": "2023-08-11", "close": 35.8455, "volume": 29676.0}, {"date": "2023-08-14", "close": 35.5287, "volume": 36899.0}, {"date": "2023-08-15", "close": 35.4812, "volume": 49278.0}, {"date": "2023-08-16", "close": 35.2277, "volume": 21764.0}, {"date": "2023-08-17", "close": 34.7367, "volume": 25062.0}, {"date": "2023-08-18", "close": 34.903, "volume": 68569.0}, {"date": "2023-08-21", "close": 34.6971, "volume": 36872.0}, {"date": "2023-08-22", "close": 34.8872, "volume": 21216.0}, {"date": "2023-08-23", "close": 35.2911, "volume": 69356.0}, {"date": "2023-08-24", "close": 34.9109, "volume": 33859.0}, {"date": "2023-08-25", "close": 35.0139, "volume": 32367.0}, {"date": "2023-08-28", "close": 35.1089, "volume": 27267.0}, {"date": "2023-08-29", "close": 35.394, "volume": 34473.0}, {"date": "2023-08-30", "close": 35.7504, "volume": 27783.0}, {"date": "2023-08-31", "close": 34.9584, "volume": 44368.0}, {"date": "2023-09-01", "close": 35.0376, "volume": 31165.0}, {"date": "2023-09-05", "close": 33.517, "volume": 59152.0}, {"date": "2023-09-06", "close": 33.2477, "volume": 34494.0}, {"date": "2023-09-07", "close": 33.7467, "volume": 36390.0}, {"date": "2023-09-08", "close": 33.6596, "volume": 30293.0}, {"date": "2023-09-11", "close": 33.4299, "volume": 33011.0}, {"date": "2023-09-12", "close": 33.1448, "volume": 42248.0}, {"date": "2023-09-13", "close": 33.1606, "volume": 40238.0}, {"date": "2023-09-14", "close": 33.818, "volume": 42596.0}, {"date": "2023-09-15", "close": 37.1602, "volume": 1457324.0}, {"date": "2023-09-18", "close": 37.374, "volume": 107623.0}, {"date": "2023-09-19", "close": 37.3661, "volume": 88102.0}, {"date": "2023-09-20", "close": 37.1047, "volume": 63881.0}, {"date": "2023-09-21", "close": 37.2473, "volume": 53965.0}, {"date": "2023-09-22", "close": 36.978, "volume": 47154.0}, {"date": "2023-09-25", "close": 36.6533, "volume": 48919.0}, {"date": "2023-09-26", "close": 35.4416, "volume": 72320.0}, {"date": "2023-09-27", "close": 35.8375, "volume": 39231.0}, {"date": "2023-09-28", "close": 35.5287, "volume": 85175.0}, {"date": "2023-09-29", "close": 34.9584, "volume": 84395.0}, {"date": "2023-10-02", "close": 34.6258, "volume": 75847.0}, {"date": "2023-10-03", "close": 34.3724, "volume": 49741.0}, {"date": "2023-10-04", "close": 34.7763, "volume": 51618.0}, {"date": "2023-10-05", "close": 34.4357, "volume": 40482.0}, {"date": "2023-10-06", "close": 34.5704, "volume": 31455.0}, {"date": "2023-10-09", "close": 34.4912, "volume": 33705.0}, {"date": "2023-10-10", "close": 34.5466, "volume": 42392.0}, {"date": "2023-10-11", "close": 34.2694, "volume": 31697.0}, {"date": "2023-10-12", "close": 34.2694, "volume": 44916.0}, {"date": "2023-10-13", "close": 34.5941, "volume": 27744.0}, {"date": "2023-10-16", "close": 35.1248, "volume": 45807.0}, {"date": "2023-10-17", "close": 35.7346, "volume": 74090.0}, {"date": "2023-10-18", "close": 35.4812, "volume": 28777.0}, {"date": "2023-10-19", "close": 35.2436, "volume": 47450.0}, {"date": "2023-10-20", "close": 34.9426, "volume": 67559.0}, {"date": "2023-10-23", "close": 34.7446, "volume": 49989.0}, {"date": "2023-10-24", "close": 34.4832, "volume": 42213.0}, {"date": "2023-10-25", "close": 34.4674, "volume": 48814.0}, {"date": "2023-10-26", "close": 34.3486, "volume": 22263.0}, {"date": "2023-10-27", "close": 33.6279, "volume": 39611.0}, {"date": "2023-10-30", "close": 34.3328, "volume": 29712.0}, {"date": "2023-10-31", "close": 34.5545, "volume": 39256.0}, {"date": "2023-11-01", "close": 34.4357, "volume": 31432.0}, {"date": "2023-11-02", "close": 35.0931, "volume": 31221.0}, {"date": "2023-11-03", "close": 35.5208, "volume": 69514.0}, {"date": "2023-11-06", "close": 35.9088, "volume": 47403.0}, {"date": "2023-11-07", "close": 35.7425, "volume": 31543.0}, {"date": "2023-11-08", "close": 35.1248, "volume": 47297.0}, {"date": "2023-11-09", "close": 34.4357, "volume": 43450.0}, {"date": "2023-11-10", "close": 34.2298, "volume": 54972.0}, {"date": "2023-11-13", "close": 34.1902, "volume": 42977.0}, {"date": "2023-11-14", "close": 35.7742, "volume": 68051.0}, {"date": "2023-11-15", "close": 35.7821, "volume": 40155.0}, {"date": "2023-11-16", "close": 35.4574, "volume": 41666.0}, {"date": "2023-11-17", "close": 35.0772, "volume": 66697.0}, {"date": "2023-11-20", "close": 34.7525, "volume": 88601.0}, {"date": "2023-11-21", "close": 31.2994, "volume": 202750.0}, {"date": "2023-11-22", "close": 31.3311, "volume": 86798.0}, {"date": "2023-11-24", "close": 31.6479, "volume": 33048.0}, {"date": "2023-11-27", "close": 31.6479, "volume": 84681.0}, {"date": "2023-11-28", "close": 31.7746, "volume": 119013.0}, {"date": "2023-11-29", "close": 31.0381, "volume": 98121.0}, {"date": "2023-11-30", "close": 32.139, "volume": 127747.0}, {"date": "2023-12-01", "close": 33.2715, "volume": 112374.0}, {"date": "2023-12-04", "close": 34.4516, "volume": 142217.0}, {"date": "2023-12-05", "close": 34.6179, "volume": 121781.0}, {"date": "2023-12-06", "close": 34.7367, "volume": 60748.0}, {"date": "2023-12-07", "close": 35.7187, "volume": 74209.0}, {"date": "2023-12-08", "close": 35.5524, "volume": 65864.0}, {"date": "2023-12-11", "close": 36.2652, "volume": 67886.0}, {"date": "2023-12-12", "close": 36.5345, "volume": 99383.0}, {"date": "2023-12-13", "close": 37.4532, "volume": 114408.0}, {"date": "2023-12-14", "close": 37.8492, "volume": 110327.0}, {"date": "2023-12-15", "close": 38.1264, "volume": 1027782.0}, {"date": "2023-12-18", "close": 37.469, "volume": 128905.0}, {"date": "2023-12-19", "close": 38.4828, "volume": 111036.0}, {"date": "2023-12-20", "close": 38.3244, "volume": 128834.0}, {"date": "2023-12-21", "close": 38.8946, "volume": 104200.0}, {"date": "2023-12-22", "close": 39.1243, "volume": 87289.0}, {"date": "2023-12-26", "close": 40.1064, "volume": 53496.0}, {"date": "2023-12-27", "close": 40.2569, "volume": 62002.0}, {"date": "2023-12-28", "close": 40.1064, "volume": 67066.0}, {"date": "2023-12-29", "close": 39.6866, "volume": 86919.0}, {"date": "2024-01-02", "close": 40.1064, "volume": 85910.0}, {"date": "2024-01-03", "close": 40.2727, "volume": 153047.0}, {"date": "2024-01-04", "close": 39.3619, "volume": 103039.0}, {"date": "2024-01-05", "close": 38.7283, "volume": 64147.0}, {"date": "2024-01-08", "close": 38.8075, "volume": 52089.0}, {"date": "2024-01-09", "close": 38.5066, "volume": 55894.0}, {"date": "2024-01-10", "close": 38.3165, "volume": 55920.0}, {"date": "2024-01-11", "close": 37.6433, "volume": 64256.0}, {"date": "2024-01-12", "close": 37.5799, "volume": 64975.0}, {"date": "2024-01-16", "close": 37.4374, "volume": 92259.0}, {"date": "2024-01-17", "close": 37.3186, "volume": 95368.0}, {"date": "2024-01-18", "close": 37.3661, "volume": 56225.0}, {"date": "2024-01-19", "close": 37.5799, "volume": 61636.0}, {"date": "2024-01-22", "close": 38.0868, "volume": 89226.0}, {"date": "2024-01-23", "close": 37.7146, "volume": 79844.0}, {"date": "2024-01-24", "close": 37.0572, "volume": 73121.0}, {"date": "2024-01-25", "close": 37.8967, "volume": 64281.0}, {"date": "2024-01-26", "close": 38.1898, "volume": 73880.0}, {"date": "2024-01-29", "close": 38.5699, "volume": 49398.0}, {"date": "2024-01-30", "close": 37.9759, "volume": 68598.0}, {"date": "2024-01-31", "close": 37.1443, "volume": 74051.0}, {"date": "2024-02-01", "close": 37.7066, "volume": 79879.0}, {"date": "2024-02-02", "close": 37.0414, "volume": 49443.0}, {"date": "2024-02-05", "close": 36.7167, "volume": 77704.0}, {"date": "2024-02-06", "close": 37.3819, "volume": 40911.0}, {"date": "2024-02-07", "close": 37.176, "volume": 53579.0}, {"date": "2024-02-08", "close": 39.4569, "volume": 193192.0}, {"date": "2024-02-09", "close": 41.43, "volume": 403153.0}, {"date": "2024-02-12", "close": 43.35, "volume": 197575.0}, {"date": "2024-02-13", "close": 41.99, "volume": 160582.0}, {"date": "2024-02-14", "close": 43.0, "volume": 222757.0}, {"date": "2024-02-15", "close": 43.61, "volume": 179436.0}, {"date": "2024-02-16", "close": 42.99, "volume": 160328.0}, {"date": "2024-02-20", "close": 43.28, "volume": 170327.0}, {"date": "2024-02-21", "close": 42.78, "volume": 135402.0}, {"date": "2024-02-22", "close": 42.9, "volume": 189346.0}, {"date": "2024-02-23", "close": 43.13, "volume": 138580.0}, {"date": "2024-02-26", "close": 42.88, "volume": 128883.0}, {"date": "2024-02-27", "close": 43.42, "volume": 152550.0}, {"date": "2024-02-28", "close": 43.64, "volume": 141764.0}, {"date": "2024-02-29", "close": 43.87, "volume": 168385.0}, {"date": "2024-03-01", "close": 43.97, "volume": 111199.0}, {"date": "2024-03-04", "close": 43.45, "volume": 124132.0}, {"date": "2024-03-05", "close": 41.69, "volume": 135161.0}, {"date": "2024-03-06", "close": 41.16, "volume": 89302.0}, {"date": "2024-03-07", "close": 41.66, "volume": 77938.0}, {"date": "2024-03-08", "close": 41.24, "volume": 114526.0}, {"date": "2024-03-11", "close": 41.25, "volume": 94557.0}, {"date": "2024-03-12", "close": 42.57, "volume": 114274.0}, {"date": "2024-03-13", "close": 43.23, "volume": 121681.0}, {"date": "2024-03-14", "close": 41.99, "volume": 146954.0}, {"date": "2024-03-15", "close": 42.35, "volume": 466140.0}, {"date": "2024-03-18", "close": 41.96, "volume": 141703.0}, {"date": "2024-03-19", "close": 41.96, "volume": 122791.0}, {"date": "2024-03-20", "close": 43.04, "volume": 90965.0}, {"date": "2024-03-21", "close": 43.215, "volume": 63579.0}, {"date": "2024-03-22", "close": 42.86, "volume": 71438.0}, {"date": "2024-03-25", "close": 42.56, "volume": 65606.0}, {"date": "2024-03-26", "close": 41.6, "volume": 60656.0}, {"date": "2024-03-27", "close": 42.81, "volume": 53352.0}, {"date": "2024-03-28", "close": 42.83, "volume": 50839.0}, {"date": "2024-04-01", "close": 42.16, "volume": 110771.0}, {"date": "2024-04-02", "close": 40.9, "volume": 72085.0}, {"date": "2024-04-03", "close": 40.95, "volume": 111308.0}, {"date": "2024-04-04", "close": 41.1, "volume": 157575.0}, {"date": "2024-04-05", "close": 41.21, "volume": 167541.0}, {"date": "2024-04-08", "close": 41.31, "volume": 45144.0}, {"date": "2024-04-09", "close": 41.3, "volume": 42359.0}, {"date": "2024-04-10", "close": 39.75, "volume": 63531.0}, {"date": "2024-04-11", "close": 40.11, "volume": 81821.0}, {"date": "2024-04-12", "close": 39.74, "volume": 62257.0}, {"date": "2024-04-15", "close": 39.48, "volume": 54001.0}, {"date": "2024-04-16", "close": 39.37, "volume": 56991.0}, {"date": "2024-04-17", "close": 39.31, "volume": 73704.0}, {"date": "2024-04-18", "close": 39.27, "volume": 68782.0}, {"date": "2024-04-19", "close": 39.98, "volume": 63118.0}, {"date": "2024-04-22", "close": 40.23, "volume": 90236.0}, {"date": "2024-04-23", "close": 42.08, "volume": 302438.0}, {"date": "2024-04-24", "close": 41.94, "volume": 102729.0}, {"date": "2024-04-25", "close": 40.7, "volume": 67722.0}, {"date": "2024-04-26", "close": 41.29, "volume": 68276.0}, {"date": "2024-04-29", "close": 41.24, "volume": 40259.0}, {"date": "2024-04-30", "close": 40.95, "volume": 54643.0}, {"date": "2024-05-01", "close": 41.44, "volume": 67523.0}, {"date": "2024-05-02", "close": 41.75, "volume": 59003.0}, {"date": "2024-05-03", "close": 42.15, "volume": 63014.0}, {"date": "2024-05-06", "close": 41.64, "volume": 102935.0}, {"date": "2024-05-07", "close": 41.55, "volume": 55601.0}, {"date": "2024-05-08", "close": 41.73, "volume": 89724.0}, {"date": "2024-05-09", "close": 46.5, "volume": 173982.0}, {"date": "2024-05-10", "close": 46.69, "volume": 141275.0}, {"date": "2024-05-13", "close": 46.6, "volume": 124599.0}, {"date": "2024-05-14", "close": 46.57, "volume": 69727.0}, {"date": "2024-05-15", "close": 47.33, "volume": 68436.0}, {"date": "2024-05-16", "close": 45.73, "volume": 66274.0}, {"date": "2024-05-17", "close": 46.03, "volume": 113447.0}, {"date": "2024-05-20", "close": 46.41, "volume": 58260.0}, {"date": "2024-05-21", "close": 46.5, "volume": 43133.0}, {"date": "2024-05-22", "close": 46.17, "volume": 57039.0}, {"date": "2024-05-23", "close": 45.35, "volume": 167938.0}, {"date": "2024-05-24", "close": 45.35, "volume": 70947.0}, {"date": "2024-05-28", "close": 45.28, "volume": 93832.0}, {"date": "2024-05-29", "close": 44.43, "volume": 44073.0}, {"date": "2024-05-30", "close": 43.45, "volume": 91137.0}, {"date": "2024-05-31", "close": 43.45, "volume": 61408.0}, {"date": "2024-06-03", "close": 42.71, "volume": 124234.0}, {"date": "2024-06-04", "close": 42.19, "volume": 68234.0}, {"date": "2024-06-05", "close": 42.3, "volume": 74442.0}, {"date": "2024-06-06", "close": 42.47, "volume": 85997.0}, {"date": "2024-06-07", "close": 41.83, "volume": 69205.0}, {"date": "2024-06-10", "close": 40.69, "volume": 116345.0}, {"date": "2024-06-11", "close": 40.5, "volume": 120477.0}, {"date": "2024-06-12", "close": 40.0, "volume": 131637.0}, {"date": "2024-06-13", "close": 39.29, "volume": 77490.0}, {"date": "2024-06-14", "close": 37.75, "volume": 220390.0}, {"date": "2024-06-17", "close": 37.97, "volume": 144312.0}, {"date": "2024-06-18", "close": 38.61, "volume": 137886.0}, {"date": "2024-06-20", "close": 38.44, "volume": 219391.0}, {"date": "2024-06-21", "close": 39.21, "volume": 552049.0}, {"date": "2024-06-24", "close": 38.8, "volume": 177987.0}, {"date": "2024-06-25", "close": 39.0, "volume": 138373.0}, {"date": "2024-06-26", "close": 38.3, "volume": 113437.0}, {"date": "2024-06-27", "close": 37.79, "volume": 120061.0}, {"date": "2024-06-28", "close": 38.5, "volume": 362758.0}, {"date": "2024-07-01", "close": 38.84, "volume": 125760.0}, {"date": "2024-07-02", "close": 38.59, "volume": 128795.0}, {"date": "2024-07-03", "close": 38.43, "volume": 37982.0}, {"date": "2024-07-05", "close": 37.47, "volume": 90587.0}, {"date": "2024-07-08", "close": 37.49, "volume": 72071.0}, {"date": "2024-07-09", "close": 36.64, "volume": 76332.0}, {"date": "2024-07-10", "close": 37.33, "volume": 73969.0}, {"date": "2024-07-11", "close": 38.07, "volume": 136647.0}, {"date": "2024-07-12", "close": 38.22, "volume": 78287.0}, {"date": "2024-07-15", "close": 38.06, "volume": 81326.0}, {"date": "2024-07-16", "close": 39.9, "volume": 90336.0}, {"date": "2024-07-17", "close": 40.59, "volume": 86545.0}, {"date": "2024-07-18", "close": 39.35, "volume": 93120.0}, {"date": "2024-07-19", "close": 39.15, "volume": 77771.0}, {"date": "2024-07-22", "close": 39.43, "volume": 81073.0}, {"date": "2024-07-23", "close": 38.54, "volume": 110620.0}, {"date": "2024-07-24", "close": 38.68, "volume": 130438.0}, {"date": "2024-07-25", "close": 38.87, "volume": 77522.0}, {"date": "2024-07-26", "close": 39.45, "volume": 124004.0}, {"date": "2024-07-29", "close": 39.52, "volume": 135233.0}, {"date": "2024-07-30", "close": 40.02, "volume": 198020.0}, {"date": "2024-07-31", "close": 39.84, "volume": 124504.0}, {"date": "2024-08-01", "close": 39.54, "volume": 112170.0}, {"date": "2024-08-02", "close": 39.1, "volume": 81405.0}, {"date": "2024-08-05", "close": 37.55, "volume": 86814.0}, {"date": "2024-08-06", "close": 38.29, "volume": 121846.0}, {"date": "2024-08-07", "close": 38.0, "volume": 87773.0}, {"date": "2024-08-08", "close": 40.22, "volume": 214186.0}, {"date": "2024-08-09", "close": 39.01, "volume": 123216.0}, {"date": "2024-08-12", "close": 38.62, "volume": 101928.0}, {"date": "2024-08-13", "close": 38.58, "volume": 163307.0}, {"date": "2024-08-14", "close": 38.21, "volume": 99075.0}, {"date": "2024-08-15", "close": 39.31, "volume": 135056.0}, {"date": "2024-08-16", "close": 38.99, "volume": 83793.0}, {"date": "2024-08-19", "close": 39.42, "volume": 166929.0}, {"date": "2024-08-20", "close": 38.78, "volume": 89968.0}, {"date": "2024-08-21", "close": 39.15, "volume": 79397.0}, {"date": "2024-08-22", "close": 38.64, "volume": 119639.0}, {"date": "2024-08-23", "close": 39.63, "volume": 85789.0}, {"date": "2024-08-26", "close": 40.12, "volume": 155712.0}, {"date": "2024-08-27", "close": 39.73, "volume": 138464.0}, {"date": "2024-08-28", "close": 39.39, "volume": 71783.0}, {"date": "2024-08-29", "close": 39.55, "volume": 81696.0}, {"date": "2024-08-30", "close": 39.47, "volume": 94030.0}, {"date": "2024-09-03", "close": 39.25, "volume": 119093.0}, {"date": "2024-09-04", "close": 38.92, "volume": 145411.0}, {"date": "2024-09-05", "close": 38.74, "volume": 106287.0}, {"date": "2024-09-06", "close": 38.61, "volume": 81604.0}, {"date": "2024-09-09", "close": 37.79, "volume": 142582.0}, {"date": "2024-09-10", "close": 37.19, "volume": 91881.0}, {"date": "2024-09-11", "close": 37.03, "volume": 78997.0}, {"date": "2024-09-12", "close": 37.47, "volume": 98503.0}, {"date": "2024-09-13", "close": 38.38, "volume": 97396.0}, {"date": "2024-09-16", "close": 38.4, "volume": 78690.0}, {"date": "2024-09-17", "close": 37.77, "volume": 91696.0}, {"date": "2024-09-18", "close": 38.33, "volume": 120930.0}, {"date": "2024-09-19", "close": 38.38, "volume": 101343.0}, {"date": "2024-09-20", "close": 38.09, "volume": 670781.0}, {"date": "2024-09-23", "close": 37.73, "volume": 220311.0}, {"date": "2024-09-24", "close": 37.08, "volume": 119724.0}, {"date": "2024-09-25", "close": 36.61, "volume": 154727.0}, {"date": "2024-09-26", "close": 36.77, "volume": 93481.0}, {"date": "2024-09-27", "close": 36.65, "volume": 96453.0}, {"date": "2024-09-30", "close": 36.47, "volume": 114749.0}, {"date": "2024-10-01", "close": 35.65, "volume": 118519.0}, {"date": "2024-10-02", "close": 34.82, "volume": 109134.0}, {"date": "2024-10-03", "close": 33.92, "volume": 103955.0}, {"date": "2024-10-04", "close": 33.69, "volume": 77683.0}, {"date": "2024-10-07", "close": 32.52, "volume": 73901.0}, {"date": "2024-10-08", "close": 33.44, "volume": 162727.0}, {"date": "2024-10-09", "close": 33.3, "volume": 121168.0}, {"date": "2024-10-10", "close": 33.21, "volume": 93990.0}, {"date": "2024-10-11", "close": 34.13, "volume": 107344.0}, {"date": "2024-10-14", "close": 34.65, "volume": 111355.0}, {"date": "2024-10-15", "close": 34.84, "volume": 155259.0}, {"date": "2024-10-16", "close": 35.82, "volume": 215584.0}, {"date": "2024-10-17", "close": 35.22, "volume": 78711.0}, {"date": "2024-10-18", "close": 35.06, "volume": 88883.0}, {"date": "2024-10-21", "close": 33.81, "volume": 100260.0}, {"date": "2024-10-22", "close": 33.49, "volume": 74672.0}, {"date": "2024-10-23", "close": 33.7, "volume": 71122.0}, {"date": "2024-10-24", "close": 33.67, "volume": 65205.0}, {"date": "2024-10-25", "close": 33.6, "volume": 46391.0}, {"date": "2024-10-28", "close": 34.25, "volume": 54527.0}, {"date": "2024-10-29", "close": 34.61, "volume": 57034.0}, {"date": "2024-10-30", "close": 34.17, "volume": 64012.0}, {"date": "2024-10-31", "close": 34.3, "volume": 256055.0}, {"date": "2024-11-01", "close": 34.75, "volume": 111414.0}, {"date": "2024-11-04", "close": 35.17, "volume": 72843.0}, {"date": "2024-11-05", "close": 36.32, "volume": 75874.0}, {"date": "2024-11-06", "close": 37.23, "volume": 143284.0}, {"date": "2024-11-07", "close": 36.7, "volume": 121767.0}, {"date": "2024-11-08", "close": 36.87, "volume": 87191.0}, {"date": "2024-11-11", "close": 37.91, "volume": 88376.0}, {"date": "2024-11-12", "close": 37.45, "volume": 106895.0}, {"date": "2024-11-13", "close": 36.8, "volume": 75379.0}, {"date": "2024-11-14", "close": 36.76, "volume": 97914.0}, {"date": "2024-11-15", "close": 36.92, "volume": 119045.0}, {"date": "2024-11-18", "close": 37.02, "volume": 95264.0}, {"date": "2024-11-19", "close": 36.66, "volume": 122765.0}, {"date": "2024-11-20", "close": 37.37, "volume": 87773.0}, {"date": "2024-11-21", "close": 38.36, "volume": 155052.0}, {"date": "2024-11-22", "close": 38.7, "volume": 97924.0}, {"date": "2024-11-25", "close": 38.81, "volume": 185527.0}, {"date": "2024-11-26", "close": 39.83, "volume": 312045.0}, {"date": "2024-11-27", "close": 40.16, "volume": 160303.0}, {"date": "2024-11-29", "close": 39.75, "volume": 93470.0}, {"date": "2024-12-02", "close": 40.8, "volume": 199134.0}, {"date": "2024-12-03", "close": 40.27, "volume": 105654.0}, {"date": "2024-12-04", "close": 40.79, "volume": 88938.0}, {"date": "2024-12-05", "close": 40.73, "volume": 91153.0}, {"date": "2024-12-06", "close": 40.31, "volume": 87618.0}, {"date": "2024-12-09", "close": 41.02, "volume": 118460.0}, {"date": "2024-12-10", "close": 41.02, "volume": 97188.0}, {"date": "2024-12-11", "close": 40.59, "volume": 88410.0}, {"date": "2024-12-12", "close": 40.0, "volume": 90226.0}, {"date": "2024-12-13", "close": 40.72, "volume": 164346.0}, {"date": "2024-12-16", "close": 40.69, "volume": 174792.0}, {"date": "2024-12-17", "close": 43.135, "volume": 281435.0}, {"date": "2024-12-18", "close": 41.31, "volume": 210851.0}, {"date": "2024-12-19", "close": 40.48, "volume": 209707.0}, {"date": "2024-12-20", "close": 40.04, "volume": 552380.0}, {"date": "2024-12-23", "close": 39.23, "volume": 127918.0}, {"date": "2024-12-24", "close": 39.43, "volume": 56552.0}, {"date": "2024-12-26", "close": 39.21, "volume": 65576.0}, {"date": "2024-12-27", "close": 39.16, "volume": 71852.0}, {"date": "2024-12-30", "close": 38.76, "volume": 67749.0}, {"date": "2024-12-31", "close": 38.8, "volume": 109788.0}, {"date": "2025-01-02", "close": 38.14, "volume": 65585.0}, {"date": "2025-01-03", "close": 38.35, "volume": 142045.0}, {"date": "2025-01-06", "close": 37.66, "volume": 87723.0}, {"date": "2025-01-07", "close": 35.8, "volume": 130829.0}, {"date": "2025-01-08", "close": 36.04, "volume": 99857.0}, {"date": "2025-01-10", "close": 35.15, "volume": 77348.0}, {"date": "2025-01-13", "close": 36.21, "volume": 78582.0}, {"date": "2025-01-14", "close": 35.805, "volume": 101209.0}, {"date": "2025-01-15", "close": 35.96, "volume": 67563.0}, {"date": "2025-01-16", "close": 36.32, "volume": 74910.0}, {"date": "2025-01-17", "close": 36.26, "volume": 52724.0}, {"date": "2025-01-21", "close": 36.98, "volume": 89344.0}, {"date": "2025-01-22", "close": 36.11, "volume": 97745.0}, {"date": "2025-01-23", "close": 36.85, "volume": 102865.0}, {"date": "2025-01-24", "close": 36.49, "volume": 92490.0}, {"date": "2025-01-27", "close": 37.0, "volume": 98437.0}, {"date": "2025-01-28", "close": 36.86, "volume": 85035.0}, {"date": "2025-01-29", "close": 36.7, "volume": 77442.0}, {"date": "2025-01-30", "close": 36.82, "volume": 83594.0}, {"date": "2025-01-31", "close": 36.49, "volume": 88028.0}, {"date": "2025-02-03", "close": 36.31, "volume": 55856.0}, {"date": "2025-02-04", "close": 36.8, "volume": 79888.0}, {"date": "2025-02-05", "close": 37.07, "volume": 80311.0}, {"date": "2025-02-06", "close": 40.16, "volume": 225879.0}, {"date": "2025-02-07", "close": 38.5, "volume": 142555.0}, {"date": "2025-02-10", "close": 38.45, "volume": 102692.0}, {"date": "2025-02-11", "close": 39.35, "volume": 95562.0}, {"date": "2025-02-12", "close": 38.3, "volume": 76746.0}, {"date": "2025-02-13", "close": 39.12, "volume": 74481.0}, {"date": "2025-02-14", "close": 38.75, "volume": 80409.0}, {"date": "2025-02-18", "close": 38.21, "volume": 66465.0}, {"date": "2025-02-19", "close": 37.6, "volume": 123076.0}, {"date": "2025-02-20", "close": 37.15, "volume": 68901.0}, {"date": "2025-02-21", "close": 37.21, "volume": 109016.0}, {"date": "2025-02-24", "close": 37.51, "volume": 77225.0}, {"date": "2025-02-25", "close": 35.16, "volume": 520204.0}, {"date": "2025-02-26", "close": 35.25, "volume": 290638.0}, {"date": "2025-02-27", "close": 34.38, "volume": 230337.0}, {"date": "2025-02-28", "close": 35.29, "volume": 229858.0}, {"date": "2025-03-03", "close": 34.92, "volume": 201463.0}, {"date": "2025-03-04", "close": 34.98, "volume": 148527.0}, {"date": "2025-03-05", "close": 35.79, "volume": 176071.0}, {"date": "2025-03-06", "close": 36.93, "volume": 190561.0}, {"date": "2025-03-07", "close": 37.06, "volume": 211025.0}, {"date": "2025-03-10", "close": 36.79, "volume": 255489.0}, {"date": "2025-03-11", "close": 36.8, "volume": 254862.0}, {"date": "2025-03-12", "close": 36.23, "volume": 206777.0}, {"date": "2025-03-13", "close": 36.0, "volume": 242519.0}, {"date": "2025-03-14", "close": 36.61, "volume": 195268.0}, {"date": "2025-03-17", "close": 36.68, "volume": 206206.0}, {"date": "2025-03-18", "close": 35.83, "volume": 203848.0}, {"date": "2025-03-19", "close": 36.4, "volume": 336785.0}, {"date": "2025-03-20", "close": 36.34, "volume": 368155.0}, {"date": "2025-03-21", "close": 33.67, "volume": 3010816.0}, {"date": "2025-03-24", "close": 35.58, "volume": 628899.0}, {"date": "2025-03-25", "close": 34.48, "volume": 323337.0}, {"date": "2025-03-26", "close": 35.19, "volume": 158955.0}, {"date": "2025-03-27", "close": 35.88, "volume": 181684.0}, {"date": "2025-03-28", "close": 35.94, "volume": 132148.0}, {"date": "2025-03-31", "close": 36.66, "volume": 159997.0}, {"date": "2025-04-01", "close": 36.4, "volume": 155162.0}, {"date": "2025-04-02", "close": 36.96, "volume": 140262.0}, {"date": "2025-04-03", "close": 35.69, "volume": 184782.0}, {"date": "2025-04-04", "close": 35.23, "volume": 217832.0}, {"date": "2025-04-07", "close": 35.09, "volume": 384697.0}, {"date": "2025-04-08", "close": 34.22, "volume": 206044.0}, {"date": "2025-04-09", "close": 35.94, "volume": 216478.0}, {"date": "2025-04-10", "close": 35.59, "volume": 155660.0}, {"date": "2025-04-11", "close": 35.9, "volume": 164641.0}, {"date": "2025-04-14", "close": 36.41, "volume": 162845.0}, {"date": "2025-04-15", "close": 36.43, "volume": 132193.0}, {"date": "2025-04-16", "close": 34.94, "volume": 160578.0}, {"date": "2025-04-17", "close": 34.8, "volume": 105117.0}, {"date": "2025-04-21", "close": 34.32, "volume": 127183.0}, {"date": "2025-04-22", "close": 35.16, "volume": 140624.0}, {"date": "2025-04-23", "close": 35.34, "volume": 141258.0}, {"date": "2025-04-24", "close": 34.9, "volume": 70699.0}, {"date": "2025-04-25", "close": 34.35, "volume": 55471.0}, {"date": "2025-04-28", "close": 34.54, "volume": 108749.0}, {"date": "2025-04-29", "close": 34.57, "volume": 100013.0}, {"date": "2025-04-30", "close": 33.56, "volume": 151071.0}, {"date": "2025-05-01", "close": 33.91, "volume": 119967.0}, {"date": "2025-05-02", "close": 34.6, "volume": 73165.0}, {"date": "2025-05-05", "close": 35.13, "volume": 146577.0}, {"date": "2025-05-06", "close": 34.55, "volume": 177310.0}, {"date": "2025-05-07", "close": 34.45, "volume": 119543.0}, {"date": "2025-05-08", "close": 34.59, "volume": 182527.0}, {"date": "2025-05-09", "close": 34.79, "volume": 178589.0}, {"date": "2025-05-12", "close": 36.05, "volume": 124368.0}, {"date": "2025-05-13", "close": 36.46, "volume": 84516.0}, {"date": "2025-05-14", "close": 34.96, "volume": 133844.0}, {"date": "2025-05-15", "close": 35.67, "volume": 99638.0}, {"date": "2025-05-16", "close": 36.3, "volume": 116010.0}, {"date": "2025-05-19", "close": 36.44, "volume": 83056.0}, {"date": "2025-05-20", "close": 36.82, "volume": 91909.0}, {"date": "2025-05-21", "close": 36.27, "volume": 102335.0}, {"date": "2025-05-22", "close": 35.95, "volume": 112205.0}, {"date": "2025-05-23", "close": 35.52, "volume": 80449.0}, {"date": "2025-05-27", "close": 36.63, "volume": 84004.0}, {"date": "2025-05-28", "close": 36.08, "volume": 57946.0}, {"date": "2025-05-29", "close": 36.11, "volume": 61434.0}, {"date": "2025-05-30", "close": 36.06, "volume": 76958.0}, {"date": "2025-06-02", "close": 35.41, "volume": 84347.0}, {"date": "2025-06-03", "close": 35.78, "volume": 76996.0}, {"date": "2025-06-04", "close": 35.47, "volume": 84244.0}, {"date": "2025-06-05", "close": 35.15, "volume": 100258.0}, {"date": "2025-06-06", "close": 35.7, "volume": 61429.0}, {"date": "2025-06-09", "close": 36.13, "volume": 71610.0}, {"date": "2025-06-10", "close": 36.33, "volume": 65213.0}, {"date": "2025-06-11", "close": 35.5, "volume": 93436.0}, {"date": "2025-06-12", "close": 35.52, "volume": 64593.0}, {"date": "2025-06-13", "close": 34.21, "volume": 62475.0}, {"date": "2025-06-16", "close": 34.51, "volume": 65291.0}, {"date": "2025-06-17", "close": 34.25, "volume": 116421.0}, {"date": "2025-06-18", "close": 34.32, "volume": 119878.0}, {"date": "2025-06-20", "close": 34.44, "volume": 327197.0}, {"date": "2025-06-23", "close": 35.18, "volume": 118612.0}, {"date": "2025-06-24", "close": 35.44, "volume": 99855.0}, {"date": "2025-06-25", "close": 34.94, "volume": 66460.0}, {"date": "2025-06-26", "close": 35.07, "volume": 63759.0}, {"date": "2025-06-27", "close": 35.36, "volume": 162643.0}, {"date": "2025-06-30", "close": 35.18, "volume": 64072.0}, {"date": "2025-07-01", "close": 36.08, "volume": 72470.0}, {"date": "2025-07-02", "close": 36.36, "volume": 69587.0}, {"date": "2025-07-03", "close": 36.49, "volume": 29562.0}, {"date": "2025-07-07", "close": 35.56, "volume": 77899.0}, {"date": "2025-07-08", "close": 35.99, "volume": 75409.0}, {"date": "2025-07-09", "close": 36.15, "volume": 40451.0}, {"date": "2025-07-10", "close": 36.45, "volume": 51303.0}, {"date": "2025-07-11", "close": 40.05, "volume": 171590.0}, {"date": "2025-07-14", "close": 40.51, "volume": 79959.0}, {"date": "2025-07-15", "close": 39.46, "volume": 79236.0}, {"date": "2025-07-16", "close": 39.84, "volume": 57499.0}, {"date": "2025-07-17", "close": 40.96, "volume": 64651.0}, {"date": "2025-07-18", "close": 40.12, "volume": 54107.0}, {"date": "2025-07-21", "close": 39.9, "volume": 45540.0}, {"date": "2025-07-22", "close": 40.65, "volume": 59700.0}, {"date": "2025-07-23", "close": 41.07, "volume": 66510.0}, {"date": "2025-07-24", "close": 40.23, "volume": 64245.0}, {"date": "2025-07-25", "close": 40.29, "volume": 77930.0}, {"date": "2025-07-28", "close": 39.29, "volume": 53524.0}, {"date": "2025-07-29", "close": 39.43, "volume": 50130.0}, {"date": "2025-07-30", "close": 39.29, "volume": 67080.0}, {"date": "2025-07-31", "close": 39.02, "volume": 70400.0}, {"date": "2025-08-01", "close": 38.91, "volume": 63112.0}, {"date": "2025-08-04", "close": 39.53, "volume": 49159.0}, {"date": "2025-08-05", "close": 39.62, "volume": 46448.0}, {"date": "2025-08-06", "close": 39.41, "volume": 54415.0}, {"date": "2025-08-07", "close": 35.085, "volume": 136516.0}, {"date": "2025-08-08", "close": 34.09, "volume": 86909.0}, {"date": "2025-08-11", "close": 33.68, "volume": 88227.0}, {"date": "2025-08-12", "close": 35.24, "volume": 83217.0}, {"date": "2025-08-13", "close": 36.96, "volume": 85830.0}, {"date": "2025-08-14", "close": 36.27, "volume": 55143.0}, {"date": "2025-08-15", "close": 35.81, "volume": 72655.0}, {"date": "2025-08-18", "close": 35.52, "volume": 47211.0}, {"date": "2025-08-19", "close": 35.74, "volume": 48166.0}, {"date": "2025-08-20", "close": 35.18, "volume": 47651.0}, {"date": "2025-08-21", "close": 35.64, "volume": 77531.0}, {"date": "2025-08-22", "close": 36.62, "volume": 72678.0}, {"date": "2025-08-25", "close": 36.15, "volume": 50819.0}, {"date": "2025-08-26", "close": 35.81, "volume": 81864.0}, {"date": "2025-08-27", "close": 36.17, "volume": 48299.0}, {"date": "2025-08-28", "close": 35.95, "volume": 42913.0}, {"date": "2025-08-29", "close": 36.43, "volume": 64658.0}, {"date": "2025-09-02", "close": 36.89, "volume": 75825.0}, {"date": "2025-09-03", "close": 37.02, "volume": 77498.0}, {"date": "2025-09-04", "close": 37.58, "volume": 59552.0}, {"date": "2025-09-05", "close": 37.63, "volume": 80072.0}, {"date": "2025-09-08", "close": 37.45, "volume": 70069.0}, {"date": "2025-09-09", "close": 37.49, "volume": 59322.0}, {"date": "2025-09-10", "close": 36.215, "volume": 75891.0}, {"date": "2025-09-11", "close": 36.65, "volume": 60940.0}, {"date": "2025-09-12", "close": 35.65, "volume": 60240.0}, {"date": "2025-09-15", "close": 35.61, "volume": 65693.0}, {"date": "2025-09-16", "close": 35.58, "volume": 64622.0}, {"date": "2025-09-17", "close": 35.51, "volume": 86472.0}, {"date": "2025-09-18", "close": 35.94, "volume": 140338.0}, {"date": "2025-09-19", "close": 34.87, "volume": 426795.0}, {"date": "2025-09-22", "close": 33.955, "volume": 73161.0}, {"date": "2025-09-23", "close": 33.795, "volume": 81657.0}, {"date": "2025-09-24", "close": 33.72, "volume": 69612.0}, {"date": "2025-09-25", "close": 33.28, "volume": 72396.0}, {"date": "2025-09-26", "close": 33.23, "volume": 60378.0}, {"date": "2025-09-29", "close": 32.78, "volume": 68706.0}, {"date": "2025-09-30", "close": 32.65, "volume": 58853.0}, {"date": "2025-10-01", "close": 32.31, "volume": 85737.0}, {"date": "2025-10-02", "close": 32.24, "volume": 59463.0}, {"date": "2025-10-03", "close": 32.12, "volume": 55072.0}, {"date": "2025-10-06", "close": 31.19, "volume": 74705.0}, {"date": "2025-10-07", "close": 30.93, "volume": 55023.0}, {"date": "2025-10-08", "close": 30.44, "volume": 54707.0}, {"date": "2025-10-09", "close": 30.2, "volume": 56072.0}, {"date": "2025-10-10", "close": 29.58, "volume": 49808.0}, {"date": "2025-10-13", "close": 28.98, "volume": 67476.0}, {"date": "2025-10-14", "close": 29.48, "volume": 70729.0}, {"date": "2025-10-15", "close": 29.5, "volume": 43828.0}, {"date": "2025-10-16", "close": 29.87, "volume": 101855.0}, {"date": "2025-10-17", "close": 30.55, "volume": 55006.0}, {"date": "2025-10-20", "close": 30.84, "volume": 109898.0}, {"date": "2025-10-21", "close": 30.91, "volume": 58119.0}, {"date": "2025-10-22", "close": 31.29, "volume": 52378.0}, {"date": "2025-10-23", "close": 31.66, "volume": 107935.0}, {"date": "2025-10-24", "close": 32.01, "volume": 65637.0}, {"date": "2025-10-27", "close": 32.27, "volume": 75433.0}, {"date": "2025-10-28", "close": 32.415, "volume": 63381.0}, {"date": "2025-10-29", "close": 31.18, "volume": 72872.0}, {"date": "2025-10-30", "close": 31.21, "volume": 53063.0}, {"date": "2025-10-31", "close": 30.67, "volume": 64598.0}, {"date": "2025-11-03", "close": 31.01, "volume": 68652.0}, {"date": "2025-11-04", "close": 30.72, "volume": 83889.0}, {"date": "2025-11-05", "close": 31.36, "volume": 54764.0}, {"date": "2025-11-06", "close": 31.28, "volume": 98487.0}, {"date": "2025-11-07", "close": 31.42, "volume": 77679.0}, {"date": "2025-11-10", "close": 31.76, "volume": 55982.0}, {"date": "2025-11-11", "close": 31.59, "volume": 59480.0}, {"date": "2025-11-12", "close": 31.73, "volume": 57305.0}, {"date": "2025-11-13", "close": 31.94, "volume": 47546.0}, {"date": "2025-11-14", "close": 31.69, "volume": 64544.0}, {"date": "2025-11-17", "close": 31.04, "volume": 61148.0}, {"date": "2025-11-18", "close": 30.87, "volume": 61901.0}, {"date": "2025-11-19", "close": 30.47, "volume": 45247.0}, {"date": "2025-11-20", "close": 30.8, "volume": 71396.0}, {"date": "2025-11-21", "close": 32.29, "volume": 79012.0}, {"date": "2025-11-24", "close": 31.43, "volume": 251149.0}, {"date": "2025-11-25", "close": 34.15, "volume": 259376.0}, {"date": "2025-11-26", "close": 34.21, "volume": 167999.0}, {"date": "2025-11-28", "close": 34.16, "volume": 63664.0}, {"date": "2025-12-01", "close": 33.71, "volume": 112485.0}, {"date": "2025-12-02", "close": 33.63, "volume": 89730.0}, {"date": "2025-12-03", "close": 33.9, "volume": 54774.0}, {"date": "2025-12-04", "close": 33.54, "volume": 98236.0}, {"date": "2025-12-05", "close": 33.52, "volume": 55389.0}, {"date": "2025-12-08", "close": 32.82, "volume": 98921.0}, {"date": "2025-12-09", "close": 32.93, "volume": 71720.0}, {"date": "2025-12-10", "close": 33.97, "volume": 112545.0}, {"date": "2025-12-11", "close": 33.76, "volume": 79428.0}, {"date": "2025-12-12", "close": 33.58, "volume": 78848.0}, {"date": "2025-12-15", "close": 33.76, "volume": 55877.0}, {"date": "2025-12-16", "close": 33.71, "volume": 61661.0}, {"date": "2025-12-17", "close": 33.76, "volume": 69100.0}, {"date": "2025-12-18", "close": 32.65, "volume": 90616.0}, {"date": "2025-12-19", "close": 32.02, "volume": 224492.0}, {"date": "2025-12-22", "close": 32.24, "volume": 69708.0}, {"date": "2025-12-23", "close": 32.25, "volume": 49434.0}, {"date": "2025-12-24", "close": 32.61, "volume": 44768.0}, {"date": "2025-12-26", "close": 32.69, "volume": 46973.0}, {"date": "2025-12-29", "close": 32.43, "volume": 60278.0}, {"date": "2025-12-30", "close": 32.28, "volume": 42172.0}, {"date": "2025-12-31", "close": 32.15, "volume": 33389.0}, {"date": "2026-01-02", "close": 31.95, "volume": 43721.0}, {"date": "2026-01-05", "close": 32.15, "volume": 43298.0}, {"date": "2026-01-06", "close": 32.27, "volume": 54845.0}, {"date": "2026-01-07", "close": 31.66, "volume": 54949.0}, {"date": "2026-01-08", "close": 32.38, "volume": 78438.0}, {"date": "2026-01-09", "close": 32.72, "volume": 67110.0}, {"date": "2026-01-12", "close": 32.47, "volume": 55441.0}, {"date": "2026-01-13", "close": 32.56, "volume": 77259.0}, {"date": "2026-01-14", "close": 33.09, "volume": 67502.0}, {"date": "2026-01-15", "close": 33.24, "volume": 58206.0}, {"date": "2026-01-16", "close": 32.25, "volume": 143907.0}, {"date": "2026-01-20", "close": 31.8, "volume": 66277.0}, {"date": "2026-01-21", "close": 32.31, "volume": 53606.0}, {"date": "2026-01-22", "close": 32.51, "volume": 48228.0}, {"date": "2026-01-23", "close": 32.18, "volume": 34617.0}, {"date": "2026-01-26", "close": 32.3, "volume": 49474.0}, {"date": "2026-01-27", "close": 32.08, "volume": 43876.0}, {"date": "2026-01-28", "close": 32.09, "volume": 91831.0}, {"date": "2026-01-29", "close": 33.21, "volume": 63723.0}, {"date": "2026-01-30", "close": 33.83, "volume": 87422.0}, {"date": "2026-02-02", "close": 34.48, "volume": 52832.0}, {"date": "2026-02-03", "close": 34.48, "volume": 80064.0}, {"date": "2026-02-04", "close": 35.11, "volume": 83423.0}, {"date": "2026-02-05", "close": 36.6, "volume": 146937.0}, {"date": "2026-02-06", "close": 37.99, "volume": 118282.0}, {"date": "2026-02-09", "close": 37.51, "volume": 67771.0}, {"date": "2026-02-10", "close": 37.735, "volume": 67568.0}, {"date": "2026-02-11", "close": 37.34, "volume": 71274.0}, {"date": "2026-02-12", "close": 37.35, "volume": 66012.0}, {"date": "2026-02-13", "close": 37.95, "volume": 106874.0}, {"date": "2026-02-17", "close": 38.61, "volume": 117494.0}, {"date": "2026-02-18", "close": 38.93, "volume": 124079.0}, {"date": "2026-02-19", "close": 39.08, "volume": 100486.0}, {"date": "2026-02-20", "close": 39.67, "volume": 68690.0}, {"date": "2026-02-23", "close": 39.39, "volume": 68929.0}, {"date": "2026-02-24", "close": 39.88, "volume": 67150.0}, {"date": "2026-02-25", "close": 39.64, "volume": 52507.0}, {"date": "2026-02-26", "close": 39.25, "volume": 85903.0}, {"date": "2026-02-27", "close": 39.19, "volume": 54088.0}, {"date": "2026-03-02", "close": 38.91, "volume": 67555.0}, {"date": "2026-03-03", "close": 38.08, "volume": 50726.0}, {"date": "2026-03-04", "close": 38.43, "volume": 34918.0}, {"date": "2026-03-05", "close": 37.48, "volume": 56164.0}, {"date": "2026-03-06", "close": 37.28, "volume": 62398.0}, {"date": "2026-03-09", "close": 36.9, "volume": 53065.0}, {"date": "2026-03-10", "close": 36.67, "volume": 71417.0}, {"date": "2026-03-11", "close": 36.8, "volume": 96953.0}, {"date": "2026-03-12", "close": 36.49, "volume": 89517.0}, {"date": "2026-03-13", "close": 36.74, "volume": 68813.0}, {"date": "2026-03-16", "close": 36.98, "volume": 92799.0}, {"date": "2026-03-17", "close": 36.12, "volume": 156307.0}, {"date": "2026-03-18", "close": 35.85, "volume": 101818.0}, {"date": "2026-03-19", "close": 36.19, "volume": 83817.0}, {"date": "2026-03-20", "close": 35.19, "volume": 308802.0}, {"date": "2026-03-23", "close": 36.6, "volume": 113877.0}, {"date": "2026-03-24", "close": 37.08, "volume": 301939.0}, {"date": "2026-03-25", "close": 37.58, "volume": 197332.0}, {"date": "2026-03-26", "close": 37.33, "volume": 111835.0}, {"date": "2026-03-27", "close": 37.02, "volume": 45629.0}, {"date": "2026-03-30", "close": 37.09, "volume": 56042.0}, {"date": "2026-03-31", "close": 36.77, "volume": 81093.0}, {"date": "2026-04-01", "close": 36.4, "volume": 57314.0}, {"date": "2026-04-02", "close": 35.81, "volume": 79363.0}, {"date": "2026-04-06", "close": 36.36, "volume": 56751.0}, {"date": "2026-04-07", "close": 36.31, "volume": 52132.0}, {"date": "2026-04-08", "close": 37.03, "volume": 71570.0}, {"date": "2026-04-09", "close": 37.29, "volume": 73445.0}, {"date": "2026-04-10", "close": 37.38, "volume": 49271.0}, {"date": "2026-04-13", "close": 38.1, "volume": 43883.0}, {"date": "2026-04-14", "close": 36.9, "volume": 175055.0}, {"date": "2026-04-15", "close": 37.57, "volume": 63693.0}, {"date": "2026-04-16", "close": 37.87, "volume": 37361.0}, {"date": "2026-04-17", "close": 38.98, "volume": 48712.0}, {"date": "2026-04-20", "close": 38.75, "volume": 32540.0}, {"date": "2026-04-21", "close": 38.31, "volume": 50149.0}, {"date": "2026-04-22", "close": 37.64, "volume": 44114.0}, {"date": "2026-04-23", "close": 38.02, "volume": 42976.0}, {"date": "2026-04-24", "close": 38.49, "volume": 26326.0}, {"date": "2026-04-27", "close": 38.06, "volume": 31814.0}, {"date": "2026-04-28", "close": 37.7, "volume": 29517.0}, {"date": "2026-04-29", "close": 37.47, "volume": 48620.0}, {"date": "2026-04-30", "close": 37.02, "volume": 41092.0}, {"date": "2026-05-01", "close": 36.73, "volume": 58275.0}, {"date": "2026-05-04", "close": 35.675, "volume": 70934.0}, {"date": "2026-05-05", "close": 36.09, "volume": 35838.0}, {"date": "2026-05-06", "close": 36.83, "volume": 62955.0}, {"date": "2026-05-07", "close": 38.53, "volume": 104279.0}, {"date": "2026-05-08", "close": 38.14, "volume": 47891.0}, {"date": "2026-05-11", "close": 37.76, "volume": 46128.0}, {"date": "2026-05-12", "close": 38.25, "volume": 70582.0}, {"date": "2026-05-13", "close": 38.23, "volume": 60355.0}, {"date": "2026-05-14", "close": 37.89, "volume": 56541.0}, {"date": "2026-05-15", "close": 37.38, "volume": 56886.0}, {"date": "2026-05-18", "close": 38.56, "volume": 57210.0}, {"date": "2026-05-19", "close": 38.36, "volume": 41475.0}, {"date": "2026-05-20", "close": 38.2, "volume": 41103.0}, {"date": "2026-05-21", "close": 38.61, "volume": 92943.0}, {"date": "2026-05-22", "close": 38.58, "volume": 64370.0}, {"date": "2026-05-26", "close": 38.77, "volume": 65008.0}, {"date": "2026-05-27", "close": 39.36, "volume": 60396.0}, {"date": "2026-05-28", "close": 39.23, "volume": 31500.0}, {"date": "2026-05-29", "close": 38.48, "volume": 74605.0}, {"date": "2026-06-01", "close": 38.68, "volume": 108828.0}, {"date": "2026-06-02", "close": 38.48, "volume": 90209.0}, {"date": "2026-06-03", "close": 37.78, "volume": 83889.0}, {"date": "2026-06-04", "close": 39.58, "volume": 159458.0}, {"date": "2026-06-05", "close": 40.16, "volume": 68310.0}, {"date": "2026-06-08", "close": 39.94, "volume": 48795.0}, {"date": "2026-06-09", "close": 41.44, "volume": 52584.0}, {"date": "2026-06-10", "close": 41.77, "volume": 84168.0}, {"date": "2026-06-11", "close": 42.38, "volume": 64214.0}, {"date": "2026-06-12", "close": 42.85, "volume": 69518.0}, {"date": "2026-06-15", "close": 43.18, "volume": 48179.0}, {"date": "2026-06-16", "close": 43.06, "volume": 75742.0}, {"date": "2026-06-17", "close": 42.185, "volume": 95136.0}, {"date": "2026-06-18", "close": 43.18, "volume": 121222.0}, {"date": "2026-06-22", "close": 42.96, "volume": 54266.0}, {"date": "2026-06-23", "close": 43.29, "volume": 142682.0}, {"date": "2026-06-24", "close": 45.15, "volume": 85904.0}, {"date": "2026-06-25", "close": 44.5, "volume": 99601.0}, {"date": "2026-06-26", "close": 44.91, "volume": 247685.0}, {"date": "2026-06-29", "close": 44.6, "volume": 95026.0}, {"date": "2026-06-30", "close": 44.34, "volume": 65352.0}, {"date": "2026-07-01", "close": 44.35, "volume": 74849.0}, {"date": "2026-07-02", "close": 43.95, "volume": 69322.0}, {"date": "2026-07-06", "close": 42.83, "volume": 76884.0}, {"date": "2026-07-07", "close": 42.79, "volume": 88455.0}, {"date": "2026-07-08", "close": 42.39, "volume": 66667.0}, {"date": "2026-07-09", "close": 43.02, "volume": 74104.0}, {"date": "2026-07-10", "close": 42.89, "volume": 57583.0}, {"date": "2026-07-13", "close": 43.13, "volume": 89631.0}, {"date": "2026-07-14", "close": 42.36, "volume": 139206.0}, {"date": "2026-07-15", "close": 43.07, "volume": 145414.0}, {"date": "2026-07-16", "close": 44.5, "volume": 91259.0}, {"date": "2026-07-17", "close": 43.61, "volume": 67497.0}, {"date": "2026-07-20", "close": 43.37, "volume": 82216.0}, {"date": "2026-07-21", "close": 43.63, "volume": 96162.0}, {"date": "2026-07-22", "close": 43.73, "volume": 75028.0}, {"date": "2026-07-23", "close": 42.98, "volume": 64910.0}, {"date": "2026-07-24", "close": 43.75, "volume": 54193.0}, {"date": "2026-07-27", "close": 43.25, "volume": 101737.0}, {"date": "2026-07-28", "close": 44.43, "volume": 60009.0}, {"date": "2026-07-29", "close": 44.16, "volume": 74944.0}, {"date": "2026-07-30", "close": 43.28, "volume": 42967.0}, {"date": "2026-07-31", "close": 43.05, "volume": 76171.0}, {"date": "2026-08-03", "close": 43.45, "volume": 76984.0}, {"date": "2026-08-04", "close": 44.07, "volume": 63633.0}, {"date": "2026-08-05", "close": 44.06, "volume": 83915.0}, {"date": "2026-08-06", "close": 46.54, "volume": 290156.0}, {"date": "2026-08-07", "close": 44.74, "volume": 222517.0}, {"date": "2026-08-10", "close": 43.9, "volume": 119104.0}, {"date": "2026-08-11", "close": 44.14, "volume": 64695.0}, {"date": "2026-08-12", "close": 44.59, "volume": 108854.0}, {"date": "2026-08-13", "close": 44.44, "volume": 107753.0}, {"date": "2026-08-14", "close": 43.73, "volume": 137168.0}, {"date": "2026-08-17", "close": 43.35, "volume": 111106.0}, {"date": "2026-08-18", "close": 44.28, "volume": 122798.0}, {"date": "2026-08-19", "close": 44.37, "volume": 169775.0}, {"date": "2026-08-20", "close": 43.97, "volume": 158201.0}, {"date": "2026-08-21", "close": 44.4, "volume": 162920.0}, {"date": "2026-08-24", "close": 44.3, "volume": 174288.0}, {"date": "2026-08-25", "close": 44.24, "volume": 147408.0}, {"date": "2026-08-26", "close": 44.18, "volume": 127813.0}, {"date": "2026-08-27", "close": 43.7, "volume": 115454.0}, {"date": "2026-08-28", "close": 43.8, "volume": 81195.0}, {"date": "2026-08-31", "close": 42.98, "volume": 138692.0}, {"date": "2026-09-01", "close": 42.12, "volume": 106232.0}, {"date": "2026-09-02", "close": 42.33, "volume": 52675.0}, {"date": "2026-09-03", "close": 41.7, "volume": 64726.0}, {"date": "2026-09-04", "close": 41.71, "volume": 136525.0}, {"date": "2026-09-08", "close": 40.84, "volume": 79478.0}, {"date": "2026-09-09", "close": 39.72, "volume": 60192.0}, {"date": "2026-09-10", "close": 39.66, "volume": 70609.0}, {"date": "2026-09-11", "close": 40.19, "volume": 59325.0}, {"date": "2026-09-14", "close": 40.12, "volume": 76159.0}, {"date": "2026-09-15", "close": 40.08, "volume": 92697.0}, {"date": "2026-09-16", "close": 40.62, "volume": 66866.0}, {"date": "2026-09-17", "close": 40.49, "volume": 55959.0}, {"date": "2026-09-18", "close": 40.05, "volume": 227394.0}, {"date": "2026-09-21", "close": 40.1, "volume": 57014.0}, {"date": "2026-09-22", "close": 40.23, "volume": 57895.0}, {"date": "2026-09-23", "close": 39.49, "volume": 110364.0}, {"date": "2026-09-24", "close": 39.51, "volume": 64487.0}, {"date": "2026-09-25", "close": 39.51, "volume": 62540.0}, {"date": "2026-09-28", "close": 39.68, "volume": 72452.0}, {"date": "2026-09-29", "close": 39.26, "volume": 55041.0}, {"date": "2026-09-30", "close": 38.89, "volume": 66978.0}, {"date": "2026-10-01", "close": 39.2, "volume": 88995.0}, {"date": "2026-10-02", "close": 39.81, "volume": 81162.0}, {"date": "2026-10-05", "close": 39.7, "volume": 72043.0}, {"date": "2026-10-06", "close": 40.02, "volume": 60257.0}, {"date": "2026-10-07", "close": 40.15, "volume": 123689.0}, {"date": "2026-10-08", "close": 40.55, "volume": 59981.0}, {"date": "2026-10-09", "close": 40.58, "volume": 34798.0}, {"date": "2026-10-12", "close": 40.93, "volume": 57518.0}, {"date": "2026-10-13", "close": 41.29, "volume": 73357.0}, {"date": "2026-10-14", "close": 41.32, "volume": 107783.0}, {"date": "2026-10-15", "close": 41.95, "volume": 89802.0}, {"date": "2026-10-16", "close": 42.04, "volume": 240437.0}, {"date": "2026-10-19", "close": 41.58, "volume": 98300.0}, {"date": "2026-10-20", "close": 43.13, "volume": 94771.0}, {"date": "2026-10-21", "close": 42.92, "volume": 64551.0}, {"date": "2026-10-22", "close": 45.13, "volume": 77836.0}, {"date": "2026-10-23", "close": 45.38, "volume": 92042.0}, {"date": "2026-10-26", "close": 45.28, "volume": 70069.0}, {"date": "2026-10-27", "close": 45.08, "volume": 64126.0}, {"date": "2026-10-28", "close": 44.43, "volume": 51199.0}, {"date": "2026-10-29", "close": 45.1, "volume": 76859.0}, {"date": "2026-10-30", "close": 45.58, "volume": 90409.0}], "refreshing": true}