{"ticker": "CENTA", "overview": {"cik": "887733", "ticker": "CENT", "name": "CENTRAL GARDEN & PET CO", "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "sic": "5190", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-10-27", "title": "Form SCHEDULE 13G", "accession": "0002052113-26-001115", "price_sensitive": false}, {"form": "3", "date": "2026-10-19", "title": "Initial insider holdings", "accession": "0001193125-26-425350", "price_sensitive": false}, {"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}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CENTA", "has_prices": true, "as_of": "2026-08-07", "last": 39.06, "prev_close": 40.6, "change": -1.5399999999999991, "change_pct": -0.0379310344827586, "session_volume": 424219.0, "vwap_5": 39.3831168059315, "vwap_20": 38.563855143944394, "vwap_60": 37.334810041570506, "vwap_250": 32.69348832109967, "high_52w": 40.6, "low_52w": 27.53, "avg_volume_20": 285412.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20034285-T28", "src": "CONGRESS", "ticker": "CENTA", "cik": "", "company": "CENTRAL GARDEN & PET CO", "company_raw": "America\nCentral Garden & Pet Company -\nClass A Common Stock Nonvoting", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds CENTA to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352310}, {"id": "HOUSE-2025-20030338-T26", "src": "CONGRESS", "ticker": "CENTA", "cik": "", "company": "CENTRAL GARDEN & PET CO", "company_raw": "# 1\nJT Central Garden & Pet Company -\nClass A Common Stock Nonvoting", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer sells CENTA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824630}, {"id": "HOUSE-2024-20025419-T23", "src": "CONGRESS", "ticker": "CENTA", "cik": "", "company": "CENTRAL GARDEN & PET CO", "company_raw": "200?\nJT Central Garden & Pet Company -\nClass A Common Stock Nonvoting", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer sells CENTA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf", "trade_date": "2024-06-21", "timestamp": "2024-06-21", "mins": 1245110}], "recent_buys": [], "institutional": [], "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": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-06-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-10-27", "title": "Form SCHEDULE 13G", "accession": "0002052113-26-001115", "price_sensitive": false}, {"form": "3", "date": "2026-10-19", "title": "Initial insider holdings", "accession": "0001193125-26-425350", "price_sensitive": false}, {"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}], "performance": {"ticker": "CENTA", "has_prices": true, "summary": {"n": 1, "avg": 0.1677130044843049, "win_rate": 1.0, "best": 0.1677130044843049, "worst": 0.1677130044843049, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-03", "score": 0.0, "ref_price": 33.45, "return": 0.1677130044843049}]}, "price_series": [{"date": "2016-08-08", "close": 19.72, "volume": 885515.0}, {"date": "2016-08-09", "close": 20.408, "volume": 651338.0}, {"date": "2016-08-10", "close": 20.248, "volume": 526379.0}, {"date": "2016-08-11", "close": 20.392, "volume": 445554.0}, {"date": "2016-08-12", "close": 19.952, "volume": 342108.0}, {"date": "2016-08-15", "close": 20.024, "volume": 377891.0}, {"date": "2016-08-16", "close": 19.688, "volume": 434334.0}, {"date": "2016-08-17", "close": 19.504, "volume": 626629.0}, {"date": "2016-08-18", "close": 19.512, "volume": 465250.0}, {"date": "2016-08-19", "close": 19.664, "volume": 376925.0}, {"date": "2016-08-22", "close": 19.584, "volume": 380738.0}, {"date": "2016-08-23", "close": 19.68, "volume": 366326.0}, {"date": "2016-08-24", "close": 19.496, "volume": 296275.0}, {"date": "2016-08-25", "close": 19.896, "volume": 493983.0}, {"date": "2016-08-26", "close": 19.848, "volume": 346341.0}, {"date": "2016-08-29", "close": 19.592, "volume": 309690.0}, {"date": "2016-08-30", "close": 19.464, "volume": 483720.0}, {"date": "2016-08-31", "close": 19.4, "volume": 236991.0}, {"date": "2016-09-01", "close": 19.456, "volume": 513601.0}, {"date": "2016-09-02", "close": 19.528, "volume": 156864.0}, {"date": "2016-09-06", "close": 19.536, "volume": 224630.0}, {"date": "2016-09-07", "close": 19.6, "volume": 339464.0}, {"date": "2016-09-08", "close": 19.368, "volume": 191499.0}, {"date": "2016-09-09", "close": 18.44, "volume": 290150.0}, {"date": "2016-09-12", "close": 18.328, "volume": 442924.0}, {"date": "2016-09-13", "close": 18.216, "volume": 240385.0}, {"date": "2016-09-14", "close": 18.6, "volume": 265544.0}, {"date": "2016-09-15", "close": 18.856, "volume": 270406.0}, {"date": "2016-09-16", "close": 18.504, "volume": 479035.0}, {"date": "2016-09-19", "close": 18.744, "volume": 202164.0}, {"date": "2016-09-20", "close": 18.24, "volume": 234323.0}, {"date": "2016-09-21", "close": 18.424, "volume": 235440.0}, {"date": "2016-09-22", "close": 19.224, "volume": 379298.0}, {"date": "2016-09-23", "close": 19.512, "volume": 695643.0}, {"date": "2016-09-26", "close": 19.52, "volume": 260626.0}, {"date": "2016-09-27", "close": 19.416, "volume": 391088.0}, {"date": "2016-09-28", "close": 19.44, "volume": 155663.0}, {"date": "2016-09-29", "close": 19.432, "volume": 150821.0}, {"date": "2016-09-30", "close": 19.84, "volume": 296086.0}, {"date": "2016-10-03", "close": 19.56, "volume": 239499.0}, {"date": "2016-10-04", "close": 19.792, "volume": 332273.0}, {"date": "2016-10-05", "close": 20.384, "volume": 315423.0}, {"date": "2016-10-06", "close": 20.688, "volume": 307539.0}, {"date": "2016-10-07", "close": 20.424, "volume": 310748.0}, {"date": "2016-10-10", "close": 20.472, "volume": 204888.0}, {"date": "2016-10-11", "close": 20.016, "volume": 281563.0}, {"date": "2016-10-12", "close": 20.52, "volume": 238944.0}, {"date": "2016-10-13", "close": 20.168, "volume": 385361.0}, {"date": "2016-10-14", "close": 20.168, "volume": 164699.0}, {"date": "2016-10-17", "close": 20.128, "volume": 153259.0}, {"date": "2016-10-18", "close": 20.144, "volume": 152446.0}, {"date": "2016-10-19", "close": 19.584, "volume": 179264.0}, {"date": "2016-10-20", "close": 19.104, "volume": 160541.0}, {"date": "2016-10-21", "close": 18.904, "volume": 152484.0}, {"date": "2016-10-24", "close": 19.112, "volume": 148670.0}, {"date": "2016-10-25", "close": 18.584, "volume": 145961.0}, {"date": "2016-10-26", "close": 17.872, "volume": 184814.0}, {"date": "2016-10-27", "close": 17.816, "volume": 161604.0}, {"date": "2016-10-28", "close": 17.864, "volume": 172304.0}, {"date": "2016-10-31", "close": 18.672, "volume": 433806.0}, {"date": "2016-11-01", "close": 18.352, "volume": 221678.0}, {"date": "2016-11-02", "close": 18.448, "volume": 226753.0}, {"date": "2016-11-03", "close": 18.432, "volume": 248219.0}, {"date": "2016-11-04", "close": 18.104, "volume": 199588.0}, {"date": "2016-11-07", "close": 18.824, "volume": 152014.0}, {"date": "2016-11-08", "close": 19.872, "volume": 223481.0}, {"date": "2016-11-09", "close": 20.376, "volume": 232784.0}, {"date": "2016-11-10", "close": 19.952, "volume": 239563.0}, {"date": "2016-11-11", "close": 21.496, "volume": 371770.0}, {"date": "2016-11-14", "close": 21.536, "volume": 288786.0}, {"date": "2016-11-15", "close": 21.416, "volume": 257369.0}, {"date": "2016-11-16", "close": 22.256, "volume": 375694.0}, {"date": "2016-11-17", "close": 22.4, "volume": 404889.0}, {"date": "2016-11-18", "close": 22.072, "volume": 238788.0}, {"date": "2016-11-21", "close": 22.152, "volume": 176028.0}, {"date": "2016-11-22", "close": 22.408, "volume": 328896.0}, {"date": "2016-11-23", "close": 22.416, "volume": 173929.0}, {"date": "2016-11-25", "close": 22.672, "volume": 136019.0}, {"date": "2016-11-28", "close": 22.208, "volume": 216348.0}, {"date": "2016-11-29", "close": 22.752, "volume": 225079.0}, {"date": "2016-11-30", "close": 21.896, "volume": 225769.0}, {"date": "2016-12-01", "close": 21.608, "volume": 192964.0}, {"date": "2016-12-02", "close": 23.896, "volume": 444539.0}, {"date": "2016-12-05", "close": 25.016, "volume": 443003.0}, {"date": "2016-12-06", "close": 24.592, "volume": 363088.0}, {"date": "2016-12-07", "close": 24.848, "volume": 305234.0}, {"date": "2016-12-08", "close": 24.472, "volume": 567818.0}, {"date": "2016-12-09", "close": 24.456, "volume": 416511.0}, {"date": "2016-12-12", "close": 23.832, "volume": 499413.0}, {"date": "2016-12-13", "close": 24.344, "volume": 479939.0}, {"date": "2016-12-14", "close": 24.2, "volume": 245389.0}, {"date": "2016-12-15", "close": 24.416, "volume": 291696.0}, {"date": "2016-12-16", "close": 24.496, "volume": 1453009.0}, {"date": "2016-12-19", "close": 24.544, "volume": 336103.0}, {"date": "2016-12-20", "close": 24.728, "volume": 292831.0}, {"date": "2016-12-21", "close": 24.912, "volume": 307763.0}, {"date": "2016-12-22", "close": 25.576, "volume": 311783.0}, {"date": "2016-12-23", "close": 25.144, "volume": 163470.0}, {"date": "2016-12-27", "close": 24.952, "volume": 183790.0}, {"date": "2016-12-28", "close": 24.528, "volume": 170316.0}, {"date": "2016-12-29", "close": 24.704, "volume": 154195.0}, {"date": "2016-12-30", "close": 24.72, "volume": 112585.0}, {"date": "2017-01-03", "close": 24.96, "volume": 319224.0}, {"date": "2017-01-04", "close": 25.2, "volume": 134370.0}, {"date": "2017-01-05", "close": 25.336, "volume": 170988.0}, {"date": "2017-01-06", "close": 25.784, "volume": 222610.0}, {"date": "2017-01-09", "close": 24.84, "volume": 160779.0}, {"date": "2017-01-10", "close": 24.64, "volume": 189170.0}, {"date": "2017-01-11", "close": 24.472, "volume": 216303.0}, {"date": "2017-01-12", "close": 24.024, "volume": 126485.0}, {"date": "2017-01-13", "close": 24.12, "volume": 273944.0}, {"date": "2017-01-17", "close": 24.472, "volume": 187713.0}, {"date": "2017-01-18", "close": 24.864, "volume": 165428.0}, {"date": "2017-01-19", "close": 24.464, "volume": 174025.0}, {"date": "2017-01-20", "close": 24.752, "volume": 128943.0}, {"date": "2017-01-23", "close": 24.776, "volume": 104103.0}, {"date": "2017-01-24", "close": 25.52, "volume": 141860.0}, {"date": "2017-01-25", "close": 25.656, "volume": 171313.0}, {"date": "2017-01-26", "close": 25.696, "volume": 122125.0}, {"date": "2017-01-27", "close": 25.608, "volume": 160354.0}, {"date": "2017-01-30", "close": 24.712, "volume": 154888.0}, {"date": "2017-01-31", "close": 24.624, "volume": 147710.0}, {"date": "2017-02-01", "close": 25.848, "volume": 244390.0}, {"date": "2017-02-02", "close": 25.4, "volume": 183203.0}, {"date": "2017-02-03", "close": 24.592, "volume": 515595.0}, {"date": "2017-02-06", "close": 24.064, "volume": 369553.0}, {"date": "2017-02-07", "close": 24.0, "volume": 154430.0}, {"date": "2017-02-08", "close": 24.472, "volume": 231916.0}, {"date": "2017-02-09", "close": 24.696, "volume": 154686.0}, {"date": "2017-02-10", "close": 25.16, "volume": 231999.0}, {"date": "2017-02-13", "close": 25.312, "volume": 233319.0}, {"date": "2017-02-14", "close": 25.408, "volume": 289689.0}, {"date": "2017-02-15", "close": 25.832, "volume": 217025.0}, {"date": "2017-02-16", "close": 26.28, "volume": 257525.0}, {"date": "2017-02-17", "close": 26.984, "volume": 354226.0}, {"date": "2017-02-21", "close": 26.952, "volume": 553246.0}, {"date": "2017-02-22", "close": 26.752, "volume": 200346.0}, {"date": "2017-02-23", "close": 26.112, "volume": 270371.0}, {"date": "2017-02-24", "close": 27.016, "volume": 304250.0}, {"date": "2017-02-27", "close": 27.208, "volume": 491066.0}, {"date": "2017-02-28", "close": 25.56, "volume": 296426.0}, {"date": "2017-03-01", "close": 26.032, "volume": 262031.0}, {"date": "2017-03-02", "close": 25.696, "volume": 137384.0}, {"date": "2017-03-03", "close": 25.992, "volume": 201454.0}, {"date": "2017-03-06", "close": 25.952, "volume": 237668.0}, {"date": "2017-03-07", "close": 25.952, "volume": 100550.0}, {"date": "2017-03-08", "close": 25.888, "volume": 198399.0}, {"date": "2017-03-09", "close": 26.784, "volume": 360010.0}, {"date": "2017-03-10", "close": 27.52, "volume": 278880.0}, {"date": "2017-03-13", "close": 27.688, "volume": 242030.0}, {"date": "2017-03-14", "close": 26.992, "volume": 158205.0}, {"date": "2017-03-15", "close": 27.384, "volume": 271524.0}, {"date": "2017-03-16", "close": 28.128, "volume": 173328.0}, {"date": "2017-03-17", "close": 28.104, "volume": 584075.0}, {"date": "2017-03-20", "close": 27.464, "volume": 178468.0}, {"date": "2017-03-21", "close": 27.032, "volume": 182516.0}, {"date": "2017-03-22", "close": 26.856, "volume": 148423.0}, {"date": "2017-03-23", "close": 27.456, "volume": 204174.0}, {"date": "2017-03-24", "close": 27.096, "volume": 209326.0}, {"date": "2017-03-27", "close": 27.352, "volume": 261745.0}, {"date": "2017-03-28", "close": 27.336, "volume": 162601.0}, {"date": "2017-03-29", "close": 27.392, "volume": 133999.0}, {"date": "2017-03-30", "close": 27.864, "volume": 331158.0}, {"date": "2017-03-31", "close": 27.776, "volume": 290348.0}, {"date": "2017-04-03", "close": 27.24, "volume": 195520.0}, {"date": "2017-04-04", "close": 27.112, "volume": 147315.0}, {"date": "2017-04-05", "close": 26.688, "volume": 232996.0}, {"date": "2017-04-06", "close": 27.104, "volume": 176226.0}, {"date": "2017-04-07", "close": 27.072, "volume": 278125.0}, {"date": "2017-04-10", "close": 27.104, "volume": 114819.0}, {"date": "2017-04-11", "close": 27.432, "volume": 173143.0}, {"date": "2017-04-12", "close": 27.728, "volume": 222264.0}, {"date": "2017-04-13", "close": 27.376, "volume": 135485.0}, {"date": "2017-04-17", "close": 28.416, "volume": 288879.0}, {"date": "2017-04-18", "close": 28.08, "volume": 238549.0}, {"date": "2017-04-19", "close": 28.768, "volume": 227674.0}, {"date": "2017-04-20", "close": 28.52, "volume": 215029.0}, {"date": "2017-04-21", "close": 27.864, "volume": 247390.0}, {"date": "2017-04-24", "close": 28.84, "volume": 206138.0}, {"date": "2017-04-25", "close": 28.552, "volume": 194509.0}, {"date": "2017-04-26", "close": 29.24, "volume": 261901.0}, {"date": "2017-04-27", "close": 28.92, "volume": 164350.0}, {"date": "2017-04-28", "close": 28.184, "volume": 226990.0}, {"date": "2017-05-01", "close": 28.392, "volume": 203783.0}, {"date": "2017-05-02", "close": 26.464, "volume": 378039.0}, {"date": "2017-05-03", "close": 25.944, "volume": 368446.0}, {"date": "2017-05-04", "close": 27.248, "volume": 873655.0}, {"date": "2017-05-05", "close": 26.392, "volume": 424221.0}, {"date": "2017-05-08", "close": 26.504, "volume": 323861.0}, {"date": "2017-05-09", "close": 26.496, "volume": 273726.0}, {"date": "2017-05-10", "close": 26.928, "volume": 268498.0}, {"date": "2017-05-11", "close": 26.744, "volume": 280481.0}, {"date": "2017-05-12", "close": 26.4, "volume": 315740.0}, {"date": "2017-05-15", "close": 25.36, "volume": 190365.0}, {"date": "2017-05-16", "close": 24.6, "volume": 262993.0}, {"date": "2017-05-17", "close": 24.312, "volume": 491339.0}, {"date": "2017-05-18", "close": 22.808, "volume": 624533.0}, {"date": "2017-05-19", "close": 24.192, "volume": 305803.0}, {"date": "2017-05-22", "close": 23.408, "volume": 227444.0}, {"date": "2017-05-23", "close": 23.184, "volume": 250655.0}, {"date": "2017-05-24", "close": 23.616, "volume": 420070.0}, {"date": "2017-05-25", "close": 23.512, "volume": 177999.0}, {"date": "2017-05-26", "close": 23.688, "volume": 153673.0}, {"date": "2017-05-30", "close": 23.008, "volume": 207924.0}, {"date": "2017-05-31", "close": 23.128, "volume": 254041.0}, {"date": "2017-06-01", "close": 23.952, "volume": 248101.0}, {"date": "2017-06-02", "close": 24.696, "volume": 218366.0}, {"date": "2017-06-05", "close": 23.448, "volume": 272999.0}, {"date": "2017-06-06", "close": 23.248, "volume": 273866.0}, {"date": "2017-06-07", "close": 23.752, "volume": 229210.0}, {"date": "2017-06-08", "close": 23.832, "volume": 200484.0}, {"date": "2017-06-09", "close": 23.744, "volume": 230170.0}, {"date": "2017-06-12", "close": 23.592, "volume": 184299.0}, {"date": "2017-06-13", "close": 23.944, "volume": 228709.0}, {"date": "2017-06-14", "close": 23.632, "volume": 239859.0}, {"date": "2017-06-15", "close": 23.704, "volume": 175433.0}, {"date": "2017-06-16", "close": 23.416, "volume": 325280.0}, {"date": "2017-06-19", "close": 24.896, "volume": 542000.0}, {"date": "2017-06-20", "close": 24.552, "volume": 256736.0}, {"date": "2017-06-21", "close": 24.864, "volume": 357866.0}, {"date": "2017-06-22", "close": 24.448, "volume": 282873.0}, {"date": "2017-06-23", "close": 24.392, "volume": 443944.0}, {"date": "2017-06-26", "close": 24.304, "volume": 257330.0}, {"date": "2017-06-27", "close": 23.576, "volume": 305651.0}, {"date": "2017-06-28", "close": 24.32, "volume": 180275.0}, {"date": "2017-06-29", "close": 24.16, "volume": 226124.0}, {"date": "2017-06-30", "close": 24.016, "volume": 206498.0}, {"date": "2017-07-03", "close": 23.912, "volume": 125329.0}, {"date": "2017-07-05", "close": 23.528, "volume": 234324.0}, {"date": "2017-07-06", "close": 23.432, "volume": 222339.0}, {"date": "2017-07-07", "close": 24.512, "volume": 294763.0}, {"date": "2017-07-10", "close": 24.064, "volume": 257519.0}, {"date": "2017-07-11", "close": 23.92, "volume": 336038.0}, {"date": "2017-07-12", "close": 24.024, "volume": 180785.0}, {"date": "2017-07-13", "close": 23.688, "volume": 155753.0}, {"date": "2017-07-14", "close": 23.664, "volume": 146608.0}, {"date": "2017-07-17", "close": 23.924, "volume": 335825.0}, {"date": "2017-07-18", "close": 24.408, "volume": 324181.0}, {"date": "2017-07-19", "close": 25.024, "volume": 443896.0}, {"date": "2017-07-20", "close": 25.456, "volume": 261230.0}, {"date": "2017-07-21", "close": 25.568, "volume": 419224.0}, {"date": "2017-07-24", "close": 25.624, "volume": 342206.0}, {"date": "2017-07-25", "close": 26.16, "volume": 335890.0}, {"date": "2017-07-26", "close": 26.0, "volume": 299909.0}, {"date": "2017-07-27", "close": 25.008, "volume": 302840.0}, {"date": "2017-07-28", "close": 24.872, "volume": 203210.0}, {"date": "2017-07-31", "close": 24.608, "volume": 246351.0}, {"date": "2017-08-01", "close": 24.816, "volume": 210823.0}, {"date": "2017-08-02", "close": 24.384, "volume": 345438.0}, {"date": "2017-08-03", "close": 27.832, "volume": 740465.0}, {"date": "2017-08-04", "close": 27.424, "volume": 446640.0}, {"date": "2017-08-07", "close": 27.552, "volume": 339616.0}, {"date": "2017-08-08", "close": 27.376, "volume": 271909.0}, {"date": "2017-08-09", "close": 27.08, "volume": 276763.0}, {"date": "2017-08-10", "close": 26.928, "volume": 214078.0}, {"date": "2017-08-11", "close": 26.96, "volume": 200126.0}, {"date": "2017-08-14", "close": 27.176, "volume": 244204.0}, {"date": "2017-08-15", "close": 26.52, "volume": 292674.0}, {"date": "2017-08-16", "close": 26.296, "volume": 360555.0}, {"date": "2017-08-17", "close": 25.984, "volume": 272881.0}, {"date": "2017-08-18", "close": 26.536, "volume": 232165.0}, {"date": "2017-08-21", "close": 26.544, "volume": 296225.0}, {"date": "2017-08-22", "close": 26.904, "volume": 266278.0}, {"date": "2017-08-23", "close": 27.248, "volume": 207681.0}, {"date": "2017-08-24", "close": 27.344, "volume": 151804.0}, {"date": "2017-08-25", "close": 27.56, "volume": 145509.0}, {"date": "2017-08-28", "close": 27.176, "volume": 170966.0}, {"date": "2017-08-29", "close": 26.896, "volume": 166263.0}, {"date": "2017-08-30", "close": 27.008, "volume": 137955.0}, {"date": "2017-08-31", "close": 27.272, "volume": 163288.0}, {"date": "2017-09-01", "close": 27.896, "volume": 218851.0}, {"date": "2017-09-05", "close": 27.648, "volume": 292656.0}, {"date": "2017-09-06", "close": 27.08, "volume": 295273.0}, {"date": "2017-09-07", "close": 27.2, "volume": 157368.0}, {"date": "2017-09-08", "close": 27.312, "volume": 184211.0}, {"date": "2017-09-11", "close": 27.288, "volume": 153378.0}, {"date": "2017-09-12", "close": 27.608, "volume": 104096.0}, {"date": "2017-09-13", "close": 27.584, "volume": 136518.0}, {"date": "2017-09-14", "close": 27.424, "volume": 148629.0}, {"date": "2017-09-15", "close": 27.504, "volume": 493560.0}, {"date": "2017-09-18", "close": 27.976, "volume": 200524.0}, {"date": "2017-09-19", "close": 28.608, "volume": 268086.0}, {"date": "2017-09-20", "close": 28.72, "volume": 330651.0}, {"date": "2017-09-21", "close": 28.32, "volume": 235315.0}, {"date": "2017-09-22", "close": 28.36, "volume": 181743.0}, {"date": "2017-09-25", "close": 28.2, "volume": 144553.0}, {"date": "2017-09-26", "close": 28.76, "volume": 208663.0}, {"date": "2017-09-27", "close": 29.12, "volume": 295261.0}, {"date": "2017-09-28", "close": 29.496, "volume": 309485.0}, {"date": "2017-09-29", "close": 29.752, "volume": 247154.0}, {"date": "2017-10-02", "close": 29.976, "volume": 224270.0}, {"date": "2017-10-03", "close": 29.928, "volume": 272808.0}, {"date": "2017-10-04", "close": 30.344, "volume": 156331.0}, {"date": "2017-10-05", "close": 30.184, "volume": 191263.0}, {"date": "2017-10-06", "close": 29.576, "volume": 201746.0}, {"date": "2017-10-09", "close": 29.544, "volume": 161849.0}, {"date": "2017-10-10", "close": 29.624, "volume": 109793.0}, {"date": "2017-10-11", "close": 29.88, "volume": 195670.0}, {"date": "2017-10-12", "close": 30.024, "volume": 163238.0}, {"date": "2017-10-13", "close": 30.952, "volume": 212948.0}, {"date": "2017-10-16", "close": 29.824, "volume": 409936.0}, {"date": "2017-10-17", "close": 29.104, "volume": 219585.0}, {"date": "2017-10-18", "close": 29.256, "volume": 174815.0}, {"date": "2017-10-19", "close": 29.752, "volume": 277279.0}, {"date": "2017-10-20", "close": 29.792, "volume": 188551.0}, {"date": "2017-10-23", "close": 28.712, "volume": 179334.0}, {"date": "2017-10-24", "close": 28.712, "volume": 161205.0}, {"date": "2017-10-25", "close": 28.896, "volume": 249421.0}, {"date": "2017-10-26", "close": 29.136, "volume": 145110.0}, {"date": "2017-10-27", "close": 29.864, "volume": 124766.0}, {"date": "2017-10-30", "close": 28.864, "volume": 137800.0}, {"date": "2017-10-31", "close": 29.528, "volume": 234014.0}, {"date": "2017-11-01", "close": 29.32, "volume": 199541.0}, {"date": "2017-11-02", "close": 28.976, "volume": 156253.0}, {"date": "2017-11-03", "close": 28.776, "volume": 174474.0}, {"date": "2017-11-06", "close": 28.32, "volume": 162518.0}, {"date": "2017-11-07", "close": 27.768, "volume": 290675.0}, {"date": "2017-11-08", "close": 27.744, "volume": 179403.0}, {"date": "2017-11-09", "close": 27.456, "volume": 215190.0}, {"date": "2017-11-10", "close": 27.576, "volume": 101271.0}, {"date": "2017-11-13", "close": 27.72, "volume": 162950.0}, {"date": "2017-11-14", "close": 27.72, "volume": 114238.0}, {"date": "2017-11-15", "close": 27.352, "volume": 184181.0}, {"date": "2017-11-16", "close": 28.296, "volume": 293629.0}, {"date": "2017-11-17", "close": 28.592, "volume": 120676.0}, {"date": "2017-11-20", "close": 29.0, "volume": 245286.0}, {"date": "2017-11-21", "close": 29.968, "volume": 225855.0}, {"date": "2017-11-22", "close": 29.776, "volume": 113646.0}, {"date": "2017-11-24", "close": 29.024, "volume": 163235.0}, {"date": "2017-11-27", "close": 29.216, "volume": 524589.0}, {"date": "2017-11-28", "close": 29.832, "volume": 462620.0}, {"date": "2017-11-29", "close": 30.296, "volume": 575543.0}, {"date": "2017-11-30", "close": 30.856, "volume": 280199.0}, {"date": "2017-12-01", "close": 30.76, "volume": 351999.0}, {"date": "2017-12-04", "close": 32.584, "volume": 350944.0}, {"date": "2017-12-05", "close": 31.952, "volume": 428233.0}, {"date": "2017-12-06", "close": 31.96, "volume": 216538.0}, {"date": "2017-12-07", "close": 31.504, "volume": 278605.0}, {"date": "2017-12-08", "close": 31.336, "volume": 195031.0}, {"date": "2017-12-11", "close": 30.376, "volume": 245761.0}, {"date": "2017-12-12", "close": 30.152, "volume": 303128.0}, {"date": "2017-12-13", "close": 30.032, "volume": 541456.0}, {"date": "2017-12-14", "close": 29.136, "volume": 226511.0}, {"date": "2017-12-15", "close": 29.92, "volume": 555961.0}, {"date": "2017-12-18", "close": 30.288, "volume": 156875.0}, {"date": "2017-12-19", "close": 29.768, "volume": 146988.0}, {"date": "2017-12-20", "close": 29.6, "volume": 132653.0}, {"date": "2017-12-21", "close": 30.208, "volume": 191793.0}, {"date": "2017-12-22", "close": 30.152, "volume": 145508.0}, {"date": "2017-12-26", "close": 30.248, "volume": 188394.0}, {"date": "2017-12-27", "close": 30.344, "volume": 139790.0}, {"date": "2017-12-28", "close": 30.416, "volume": 163544.0}, {"date": "2017-12-29", "close": 30.168, "volume": 131958.0}, {"date": "2018-01-02", "close": 29.944, "volume": 200678.0}, {"date": "2018-01-03", "close": 29.784, "volume": 312241.0}, {"date": "2018-01-04", "close": 29.464, "volume": 115590.0}, {"date": "2018-01-05", "close": 28.584, "volume": 219265.0}, {"date": "2018-01-08", "close": 29.016, "volume": 196413.0}, {"date": "2018-01-09", "close": 28.92, "volume": 214220.0}, {"date": "2018-01-10", "close": 28.304, "volume": 261524.0}, {"date": "2018-01-11", "close": 28.776, "volume": 213881.0}, {"date": "2018-01-12", "close": 28.512, "volume": 166130.0}, {"date": "2018-01-16", "close": 28.448, "volume": 230164.0}, {"date": "2018-01-17", "close": 29.272, "volume": 260056.0}, {"date": "2018-01-18", "close": 28.936, "volume": 101199.0}, {"date": "2018-01-19", "close": 29.36, "volume": 140871.0}, {"date": "2018-01-22", "close": 29.456, "volume": 202661.0}, {"date": "2018-01-23", "close": 31.624, "volume": 351640.0}, {"date": "2018-01-24", "close": 31.096, "volume": 301616.0}, {"date": "2018-01-25", "close": 31.904, "volume": 464811.0}, {"date": "2018-01-26", "close": 31.696, "volume": 162881.0}, {"date": "2018-01-29", "close": 31.128, "volume": 191874.0}, {"date": "2018-01-30", "close": 30.48, "volume": 206394.0}, {"date": "2018-01-31", "close": 30.176, "volume": 160918.0}, {"date": "2018-02-01", "close": 30.032, "volume": 250483.0}, {"date": "2018-02-02", "close": 29.36, "volume": 212310.0}, {"date": "2018-02-05", "close": 28.04, "volume": 295238.0}, {"date": "2018-02-06", "close": 28.184, "volume": 252674.0}, {"date": "2018-02-07", "close": 28.008, "volume": 220073.0}, {"date": "2018-02-08", "close": 30.36, "volume": 858543.0}, {"date": "2018-02-09", "close": 29.472, "volume": 512898.0}, {"date": "2018-02-12", "close": 29.712, "volume": 263565.0}, {"date": "2018-02-13", "close": 29.552, "volume": 309130.0}, {"date": "2018-02-14", "close": 30.0, "volume": 269873.0}, {"date": "2018-02-15", "close": 29.936, "volume": 184998.0}, {"date": "2018-02-16", "close": 29.888, "volume": 313408.0}, {"date": "2018-02-20", "close": 30.032, "volume": 226299.0}, {"date": "2018-02-21", "close": 30.112, "volume": 224954.0}, {"date": "2018-02-22", "close": 29.976, "volume": 309168.0}, {"date": "2018-02-23", "close": 30.304, "volume": 209943.0}, {"date": "2018-02-26", "close": 30.184, "volume": 146460.0}, {"date": "2018-02-27", "close": 29.744, "volume": 295054.0}, {"date": "2018-02-28", "close": 28.992, "volume": 373854.0}, {"date": "2018-03-01", "close": 28.48, "volume": 304171.0}, {"date": "2018-03-02", "close": 29.928, "volume": 339908.0}, {"date": "2018-03-05", "close": 30.28, "volume": 173345.0}, {"date": "2018-03-06", "close": 30.544, "volume": 336014.0}, {"date": "2018-03-07", "close": 30.936, "volume": 371488.0}, {"date": "2018-03-08", "close": 30.472, "volume": 229681.0}, {"date": "2018-03-09", "close": 30.368, "volume": 154475.0}, {"date": "2018-03-12", "close": 30.872, "volume": 238004.0}, {"date": "2018-03-13", "close": 30.88, "volume": 235758.0}, {"date": "2018-03-14", "close": 30.84, "volume": 246604.0}, {"date": "2018-03-15", "close": 30.912, "volume": 314121.0}, {"date": "2018-03-16", "close": 31.632, "volume": 620599.0}, {"date": "2018-03-19", "close": 31.704, "volume": 214249.0}, {"date": "2018-03-20", "close": 31.592, "volume": 232649.0}, {"date": "2018-03-21", "close": 31.304, "volume": 200854.0}, {"date": "2018-03-22", "close": 30.896, "volume": 253023.0}, {"date": "2018-03-23", "close": 30.864, "volume": 354066.0}, {"date": "2018-03-26", "close": 31.072, "volume": 601133.0}, {"date": "2018-03-27", "close": 30.784, "volume": 233928.0}, {"date": "2018-03-28", "close": 30.536, "volume": 316204.0}, {"date": "2018-03-29", "close": 31.688, "volume": 258523.0}, {"date": "2018-04-02", "close": 30.8, "volume": 149636.0}, {"date": "2018-04-03", "close": 31.152, "volume": 196759.0}, {"date": "2018-04-04", "close": 31.272, "volume": 200223.0}, {"date": "2018-04-05", "close": 31.608, "volume": 107845.0}, {"date": "2018-04-06", "close": 31.232, "volume": 197046.0}, {"date": "2018-04-09", "close": 31.248, "volume": 171311.0}, {"date": "2018-04-10", "close": 31.4, "volume": 145338.0}, {"date": "2018-04-11", "close": 30.96, "volume": 185690.0}, {"date": "2018-04-12", "close": 30.624, "volume": 297366.0}, {"date": "2018-04-13", "close": 30.688, "volume": 159019.0}, {"date": "2018-04-16", "close": 31.232, "volume": 141490.0}, {"date": "2018-04-17", "close": 31.752, "volume": 213124.0}, {"date": "2018-04-18", "close": 31.448, "volume": 243663.0}, {"date": "2018-04-19", "close": 30.992, "volume": 156114.0}, {"date": "2018-04-20", "close": 30.24, "volume": 249434.0}, {"date": "2018-04-23", "close": 29.792, "volume": 164621.0}, {"date": "2018-04-24", "close": 29.624, "volume": 169621.0}, {"date": "2018-04-25", "close": 29.504, "volume": 186313.0}, {"date": "2018-04-26", "close": 28.88, "volume": 348038.0}, {"date": "2018-04-27", "close": 28.64, "volume": 165819.0}, {"date": "2018-04-30", "close": 28.4, "volume": 144911.0}, {"date": "2018-05-01", "close": 28.392, "volume": 136989.0}, {"date": "2018-05-02", "close": 27.608, "volume": 178846.0}, {"date": "2018-05-03", "close": 27.296, "volume": 168485.0}, {"date": "2018-05-04", "close": 27.464, "volume": 156041.0}, {"date": "2018-05-07", "close": 27.352, "volume": 144531.0}, {"date": "2018-05-08", "close": 29.464, "volume": 654426.0}, {"date": "2018-05-09", "close": 28.944, "volume": 225148.0}, {"date": "2018-05-10", "close": 29.168, "volume": 212891.0}, {"date": "2018-05-11", "close": 30.152, "volume": 266236.0}, {"date": "2018-05-14", "close": 30.008, "volume": 171278.0}, {"date": "2018-05-15", "close": 30.168, "volume": 312079.0}, {"date": "2018-05-16", "close": 30.136, "volume": 368739.0}, {"date": "2018-05-17", "close": 30.48, "volume": 194616.0}, {"date": "2018-05-18", "close": 30.84, "volume": 334756.0}, {"date": "2018-05-21", "close": 30.544, "volume": 138715.0}, {"date": "2018-05-22", "close": 30.2, "volume": 148699.0}, {"date": "2018-05-23", "close": 30.336, "volume": 230948.0}, {"date": "2018-05-24", "close": 30.616, "volume": 243823.0}, {"date": "2018-05-25", "close": 30.88, "volume": 306848.0}, {"date": "2018-05-29", "close": 30.816, "volume": 205334.0}, {"date": "2018-05-30", "close": 31.152, "volume": 459101.0}, {"date": "2018-05-31", "close": 30.408, "volume": 290153.0}, {"date": "2018-06-01", "close": 30.248, "volume": 183258.0}, {"date": "2018-06-04", "close": 30.784, "volume": 167801.0}, {"date": "2018-06-05", "close": 30.864, "volume": 235928.0}, {"date": "2018-06-06", "close": 31.168, "volume": 161079.0}, {"date": "2018-06-07", "close": 31.36, "volume": 101211.0}, {"date": "2018-06-08", "close": 31.888, "volume": 129115.0}, {"date": "2018-06-11", "close": 32.648, "volume": 185328.0}, {"date": "2018-06-12", "close": 32.704, "volume": 198240.0}, {"date": "2018-06-13", "close": 32.488, "volume": 124104.0}, {"date": "2018-06-14", "close": 32.976, "volume": 186363.0}, {"date": "2018-06-15", "close": 33.04, "volume": 370241.0}, {"date": "2018-06-18", "close": 33.016, "volume": 153675.0}, {"date": "2018-06-19", "close": 33.0, "volume": 303250.0}, {"date": "2018-06-20", "close": 31.776, "volume": 1017498.0}, {"date": "2018-06-21", "close": 31.184, "volume": 468330.0}, {"date": "2018-06-22", "close": 30.832, "volume": 1223080.0}, {"date": "2018-06-25", "close": 30.976, "volume": 177783.0}, {"date": "2018-06-26", "close": 31.584, "volume": 448930.0}, {"date": "2018-06-27", "close": 31.52, "volume": 247894.0}, {"date": "2018-06-28", "close": 31.952, "volume": 174643.0}, {"date": "2018-06-29", "close": 32.376, "volume": 197998.0}, {"date": "2018-07-02", "close": 32.584, "volume": 325800.0}, {"date": "2018-07-03", "close": 33.224, "volume": 232964.0}, {"date": "2018-07-05", "close": 33.28, "volume": 116415.0}, {"date": "2018-07-06", "close": 33.384, "volume": 183464.0}, {"date": "2018-07-09", "close": 32.216, "volume": 293884.0}, {"date": "2018-07-10", "close": 32.56, "volume": 200101.0}, {"date": "2018-07-11", "close": 32.44, "volume": 110553.0}, {"date": "2018-07-12", "close": 32.512, "volume": 117631.0}, {"date": "2018-07-13", "close": 32.536, "volume": 87051.0}, {"date": "2018-07-16", "close": 32.016, "volume": 93016.0}, {"date": "2018-07-17", "close": 32.416, "volume": 139380.0}, {"date": "2018-07-18", "close": 32.264, "volume": 137009.0}, {"date": "2018-07-19", "close": 32.728, "volume": 174946.0}, {"date": "2018-07-20", "close": 32.568, "volume": 107223.0}, {"date": "2018-07-23", "close": 32.168, "volume": 80903.0}, {"date": "2018-07-24", "close": 31.68, "volume": 110358.0}, {"date": "2018-07-25", "close": 31.64, "volume": 117878.0}, {"date": "2018-07-26", "close": 31.896, "volume": 107676.0}, {"date": "2018-07-27", "close": 31.688, "volume": 205645.0}, {"date": "2018-07-30", "close": 31.736, "volume": 140471.0}, {"date": "2018-07-31", "close": 32.096, "volume": 199031.0}, {"date": "2018-08-01", "close": 32.216, "volume": 261561.0}, {"date": "2018-08-02", "close": 31.84, "volume": 605753.0}, {"date": "2018-08-03", "close": 32.224, "volume": 371539.0}, {"date": "2018-08-06", "close": 32.312, "volume": 244801.0}, {"date": "2018-08-07", "close": 31.256, "volume": 473554.0}, {"date": "2018-08-08", "close": 30.32, "volume": 750415.0}, {"date": "2018-08-09", "close": 29.256, "volume": 5682310.0}, {"date": "2018-08-10", "close": 29.264, "volume": 1452991.0}, {"date": "2018-08-13", "close": 29.512, "volume": 784764.0}, {"date": "2018-08-14", "close": 29.016, "volume": 486728.0}, {"date": "2018-08-15", "close": 28.752, "volume": 810564.0}, {"date": "2018-08-16", "close": 28.872, "volume": 506656.0}, {"date": "2018-08-17", "close": 28.888, "volume": 470851.0}, {"date": "2018-08-20", "close": 29.232, "volume": 341916.0}, {"date": "2018-08-21", "close": 29.056, "volume": 416761.0}, {"date": "2018-08-22", "close": 28.992, "volume": 285573.0}, {"date": "2018-08-23", "close": 28.928, "volume": 320689.0}, {"date": "2018-08-24", "close": 28.976, "volume": 253796.0}, {"date": "2018-08-27", "close": 29.112, "volume": 415334.0}, {"date": "2018-08-28", "close": 28.904, "volume": 321169.0}, {"date": "2018-08-29", "close": 28.824, "volume": 239049.0}, {"date": "2018-08-30", "close": 28.936, "volume": 330846.0}, {"date": "2018-08-31", "close": 29.064, "volume": 392009.0}, {"date": "2018-09-04", "close": 29.048, "volume": 218711.0}, {"date": "2018-09-05", "close": 29.696, "volume": 596118.0}, {"date": "2018-09-06", "close": 29.68, "volume": 744629.0}, {"date": "2018-09-07", "close": 29.52, "volume": 1257131.0}, {"date": "2018-09-10", "close": 29.784, "volume": 361140.0}, {"date": "2018-09-11", "close": 29.872, "volume": 401674.0}, {"date": "2018-09-12", "close": 29.536, "volume": 366791.0}, {"date": "2018-09-13", "close": 29.24, "volume": 343909.0}, {"date": "2018-09-14", "close": 29.448, "volume": 260841.0}, {"date": "2018-09-17", "close": 29.328, "volume": 221266.0}, {"date": "2018-09-18", "close": 28.864, "volume": 377439.0}, {"date": "2018-09-19", "close": 28.712, "volume": 333229.0}, {"date": "2018-09-20", "close": 28.928, "volume": 255186.0}, {"date": "2018-09-21", "close": 28.792, "volume": 1070204.0}, {"date": "2018-09-24", "close": 28.272, "volume": 287003.0}, {"date": "2018-09-25", "close": 27.328, "volume": 320961.0}, {"date": "2018-09-26", "close": 27.12, "volume": 364703.0}, {"date": "2018-09-27", "close": 26.76, "volume": 263093.0}, {"date": "2018-09-28", "close": 26.512, "volume": 920295.0}, {"date": "2018-10-01", "close": 26.432, "volume": 465403.0}, {"date": "2018-10-02", "close": 26.36, "volume": 239650.0}, {"date": "2018-10-03", "close": 26.112, "volume": 184121.0}, {"date": "2018-10-04", "close": 25.784, "volume": 215449.0}, {"date": "2018-10-05", "close": 25.768, "volume": 315128.0}, {"date": "2018-10-08", "close": 26.048, "volume": 205683.0}, {"date": "2018-10-09", "close": 25.616, "volume": 276151.0}, {"date": "2018-10-10", "close": 25.12, "volume": 410233.0}, {"date": "2018-10-11", "close": 24.96, "volume": 364866.0}, {"date": "2018-10-12", "close": 23.848, "volume": 292925.0}, {"date": "2018-10-15", "close": 24.36, "volume": 216363.0}, {"date": "2018-10-16", "close": 24.728, "volume": 220621.0}, {"date": "2018-10-17", "close": 24.68, "volume": 308098.0}, {"date": "2018-10-18", "close": 24.128, "volume": 172454.0}, {"date": "2018-10-19", "close": 23.952, "volume": 163593.0}, {"date": "2018-10-22", "close": 23.52, "volume": 184966.0}, {"date": "2018-10-23", "close": 23.456, "volume": 283368.0}, {"date": "2018-10-24", "close": 23.144, "volume": 233416.0}, {"date": "2018-10-25", "close": 23.344, "volume": 154723.0}, {"date": "2018-10-26", "close": 22.512, "volume": 171016.0}, {"date": "2018-10-29", "close": 22.968, "volume": 233571.0}, {"date": "2018-10-30", "close": 23.848, "volume": 284090.0}, {"date": "2018-10-31", "close": 23.72, "volume": 305216.0}, {"date": "2018-11-01", "close": 24.064, "volume": 293515.0}, {"date": "2018-11-02", "close": 23.608, "volume": 185209.0}, {"date": "2018-11-05", "close": 23.184, "volume": 270194.0}, {"date": "2018-11-06", "close": 23.608, "volume": 274808.0}, {"date": "2018-11-07", "close": 23.496, "volume": 273230.0}, {"date": "2018-11-08", "close": 23.376, "volume": 150306.0}, {"date": "2018-11-09", "close": 23.08, "volume": 184368.0}, {"date": "2018-11-12", "close": 23.416, "volume": 178730.0}, {"date": "2018-11-13", "close": 23.168, "volume": 201005.0}, {"date": "2018-11-14", "close": 22.736, "volume": 273955.0}, {"date": "2018-11-15", "close": 22.888, "volume": 399308.0}, {"date": "2018-11-16", "close": 22.888, "volume": 293384.0}, {"date": "2018-11-19", "close": 22.776, "volume": 171420.0}, {"date": "2018-11-20", "close": 22.416, "volume": 158664.0}, {"date": "2018-11-21", "close": 22.48, "volume": 133975.0}, {"date": "2018-11-23", "close": 22.672, "volume": 135865.0}, {"date": "2018-11-26", "close": 22.616, "volume": 204648.0}, {"date": "2018-11-27", "close": 22.28, "volume": 228144.0}, {"date": "2018-11-28", "close": 23.4, "volume": 1126944.0}, {"date": "2018-11-29", "close": 24.056, "volume": 386798.0}, {"date": "2018-11-30", "close": 24.88, "volume": 650294.0}, {"date": "2018-12-03", "close": 25.312, "volume": 524443.0}, {"date": "2018-12-04", "close": 24.432, "volume": 523940.0}, {"date": "2018-12-06", "close": 24.064, "volume": 703183.0}, {"date": "2018-12-07", "close": 24.2, "volume": 395571.0}, {"date": "2018-12-10", "close": 24.736, "volume": 538150.0}, {"date": "2018-12-11", "close": 24.936, "volume": 360296.0}, {"date": "2018-12-12", "close": 24.752, "volume": 292199.0}, {"date": "2018-12-13", "close": 24.848, "volume": 376234.0}, {"date": "2018-12-14", "close": 24.008, "volume": 257421.0}, {"date": "2018-12-17", "close": 23.28, "volume": 371040.0}, {"date": "2018-12-18", "close": 23.576, "volume": 310105.0}, {"date": "2018-12-19", "close": 23.896, "volume": 425309.0}, {"date": "2018-12-20", "close": 23.184, "volume": 347271.0}, {"date": "2018-12-21", "close": 22.616, "volume": 1810544.0}, {"date": "2018-12-24", "close": 22.192, "volume": 133965.0}, {"date": "2018-12-26", "close": 23.12, "volume": 269876.0}, {"date": "2018-12-27", "close": 23.696, "volume": 296184.0}, {"date": "2018-12-28", "close": 24.792, "volume": 468850.0}, {"date": "2018-12-31", "close": 25.0, "volume": 532751.0}, {"date": "2019-01-02", "close": 25.36, "volume": 411261.0}, {"date": "2019-01-03", "close": 25.904, "volume": 346813.0}, {"date": "2019-01-04", "close": 26.44, "volume": 451314.0}, {"date": "2019-01-07", "close": 27.536, "volume": 383361.0}, {"date": "2019-01-08", "close": 27.328, "volume": 725589.0}, {"date": "2019-01-09", "close": 27.264, "volume": 536751.0}, {"date": "2019-01-10", "close": 27.616, "volume": 384348.0}, {"date": "2019-01-11", "close": 28.136, "volume": 311715.0}, {"date": "2019-01-14", "close": 27.76, "volume": 301919.0}, {"date": "2019-01-15", "close": 27.504, "volume": 230599.0}, {"date": "2019-01-16", "close": 27.896, "volume": 430309.0}, {"date": "2019-01-17", "close": 28.36, "volume": 441829.0}, {"date": "2019-01-18", "close": 28.928, "volume": 368090.0}, {"date": "2019-01-22", "close": 29.064, "volume": 443498.0}, {"date": "2019-01-23", "close": 28.816, "volume": 393553.0}, {"date": "2019-01-24", "close": 28.8, "volume": 239269.0}, {"date": "2019-01-25", "close": 28.696, "volume": 234475.0}, {"date": "2019-01-28", "close": 28.352, "volume": 204679.0}, {"date": "2019-01-29", "close": 28.08, "volume": 204358.0}, {"date": "2019-01-30", "close": 28.408, "volume": 208690.0}, {"date": "2019-01-31", "close": 28.496, "volume": 264513.0}, {"date": "2019-02-01", "close": 28.552, "volume": 393308.0}, {"date": "2019-02-04", "close": 28.864, "volume": 292445.0}, {"date": "2019-02-05", "close": 28.592, "volume": 234943.0}, {"date": "2019-02-06", "close": 28.68, "volume": 367515.0}, {"date": "2019-02-07", "close": 22.432, "volume": 1656651.0}, {"date": "2019-02-08", "close": 22.416, "volume": 1162591.0}, {"date": "2019-02-11", "close": 22.248, "volume": 677084.0}, {"date": "2019-02-12", "close": 22.304, "volume": 609743.0}, {"date": "2019-02-13", "close": 21.76, "volume": 475955.0}, {"date": "2019-02-14", "close": 21.864, "volume": 1661118.0}, {"date": "2019-02-15", "close": 21.544, "volume": 411476.0}, {"date": "2019-02-19", "close": 21.992, "volume": 1229549.0}, {"date": "2019-02-20", "close": 22.624, "volume": 374720.0}, {"date": "2019-02-21", "close": 22.256, "volume": 194124.0}, {"date": "2019-02-22", "close": 22.176, "volume": 342435.0}, {"date": "2019-02-25", "close": 22.312, "volume": 551756.0}, {"date": "2019-02-26", "close": 22.104, "volume": 308258.0}, {"date": "2019-02-27", "close": 22.168, "volume": 298445.0}, {"date": "2019-02-28", "close": 22.28, "volume": 187324.0}, {"date": "2019-03-01", "close": 22.712, "volume": 361863.0}, {"date": "2019-03-04", "close": 22.472, "volume": 265041.0}, {"date": "2019-03-05", "close": 22.48, "volume": 300925.0}, {"date": "2019-03-06", "close": 22.168, "volume": 290060.0}, {"date": "2019-03-07", "close": 21.824, "volume": 302734.0}, {"date": "2019-03-08", "close": 21.584, "volume": 164014.0}, {"date": "2019-03-11", "close": 21.48, "volume": 187671.0}, {"date": "2019-03-12", "close": 21.24, "volume": 191625.0}, {"date": "2019-03-13", "close": 20.968, "volume": 436251.0}, {"date": "2019-03-14", "close": 20.872, "volume": 395554.0}, {"date": "2019-03-15", "close": 21.032, "volume": 647460.0}, {"date": "2019-03-18", "close": 20.896, "volume": 255410.0}, {"date": "2019-03-19", "close": 20.416, "volume": 317959.0}, {"date": "2019-03-20", "close": 19.976, "volume": 398969.0}, {"date": "2019-03-21", "close": 20.152, "volume": 408779.0}, {"date": "2019-03-22", "close": 19.144, "volume": 307401.0}, {"date": "2019-03-25", "close": 19.12, "volume": 460991.0}, {"date": "2019-03-26", "close": 18.992, "volume": 252928.0}, {"date": "2019-03-27", "close": 18.776, "volume": 419080.0}, {"date": "2019-03-28", "close": 18.848, "volume": 330843.0}, {"date": "2019-03-29", "close": 18.6, "volume": 544904.0}, {"date": "2019-04-01", "close": 19.064, "volume": 558155.0}, {"date": "2019-04-02", "close": 18.824, "volume": 273561.0}, {"date": "2019-04-03", "close": 18.592, "volume": 383371.0}, {"date": "2019-04-04", "close": 18.784, "volume": 285929.0}, {"date": "2019-04-05", "close": 18.712, "volume": 452245.0}, {"date": "2019-04-08", "close": 19.024, "volume": 309688.0}, {"date": "2019-04-09", "close": 18.8, "volume": 393885.0}, {"date": "2019-04-10", "close": 19.096, "volume": 403443.0}, {"date": "2019-04-11", "close": 18.928, "volume": 140000.0}, {"date": "2019-04-12", "close": 19.032, "volume": 212038.0}, {"date": "2019-04-15", "close": 18.808, "volume": 296029.0}, {"date": "2019-04-16", "close": 18.984, "volume": 242103.0}, {"date": "2019-04-17", "close": 19.024, "volume": 270691.0}, {"date": "2019-04-18", "close": 19.072, "volume": 177715.0}, {"date": "2019-04-22", "close": 18.784, "volume": 167670.0}, {"date": "2019-04-23", "close": 19.048, "volume": 400090.0}, {"date": "2019-04-24", "close": 19.36, "volume": 305841.0}, {"date": "2019-04-25", "close": 18.992, "volume": 367946.0}, {"date": "2019-04-26", "close": 19.248, "volume": 265426.0}, {"date": "2019-04-29", "close": 19.56, "volume": 279271.0}, {"date": "2019-04-30", "close": 19.584, "volume": 337209.0}, {"date": "2019-05-01", "close": 19.816, "volume": 721958.0}, {"date": "2019-05-02", "close": 19.648, "volume": 304066.0}, {"date": "2019-05-03", "close": 20.272, "volume": 497330.0}, {"date": "2019-05-06", "close": 19.04, "volume": 647986.0}, {"date": "2019-05-07", "close": 21.184, "volume": 636419.0}, {"date": "2019-05-08", "close": 21.048, "volume": 618046.0}, {"date": "2019-05-09", "close": 21.128, "volume": 572219.0}, {"date": "2019-05-10", "close": 21.36, "volume": 401141.0}, {"date": "2019-05-13", "close": 20.912, "volume": 277423.0}, {"date": "2019-05-14", "close": 21.44, "volume": 456999.0}, {"date": "2019-05-15", "close": 21.088, "volume": 279803.0}, {"date": "2019-05-16", "close": 21.448, "volume": 445624.0}, {"date": "2019-05-17", "close": 21.792, "volume": 289408.0}, {"date": "2019-05-20", "close": 21.536, "volume": 536944.0}, {"date": "2019-05-21", "close": 21.92, "volume": 764203.0}, {"date": "2019-05-22", "close": 21.4, "volume": 182556.0}, {"date": "2019-05-23", "close": 20.88, "volume": 659779.0}, {"date": "2019-05-24", "close": 21.416, "volume": 187626.0}, {"date": "2019-05-28", "close": 21.408, "volume": 263939.0}, {"date": "2019-05-29", "close": 21.032, "volume": 314719.0}, {"date": "2019-05-30", "close": 20.632, "volume": 298115.0}, {"date": "2019-05-31", "close": 20.456, "volume": 216805.0}, {"date": "2019-06-03", "close": 20.92, "volume": 303294.0}, {"date": "2019-06-04", "close": 20.944, "volume": 247215.0}, {"date": "2019-06-05", "close": 20.808, "volume": 257213.0}, {"date": "2019-06-06", "close": 20.6, "volume": 198483.0}, {"date": "2019-06-07", "close": 20.8, "volume": 165313.0}, {"date": "2019-06-10", "close": 20.472, "volume": 133015.0}, {"date": "2019-06-11", "close": 20.144, "volume": 201823.0}, {"date": "2019-06-12", "close": 20.136, "volume": 134594.0}, {"date": "2019-06-13", "close": 20.488, "volume": 129360.0}, {"date": "2019-06-14", "close": 20.32, "volume": 181881.0}, {"date": "2019-06-17", "close": 20.912, "volume": 225643.0}, {"date": "2019-06-18", "close": 20.872, "volume": 174010.0}, {"date": "2019-06-19", "close": 20.424, "volume": 203681.0}, {"date": "2019-06-20", "close": 20.712, "volume": 149155.0}, {"date": "2019-06-21", "close": 20.128, "volume": 377590.0}, {"date": "2019-06-24", "close": 19.512, "volume": 269211.0}, {"date": "2019-06-25", "close": 19.44, "volume": 294216.0}, {"date": "2019-06-26", "close": 19.2, "volume": 352180.0}, {"date": "2019-06-27", "close": 19.384, "volume": 446726.0}, {"date": "2019-06-28", "close": 19.712, "volume": 2086795.0}, {"date": "2019-07-01", "close": 20.64, "volume": 334533.0}, {"date": "2019-07-02", "close": 20.496, "volume": 274183.0}, {"date": "2019-07-03", "close": 20.904, "volume": 106441.0}, {"date": "2019-07-05", "close": 20.552, "volume": 319658.0}, {"date": "2019-07-08", "close": 20.568, "volume": 213043.0}, {"date": "2019-07-09", "close": 20.272, "volume": 185796.0}, {"date": "2019-07-10", "close": 20.088, "volume": 231875.0}, {"date": "2019-07-11", "close": 19.808, "volume": 148031.0}, {"date": "2019-07-12", "close": 20.608, "volume": 356793.0}, {"date": "2019-07-15", "close": 20.192, "volume": 292139.0}, {"date": "2019-07-16", "close": 19.992, "volume": 389474.0}, {"date": "2019-07-17", "close": 19.752, "volume": 245928.0}, {"date": "2019-07-18", "close": 20.016, "volume": 353880.0}, {"date": "2019-07-19", "close": 20.304, "volume": 191701.0}, {"date": "2019-07-22", "close": 20.48, "volume": 314453.0}, {"date": "2019-07-23", "close": 21.112, "volume": 216425.0}, {"date": "2019-07-24", "close": 21.72, "volume": 252661.0}, {"date": "2019-07-25", "close": 21.392, "volume": 313046.0}, {"date": "2019-07-26", "close": 21.72, "volume": 312608.0}, {"date": "2019-07-29", "close": 21.584, "volume": 595943.0}, {"date": "2019-07-30", "close": 22.256, "volume": 336695.0}, {"date": "2019-07-31", "close": 22.04, "volume": 408328.0}, {"date": "2019-08-01", "close": 21.776, "volume": 337194.0}, {"date": "2019-08-02", "close": 17.096, "volume": 1480973.0}, {"date": "2019-08-05", "close": 17.36, "volume": 650136.0}, {"date": "2019-08-06", "close": 16.72, "volume": 693050.0}, {"date": "2019-08-07", "close": 17.312, "volume": 509094.0}, {"date": "2019-08-08", "close": 17.536, "volume": 415256.0}, {"date": "2019-08-09", "close": 17.336, "volume": 469164.0}, {"date": "2019-08-12", "close": 16.936, "volume": 219643.0}, {"date": "2019-08-13", "close": 17.072, "volume": 391775.0}, {"date": "2019-08-14", "close": 16.568, "volume": 319650.0}, {"date": "2019-08-15", "close": 16.8, "volume": 408039.0}, {"date": "2019-08-16", "close": 16.92, "volume": 356253.0}, {"date": "2019-08-19", "close": 17.296, "volume": 571786.0}, {"date": "2019-08-20", "close": 17.992, "volume": 1048385.0}, {"date": "2019-08-21", "close": 18.384, "volume": 338970.0}, {"date": "2019-08-22", "close": 18.6, "volume": 227171.0}, {"date": "2019-08-23", "close": 18.248, "volume": 357941.0}, {"date": "2019-08-26", "close": 18.992, "volume": 280959.0}, {"date": "2019-08-27", "close": 19.144, "volume": 476353.0}, {"date": "2019-08-28", "close": 18.976, "volume": 299720.0}, {"date": "2019-08-29", "close": 19.472, "volume": 300154.0}, {"date": "2019-08-30", "close": 19.248, "volume": 212950.0}, {"date": "2019-09-03", "close": 19.168, "volume": 359720.0}, {"date": "2019-09-04", "close": 19.464, "volume": 410828.0}, {"date": "2019-09-05", "close": 19.856, "volume": 354036.0}, {"date": "2019-09-06", "close": 19.784, "volume": 266129.0}, {"date": "2019-09-09", "close": 20.064, "volume": 293451.0}, {"date": "2019-09-10", "close": 20.752, "volume": 739351.0}, {"date": "2019-09-11", "close": 21.488, "volume": 822889.0}, {"date": "2019-09-12", "close": 21.48, "volume": 530560.0}, {"date": "2019-09-13", "close": 21.504, "volume": 371074.0}, {"date": "2019-09-16", "close": 21.464, "volume": 256370.0}, {"date": "2019-09-17", "close": 21.104, "volume": 321709.0}, {"date": "2019-09-18", "close": 20.704, "volume": 320933.0}, {"date": "2019-09-19", "close": 20.832, "volume": 246400.0}, {"date": "2019-09-20", "close": 20.896, "volume": 620343.0}, {"date": "2019-09-23", "close": 21.096, "volume": 256595.0}, {"date": "2019-09-24", "close": 21.68, "volume": 588646.0}, {"date": "2019-09-25", "close": 22.448, "volume": 317934.0}, {"date": "2019-09-26", "close": 22.432, "volume": 312241.0}, {"date": "2019-09-27", "close": 22.36, "volume": 284819.0}, {"date": "2019-09-30", "close": 22.18, "volume": 579569.0}, {"date": "2019-10-01", "close": 22.136, "volume": 304671.0}, {"date": "2019-10-02", "close": 22.024, "volume": 244538.0}, {"date": "2019-10-03", "close": 22.12, "volume": 306364.0}, {"date": "2019-10-04", "close": 22.28, "volume": 202389.0}, {"date": "2019-10-07", "close": 22.192, "volume": 300135.0}, {"date": "2019-10-08", "close": 22.024, "volume": 252155.0}, {"date": "2019-10-09", "close": 21.592, "volume": 287488.0}, {"date": "2019-10-10", "close": 21.224, "volume": 312136.0}, {"date": "2019-10-11", "close": 21.664, "volume": 308190.0}, {"date": "2019-10-14", "close": 21.36, "volume": 268118.0}, {"date": "2019-10-15", "close": 21.216, "volume": 370371.0}, {"date": "2019-10-16", "close": 21.504, "volume": 483359.0}, {"date": "2019-10-17", "close": 21.864, "volume": 335134.0}, {"date": "2019-10-18", "close": 21.524, "volume": 285678.0}, {"date": "2019-10-21", "close": 22.008, "volume": 336260.0}, {"date": "2019-10-22", "close": 22.312, "volume": 208909.0}, {"date": "2019-10-23", "close": 22.472, "volume": 286508.0}, {"date": "2019-10-24", "close": 22.272, "volume": 220569.0}, {"date": "2019-10-25", "close": 22.456, "volume": 127579.0}, {"date": "2019-10-28", "close": 22.712, "volume": 349273.0}, {"date": "2019-10-29", "close": 22.736, "volume": 216303.0}, {"date": "2019-10-30", "close": 22.72, "volume": 136580.0}, {"date": "2019-10-31", "close": 22.624, "volume": 164811.0}, {"date": "2019-11-01", "close": 22.76, "volume": 175056.0}, {"date": "2019-11-04", "close": 22.984, "volume": 223759.0}, {"date": "2019-11-05", "close": 23.348, "volume": 298695.0}, {"date": "2019-11-06", "close": 23.32, "volume": 158279.0}, {"date": "2019-11-07", "close": 23.312, "volume": 148925.0}, {"date": "2019-11-08", "close": 23.2, "volume": 129899.0}, {"date": "2019-11-11", "close": 22.816, "volume": 274346.0}, {"date": "2019-11-12", "close": 23.016, "volume": 282909.0}, {"date": "2019-11-13", "close": 23.832, "volume": 244593.0}, {"date": "2019-11-14", "close": 23.728, "volume": 315461.0}, {"date": "2019-11-15", "close": 23.88, "volume": 229420.0}, {"date": "2019-11-18", "close": 23.672, "volume": 224099.0}, {"date": "2019-11-19", "close": 23.872, "volume": 305466.0}, {"date": "2019-11-20", "close": 23.504, "volume": 241190.0}, {"date": "2019-11-21", "close": 23.272, "volume": 232914.0}, {"date": "2019-11-22", "close": 23.448, "volume": 206505.0}, {"date": "2019-11-25", "close": 23.96, "volume": 281571.0}, {"date": "2019-11-26", "close": 23.736, "volume": 349919.0}, {"date": "2019-11-27", "close": 19.608, "volume": 1880789.0}, {"date": "2019-11-29", "close": 20.008, "volume": 639246.0}, {"date": "2019-12-02", "close": 20.296, "volume": 845903.0}, {"date": "2019-12-03", "close": 20.76, "volume": 604061.0}, {"date": "2019-12-04", "close": 20.832, "volume": 413238.0}, {"date": "2019-12-05", "close": 20.944, "volume": 356623.0}, {"date": "2019-12-06", "close": 21.244, "volume": 635004.0}, {"date": "2019-12-09", "close": 21.48, "volume": 444648.0}, {"date": "2019-12-10", "close": 21.6, "volume": 347176.0}, {"date": "2019-12-11", "close": 21.936, "volume": 441098.0}, {"date": "2019-12-12", "close": 21.928, "volume": 308508.0}, {"date": "2019-12-13", "close": 21.576, "volume": 425531.0}, {"date": "2019-12-16", "close": 22.08, "volume": 527348.0}, {"date": "2019-12-17", "close": 22.392, "volume": 455398.0}, {"date": "2019-12-18", "close": 22.672, "volume": 292890.0}, {"date": "2019-12-19", "close": 23.32, "volume": 545453.0}, {"date": "2019-12-20", "close": 23.6, "volume": 1058488.0}, {"date": "2019-12-23", "close": 23.856, "volume": 323871.0}, {"date": "2019-12-24", "close": 23.896, "volume": 182003.0}, {"date": "2019-12-26", "close": 23.976, "volume": 234990.0}, {"date": "2019-12-27", "close": 23.752, "volume": 405786.0}, {"date": "2019-12-30", "close": 23.544, "volume": 273505.0}, {"date": "2019-12-31", "close": 23.488, "volume": 259818.0}, {"date": "2020-01-02", "close": 22.928, "volume": 563144.0}, {"date": "2020-01-03", "close": 23.016, "volume": 365371.0}, {"date": "2020-01-06", "close": 23.312, "volume": 307814.0}, {"date": "2020-01-07", "close": 23.016, "volume": 341486.0}, {"date": "2020-01-08", "close": 23.088, "volume": 286670.0}, {"date": "2020-01-09", "close": 23.136, "volume": 300420.0}, {"date": "2020-01-10", "close": 23.608, "volume": 256815.0}, {"date": "2020-01-13", "close": 24.12, "volume": 250624.0}, {"date": "2020-01-14", "close": 23.792, "volume": 249159.0}, {"date": "2020-01-15", "close": 24.056, "volume": 223634.0}, {"date": "2020-01-16", "close": 24.456, "volume": 150849.0}, {"date": "2020-01-17", "close": 24.704, "volume": 196779.0}, {"date": "2020-01-21", "close": 24.54, "volume": 226450.0}, {"date": "2020-01-22", "close": 24.416, "volume": 338001.0}, {"date": "2020-01-23", "close": 24.524, "volume": 404343.0}, {"date": "2020-01-24", "close": 24.216, "volume": 189236.0}, {"date": "2020-01-27", "close": 24.296, "volume": 186718.0}, {"date": "2020-01-28", "close": 24.44, "volume": 242313.0}, {"date": "2020-01-29", "close": 24.032, "volume": 239593.0}, {"date": "2020-01-30", "close": 24.48, "volume": 173440.0}, {"date": "2020-01-31", "close": 23.968, "volume": 318771.0}, {"date": "2020-02-03", "close": 23.776, "volume": 311328.0}, {"date": "2020-02-04", "close": 23.704, "volume": 352693.0}, {"date": "2020-02-05", "close": 24.024, "volume": 498973.0}, {"date": "2020-02-06", "close": 23.36, "volume": 445291.0}, {"date": "2020-02-07", "close": 22.64, "volume": 323519.0}, {"date": "2020-02-10", "close": 22.8, "volume": 625605.0}, {"date": "2020-02-11", "close": 22.72, "volume": 270396.0}, {"date": "2020-02-12", "close": 22.792, "volume": 764473.0}, {"date": "2020-02-13", "close": 22.784, "volume": 175499.0}, {"date": "2020-02-14", "close": 23.08, "volume": 644664.0}, {"date": "2020-02-18", "close": 22.504, "volume": 225326.0}, {"date": "2020-02-19", "close": 22.296, "volume": 352933.0}, {"date": "2020-02-20", "close": 22.384, "volume": 163599.0}, {"date": "2020-02-21", "close": 22.632, "volume": 195514.0}, {"date": "2020-02-24", "close": 22.2, "volume": 241166.0}, {"date": "2020-02-25", "close": 21.896, "volume": 499135.0}, {"date": "2020-02-26", "close": 21.504, "volume": 287151.0}, {"date": "2020-02-27", "close": 20.2, "volume": 447448.0}, {"date": "2020-02-28", "close": 20.248, "volume": 524226.0}, {"date": "2020-03-02", "close": 20.832, "volume": 838309.0}, {"date": "2020-03-03", "close": 20.464, "volume": 531865.0}, {"date": "2020-03-04", "close": 21.024, "volume": 448624.0}, {"date": "2020-03-05", "close": 21.288, "volume": 523250.0}, {"date": "2020-03-06", "close": 21.152, "volume": 327929.0}, {"date": "2020-03-09", "close": 20.0, "volume": 840173.0}, {"date": "2020-03-10", "close": 20.872, "volume": 573241.0}, {"date": "2020-03-11", "close": 20.104, "volume": 370824.0}, {"date": "2020-03-12", "close": 19.416, "volume": 680683.0}, {"date": "2020-03-13", "close": 20.688, "volume": 820750.0}, {"date": "2020-03-16", "close": 20.112, "volume": 564829.0}, {"date": "2020-03-17", "close": 22.456, "volume": 711244.0}, {"date": "2020-03-18", "close": 21.432, "volume": 767711.0}, {"date": "2020-03-19", "close": 22.64, "volume": 798239.0}, {"date": "2020-03-20", "close": 18.04, "volume": 1121464.0}, {"date": "2020-03-23", "close": 18.672, "volume": 793713.0}, {"date": "2020-03-24", "close": 19.784, "volume": 849139.0}, {"date": "2020-03-25", "close": 18.784, "volume": 685649.0}, {"date": "2020-03-26", "close": 19.576, "volume": 416490.0}, {"date": "2020-03-27", "close": 19.4, "volume": 489770.0}, {"date": "2020-03-30", "close": 20.504, "volume": 463564.0}, {"date": "2020-03-31", "close": 20.456, "volume": 627520.0}, {"date": "2020-04-01", "close": 20.44, "volume": 490250.0}, {"date": "2020-04-02", "close": 21.08, "volume": 401253.0}, {"date": "2020-04-03", "close": 21.168, "volume": 485626.0}, {"date": "2020-04-06", "close": 22.664, "volume": 611005.0}, {"date": "2020-04-07", "close": 22.304, "volume": 514684.0}, {"date": "2020-04-08", "close": 22.728, "volume": 369865.0}, {"date": "2020-04-09", "close": 23.48, "volume": 380274.0}, {"date": "2020-04-13", "close": 22.768, "volume": 187649.0}, {"date": "2020-04-14", "close": 22.88, "volume": 281316.0}, {"date": "2020-04-15", "close": 22.432, "volume": 307639.0}, {"date": "2020-04-16", "close": 22.344, "volume": 307596.0}, {"date": "2020-04-17", "close": 23.84, "volume": 280675.0}, {"date": "2020-04-20", "close": 23.928, "volume": 195158.0}, {"date": "2020-04-21", "close": 23.368, "volume": 294074.0}, {"date": "2020-04-22", "close": 23.672, "volume": 223886.0}, {"date": "2020-04-23", "close": 23.408, "volume": 196889.0}, {"date": "2020-04-24", "close": 23.608, "volume": 193799.0}, {"date": "2020-04-27", "close": 24.128, "volume": 205866.0}, {"date": "2020-04-28", "close": 24.496, "volume": 430664.0}, {"date": "2020-04-29", "close": 24.968, "volume": 304611.0}, {"date": "2020-04-30", "close": 24.328, "volume": 440393.0}, {"date": "2020-05-01", "close": 24.176, "volume": 365434.0}, {"date": "2020-05-04", "close": 24.188, "volume": 284356.0}, {"date": "2020-05-05", "close": 24.456, "volume": 246394.0}, {"date": "2020-05-06", "close": 24.512, "volume": 544794.0}, {"date": "2020-05-07", "close": 25.6, "volume": 895295.0}, {"date": "2020-05-08", "close": 26.2, "volume": 378776.0}, {"date": "2020-05-11", "close": 26.512, "volume": 500740.0}, {"date": "2020-05-12", "close": 26.592, "volume": 415653.0}, {"date": "2020-05-13", "close": 25.816, "volume": 427755.0}, {"date": "2020-05-14", "close": 25.8, "volume": 345369.0}, {"date": "2020-05-15", "close": 25.856, "volume": 331513.0}, {"date": "2020-05-18", "close": 27.232, "volume": 415561.0}, {"date": "2020-05-19", "close": 26.192, "volume": 307135.0}, {"date": "2020-05-20", "close": 26.392, "volume": 283823.0}, {"date": "2020-05-21", "close": 25.936, "volume": 249996.0}, {"date": "2020-05-22", "close": 26.024, "volume": 200223.0}, {"date": "2020-05-26", "close": 26.44, "volume": 416963.0}, {"date": "2020-05-27", "close": 27.528, "volume": 275884.0}, {"date": "2020-05-28", "close": 27.24, "volume": 307076.0}, {"date": "2020-05-29", "close": 27.408, "volume": 324405.0}, {"date": "2020-06-01", "close": 26.648, "volume": 298051.0}, {"date": "2020-06-02", "close": 26.504, "volume": 250169.0}, {"date": "2020-06-03", "close": 26.816, "volume": 236248.0}, {"date": "2020-06-04", "close": 26.544, "volume": 202466.0}, {"date": "2020-06-05", "close": 27.072, "volume": 268720.0}, {"date": "2020-06-08", "close": 27.12, "volume": 226663.0}, {"date": "2020-06-09", "close": 26.872, "volume": 265760.0}, {"date": "2020-06-10", "close": 26.952, "volume": 274344.0}, {"date": "2020-06-11", "close": 25.936, "volume": 351675.0}, {"date": "2020-06-12", "close": 25.416, "volume": 332250.0}, {"date": "2020-06-15", "close": 25.752, "volume": 247366.0}, {"date": "2020-06-16", "close": 26.392, "volume": 227798.0}, {"date": "2020-06-17", "close": 26.008, "volume": 249193.0}, {"date": "2020-06-18", "close": 25.392, "volume": 342643.0}, {"date": "2020-06-19", "close": 25.176, "volume": 875336.0}, {"date": "2020-06-22", "close": 25.28, "volume": 468011.0}, {"date": "2020-06-23", "close": 25.096, "volume": 264741.0}, {"date": "2020-06-24", "close": 25.144, "volume": 256408.0}, {"date": "2020-06-25", "close": 25.952, "volume": 552855.0}, {"date": "2020-06-26", "close": 26.112, "volume": 803060.0}, {"date": "2020-06-29", "close": 27.248, "volume": 378628.0}, {"date": "2020-06-30", "close": 27.032, "volume": 229223.0}, {"date": "2020-07-01", "close": 26.784, "volume": 151740.0}, {"date": "2020-07-02", "close": 26.96, "volume": 199629.0}, {"date": "2020-07-06", "close": 27.048, "volume": 197168.0}, {"date": "2020-07-07", "close": 26.96, "volume": 284734.0}, {"date": "2020-07-08", "close": 26.888, "volume": 162366.0}, {"date": "2020-07-09", "close": 26.568, "volume": 194380.0}, {"date": "2020-07-10", "close": 26.632, "volume": 167969.0}, {"date": "2020-07-13", "close": 26.456, "volume": 238175.0}, {"date": "2020-07-14", "close": 27.528, "volume": 276788.0}, {"date": "2020-07-15", "close": 27.432, "volume": 269695.0}, {"date": "2020-07-16", "close": 27.024, "volume": 237528.0}, {"date": "2020-07-17", "close": 27.328, "volume": 268946.0}, {"date": "2020-07-20", "close": 27.312, "volume": 133779.0}, {"date": "2020-07-21", "close": 27.216, "volume": 228840.0}, {"date": "2020-07-22", "close": 26.64, "volume": 322094.0}, {"date": "2020-07-23", "close": 27.48, "volume": 323713.0}, {"date": "2020-07-24", "close": 26.776, "volume": 219144.0}, {"date": "2020-07-27", "close": 26.768, "volume": 340560.0}, {"date": "2020-07-28", "close": 26.752, "volume": 222694.0}, {"date": "2020-07-29", "close": 27.8, "volume": 271253.0}, {"date": "2020-07-30", "close": 28.2, "volume": 381819.0}, {"date": "2020-07-31", "close": 27.72, "volume": 357223.0}, {"date": "2020-08-03", "close": 29.12, "volume": 655900.0}, {"date": "2020-08-04", "close": 29.328, "volume": 373285.0}, {"date": "2020-08-05", "close": 29.216, "volume": 363099.0}, {"date": "2020-08-06", "close": 31.424, "volume": 753561.0}, {"date": "2020-08-07", "close": 31.224, "volume": 400114.0}, {"date": "2020-08-10", "close": 31.184, "volume": 221358.0}, {"date": "2020-08-11", "close": 31.176, "volume": 285633.0}, {"date": "2020-08-12", "close": 31.784, "volume": 238671.0}, {"date": "2020-08-13", "close": 31.416, "volume": 180004.0}, {"date": "2020-08-14", "close": 31.136, "volume": 195069.0}, {"date": "2020-08-17", "close": 30.736, "volume": 280563.0}, {"date": "2020-08-18", "close": 30.568, "volume": 315348.0}, {"date": "2020-08-19", "close": 30.52, "volume": 235701.0}, {"date": "2020-08-20", "close": 30.568, "volume": 223224.0}, {"date": "2020-08-21", "close": 29.848, "volume": 612181.0}, {"date": "2020-08-24", "close": 30.456, "volume": 243439.0}, {"date": "2020-08-25", "close": 30.448, "volume": 308289.0}, {"date": "2020-08-26", "close": 30.448, "volume": 220190.0}, {"date": "2020-08-27", "close": 30.52, "volume": 181968.0}, {"date": "2020-08-28", "close": 30.288, "volume": 211163.0}, {"date": "2020-08-31", "close": 29.728, "volume": 436108.0}, {"date": "2020-09-01", "close": 30.232, "volume": 267798.0}, {"date": "2020-09-02", "close": 30.32, "volume": 144493.0}, {"date": "2020-09-03", "close": 29.584, "volume": 259015.0}, {"date": "2020-09-04", "close": 29.304, "volume": 221128.0}, {"date": "2020-09-08", "close": 28.632, "volume": 255413.0}, {"date": "2020-09-09", "close": 29.448, "volume": 175800.0}, {"date": "2020-09-10", "close": 29.472, "volume": 215583.0}, {"date": "2020-09-11", "close": 29.256, "volume": 215180.0}, {"date": "2020-09-14", "close": 29.024, "volume": 165906.0}, {"date": "2020-09-15", "close": 28.896, "volume": 227220.0}, {"date": "2020-09-16", "close": 28.288, "volume": 307316.0}, {"date": "2020-09-17", "close": 28.176, "volume": 313336.0}, {"date": "2020-09-18", "close": 28.024, "volume": 1002263.0}, {"date": "2020-09-21", "close": 27.296, "volume": 236303.0}, {"date": "2020-09-22", "close": 27.28, "volume": 227290.0}, {"date": "2020-09-23", "close": 26.68, "volume": 177470.0}, {"date": "2020-09-24", "close": 27.248, "volume": 236121.0}, {"date": "2020-09-25", "close": 27.384, "volume": 174513.0}, {"date": "2020-09-28", "close": 28.04, "volume": 184039.0}, {"date": "2020-09-29", "close": 28.36, "volume": 169893.0}, {"date": "2020-09-30", "close": 28.912, "volume": 323849.0}, {"date": "2020-10-01", "close": 29.008, "volume": 276881.0}, {"date": "2020-10-02", "close": 29.168, "volume": 178319.0}, {"date": "2020-10-05", "close": 29.336, "volume": 164394.0}, {"date": "2020-10-06", "close": 29.6, "volume": 257583.0}, {"date": "2020-10-07", "close": 29.712, "volume": 260644.0}, {"date": "2020-10-08", "close": 30.248, "volume": 163129.0}, {"date": "2020-10-09", "close": 30.896, "volume": 199718.0}, {"date": "2020-10-12", "close": 31.68, "volume": 205140.0}, {"date": "2020-10-13", "close": 31.44, "volume": 170220.0}, {"date": "2020-10-14", "close": 30.656, "volume": 102289.0}, {"date": "2020-10-15", "close": 31.144, "volume": 127819.0}, {"date": "2020-10-16", "close": 30.776, "volume": 195705.0}, {"date": "2020-10-19", "close": 30.0, "volume": 155005.0}, {"date": "2020-10-20", "close": 29.928, "volume": 100714.0}, {"date": "2020-10-21", "close": 29.712, "volume": 116348.0}, {"date": "2020-10-22", "close": 29.8, "volume": 126759.0}, {"date": "2020-10-23", "close": 29.888, "volume": 127536.0}, {"date": "2020-10-26", "close": 29.64, "volume": 194411.0}, {"date": "2020-10-27", "close": 29.664, "volume": 151980.0}, {"date": "2020-10-28", "close": 28.872, "volume": 197701.0}, {"date": "2020-10-29", "close": 28.848, "volume": 161976.0}, {"date": "2020-10-30", "close": 28.312, "volume": 148835.0}, {"date": "2020-11-02", "close": 28.608, "volume": 286484.0}, {"date": "2020-11-03", "close": 29.232, "volume": 158293.0}, {"date": "2020-11-04", "close": 28.888, "volume": 112303.0}, {"date": "2020-11-05", "close": 29.216, "volume": 135181.0}, {"date": "2020-11-06", "close": 29.416, "volume": 134430.0}, {"date": "2020-11-09", "close": 28.096, "volume": 300834.0}, {"date": "2020-11-10", "close": 29.624, "volume": 227073.0}, {"date": "2020-11-11", "close": 30.128, "volume": 171573.0}, {"date": "2020-11-12", "close": 29.536, "volume": 149256.0}, {"date": "2020-11-13", "close": 29.936, "volume": 154246.0}, {"date": "2020-11-16", "close": 29.76, "volume": 222519.0}, {"date": "2020-11-17", "close": 30.488, "volume": 473230.0}, {"date": "2020-11-18", "close": 29.728, "volume": 205228.0}, {"date": "2020-11-19", "close": 29.688, "volume": 204051.0}, {"date": "2020-11-20", "close": 29.752, "volume": 292570.0}, {"date": "2020-11-23", "close": 29.656, "volume": 350146.0}, {"date": "2020-11-24", "close": 30.464, "volume": 457995.0}, {"date": "2020-11-25", "close": 29.568, "volume": 300400.0}, {"date": "2020-11-27", "close": 29.824, "volume": 138805.0}, {"date": "2020-11-30", "close": 29.512, "volume": 374653.0}, {"date": "2020-12-01", "close": 29.656, "volume": 302219.0}, {"date": "2020-12-02", "close": 28.928, "volume": 251981.0}, {"date": "2020-12-03", "close": 28.768, "volume": 277490.0}, {"date": "2020-12-04", "close": 28.68, "volume": 270394.0}, {"date": "2020-12-07", "close": 28.624, "volume": 227955.0}, {"date": "2020-12-08", "close": 28.68, "volume": 165165.0}, {"date": "2020-12-09", "close": 28.264, "volume": 234495.0}, {"date": "2020-12-10", "close": 28.064, "volume": 276978.0}, {"date": "2020-12-11", "close": 28.088, "volume": 210663.0}, {"date": "2020-12-14", "close": 27.616, "volume": 339688.0}, {"date": "2020-12-15", "close": 28.112, "volume": 222959.0}, {"date": "2020-12-16", "close": 28.472, "volume": 212381.0}, {"date": "2020-12-17", "close": 28.36, "volume": 288653.0}, {"date": "2020-12-18", "close": 28.072, "volume": 1397396.0}, {"date": "2020-12-21", "close": 27.632, "volume": 289021.0}, {"date": "2020-12-22", "close": 27.592, "volume": 169186.0}, {"date": "2020-12-23", "close": 27.944, "volume": 214143.0}, {"date": "2020-12-24", "close": 27.88, "volume": 109178.0}, {"date": "2020-12-28", "close": 28.456, "volume": 280791.0}, {"date": "2020-12-29", "close": 28.336, "volume": 181404.0}, {"date": "2020-12-30", "close": 28.464, "volume": 112735.0}, {"date": "2020-12-31", "close": 29.064, "volume": 298556.0}, {"date": "2021-01-04", "close": 29.0, "volume": 227059.0}, {"date": "2021-01-05", "close": 29.744, "volume": 325223.0}, {"date": "2021-01-06", "close": 31.32, "volume": 435189.0}, {"date": "2021-01-07", "close": 30.712, "volume": 214509.0}, {"date": "2021-01-08", "close": 30.392, "volume": 194213.0}, {"date": "2021-01-11", "close": 30.448, "volume": 184058.0}, {"date": "2021-01-12", "close": 30.712, "volume": 171361.0}, {"date": "2021-01-13", "close": 30.512, "volume": 197930.0}, {"date": "2021-01-14", "close": 30.56, "volume": 307663.0}, {"date": "2021-01-15", "close": 30.24, "volume": 182023.0}, {"date": "2021-01-19", "close": 30.384, "volume": 317523.0}, {"date": "2021-01-20", "close": 30.768, "volume": 222418.0}, {"date": "2021-01-21", "close": 31.248, "volume": 195328.0}, {"date": "2021-01-22", "close": 31.632, "volume": 174529.0}, {"date": "2021-01-25", "close": 32.496, "volume": 196039.0}, {"date": "2021-01-26", "close": 32.312, "volume": 226768.0}, {"date": "2021-01-27", "close": 32.0, "volume": 262975.0}, {"date": "2021-01-28", "close": 31.616, "volume": 262781.0}, {"date": "2021-01-29", "close": 31.2, "volume": 289771.0}, {"date": "2021-02-01", "close": 31.12, "volume": 253534.0}, {"date": "2021-02-02", "close": 31.936, "volume": 201303.0}, {"date": "2021-02-03", "close": 32.736, "volume": 280818.0}, {"date": "2021-02-04", "close": 33.24, "volume": 398946.0}, {"date": "2021-02-05", "close": 33.28, "volume": 231943.0}, {"date": "2021-02-08", "close": 33.936, "volume": 390204.0}, {"date": "2021-02-09", "close": 35.216, "volume": 368796.0}, {"date": "2021-02-10", "close": 34.04, "volume": 309210.0}, {"date": "2021-02-11", "close": 34.712, "volume": 350088.0}, {"date": "2021-02-12", "close": 35.6, "volume": 241445.0}, {"date": "2021-02-16", "close": 34.16, "volume": 319099.0}, {"date": "2021-02-17", "close": 33.824, "volume": 158626.0}, {"date": "2021-02-18", "close": 33.572, "volume": 221911.0}, {"date": "2021-02-19", "close": 33.504, "volume": 385026.0}, {"date": "2021-02-22", "close": 33.52, "volume": 346944.0}, {"date": "2021-02-23", "close": 33.416, "volume": 301014.0}, {"date": "2021-02-24", "close": 33.76, "volume": 191199.0}, {"date": "2021-02-25", "close": 32.88, "volume": 250571.0}, {"date": "2021-02-26", "close": 33.208, "volume": 264280.0}, {"date": "2021-03-01", "close": 34.6, "volume": 259339.0}, {"date": "2021-03-02", "close": 33.92, "volume": 417813.0}, {"date": "2021-03-03", "close": 34.536, "volume": 287494.0}, {"date": "2021-03-04", "close": 34.016, "volume": 315054.0}, {"date": "2021-03-05", "close": 35.712, "volume": 418559.0}, {"date": "2021-03-08", "close": 36.616, "volume": 320498.0}, {"date": "2021-03-09", "close": 36.552, "volume": 345490.0}, {"date": "2021-03-10", "close": 37.272, "volume": 209480.0}, {"date": "2021-03-11", "close": 37.816, "volume": 280535.0}, {"date": "2021-03-12", "close": 38.312, "volume": 200410.0}, {"date": "2021-03-15", "close": 37.616, "volume": 290926.0}, {"date": "2021-03-16", "close": 38.28, "volume": 233109.0}, {"date": "2021-03-17", "close": 37.8, "volume": 345535.0}, {"date": "2021-03-18", "close": 37.456, "volume": 271140.0}, {"date": "2021-03-19", "close": 38.168, "volume": 838258.0}, {"date": "2021-03-22", "close": 38.168, "volume": 235611.0}, {"date": "2021-03-23", "close": 37.296, "volume": 345579.0}, {"date": "2021-03-24", "close": 37.76, "volume": 287511.0}, {"date": "2021-03-25", "close": 38.584, "volume": 312888.0}, {"date": "2021-03-26", "close": 40.496, "volume": 318708.0}, {"date": "2021-03-29", "close": 40.584, "volume": 317393.0}, {"date": "2021-03-30", "close": 42.056, "volume": 382383.0}, {"date": "2021-03-31", "close": 41.512, "volume": 630168.0}, {"date": "2021-04-01", "close": 41.152, "volume": 378725.0}, {"date": "2021-04-05", "close": 42.512, "volume": 301210.0}, {"date": "2021-04-06", "close": 42.488, "volume": 256875.0}, {"date": "2021-04-07", "close": 41.264, "volume": 255784.0}, {"date": "2021-04-08", "close": 41.304, "volume": 347926.0}, {"date": "2021-04-09", "close": 41.968, "volume": 257663.0}, {"date": "2021-04-12", "close": 41.896, "volume": 194646.0}, {"date": "2021-04-13", "close": 41.232, "volume": 184401.0}, {"date": "2021-04-14", "close": 40.88, "volume": 173986.0}, {"date": "2021-04-15", "close": 41.384, "volume": 361243.0}, {"date": "2021-04-16", "close": 41.024, "volume": 194064.0}, {"date": "2021-04-19", "close": 41.264, "volume": 170311.0}, {"date": "2021-04-20", "close": 40.776, "volume": 183613.0}, {"date": "2021-04-21", "close": 41.392, "volume": 185744.0}, {"date": "2021-04-22", "close": 40.84, "volume": 159644.0}, {"date": "2021-04-23", "close": 41.24, "volume": 133975.0}, {"date": "2021-04-26", "close": 41.08, "volume": 182985.0}, {"date": "2021-04-27", "close": 40.856, "volume": 153765.0}, {"date": "2021-04-28", "close": 41.2, "volume": 295673.0}, {"date": "2021-04-29", "close": 41.16, "volume": 140918.0}, {"date": "2021-04-30", "close": 39.416, "volume": 347360.0}, {"date": "2021-05-03", "close": 40.192, "volume": 374150.0}, {"date": "2021-05-04", "close": 40.912, "volume": 268970.0}, {"date": "2021-05-05", "close": 42.576, "volume": 245146.0}, {"date": "2021-05-06", "close": 43.416, "volume": 411168.0}, {"date": "2021-05-07", "close": 43.632, "volume": 232878.0}, {"date": "2021-05-10", "close": 43.168, "volume": 297641.0}, {"date": "2021-05-11", "close": 43.016, "volume": 191810.0}, {"date": "2021-05-12", "close": 40.888, "volume": 240381.0}, {"date": "2021-05-13", "close": 42.208, "volume": 221850.0}, {"date": "2021-05-14", "close": 42.632, "volume": 169084.0}, {"date": "2021-05-17", "close": 41.976, "volume": 199443.0}, {"date": "2021-05-18", "close": 41.096, "volume": 163174.0}, {"date": "2021-05-19", "close": 40.92, "volume": 170125.0}, {"date": "2021-05-20", "close": 41.072, "volume": 228583.0}, {"date": "2021-05-21", "close": 40.36, "volume": 332476.0}, {"date": "2021-05-24", "close": 40.424, "volume": 158559.0}, {"date": "2021-05-25", "close": 40.264, "volume": 191103.0}, {"date": "2021-05-26", "close": 40.424, "volume": 219173.0}, {"date": "2021-05-27", "close": 40.448, "volume": 232426.0}, {"date": "2021-05-28", "close": 40.36, "volume": 217905.0}, {"date": "2021-06-01", "close": 40.44, "volume": 320831.0}, {"date": "2021-06-02", "close": 40.592, "volume": 349906.0}, {"date": "2021-06-03", "close": 40.576, "volume": 237606.0}, {"date": "2021-06-04", "close": 40.512, "volume": 124671.0}, {"date": "2021-06-07", "close": 41.608, "volume": 302584.0}, {"date": "2021-06-08", "close": 42.336, "volume": 238691.0}, {"date": "2021-06-09", "close": 41.328, "volume": 214760.0}, {"date": "2021-06-10", "close": 41.272, "volume": 142669.0}, {"date": "2021-06-11", "close": 41.6, "volume": 141140.0}, {"date": "2021-06-14", "close": 40.744, "volume": 209120.0}, {"date": "2021-06-15", "close": 41.304, "volume": 149200.0}, {"date": "2021-06-16", "close": 41.096, "volume": 272290.0}, {"date": "2021-06-17", "close": 40.536, "volume": 271159.0}, {"date": "2021-06-18", "close": 39.2, "volume": 575678.0}, {"date": "2021-06-21", "close": 39.792, "volume": 267678.0}, {"date": "2021-06-22", "close": 39.44, "volume": 294089.0}, {"date": "2021-06-23", "close": 39.016, "volume": 232476.0}, {"date": "2021-06-24", "close": 39.264, "volume": 230704.0}, {"date": "2021-06-25", "close": 39.232, "volume": 2151154.0}, {"date": "2021-06-28", "close": 39.712, "volume": 244929.0}, {"date": "2021-06-29", "close": 39.16, "volume": 155864.0}, {"date": "2021-06-30", "close": 38.64, "volume": 213710.0}, {"date": "2021-07-01", "close": 38.08, "volume": 188853.0}, {"date": "2021-07-02", "close": 37.632, "volume": 222996.0}, {"date": "2021-07-06", "close": 37.176, "volume": 231266.0}, {"date": "2021-07-07", "close": 36.968, "volume": 179583.0}, {"date": "2021-07-08", "close": 36.472, "volume": 258433.0}, {"date": "2021-07-09", "close": 37.56, "volume": 164549.0}, {"date": "2021-07-12", "close": 37.344, "volume": 119065.0}, {"date": "2021-07-13", "close": 37.112, "volume": 174043.0}, {"date": "2021-07-14", "close": 36.744, "volume": 105581.0}, {"date": "2021-07-15", "close": 36.552, "volume": 115933.0}, {"date": "2021-07-16", "close": 36.2, "volume": 235403.0}, {"date": "2021-07-19", "close": 35.576, "volume": 241339.0}, {"date": "2021-07-20", "close": 36.04, "volume": 289436.0}, {"date": "2021-07-21", "close": 35.464, "volume": 126404.0}, {"date": "2021-07-22", "close": 35.136, "volume": 202999.0}, {"date": "2021-07-23", "close": 35.936, "volume": 114008.0}, {"date": "2021-07-26", "close": 35.6, "volume": 135644.0}, {"date": "2021-07-27", "close": 35.256, "volume": 165393.0}, {"date": "2021-07-28", "close": 34.776, "volume": 272148.0}, {"date": "2021-07-29", "close": 34.92, "volume": 162934.0}, {"date": "2021-07-30", "close": 34.648, "volume": 218745.0}, {"date": "2021-08-02", "close": 34.72, "volume": 166396.0}, {"date": "2021-08-03", "close": 35.32, "volume": 282278.0}, {"date": "2021-08-04", "close": 33.328, "volume": 217806.0}, {"date": "2021-08-05", "close": 34.256, "volume": 286949.0}, {"date": "2021-08-06", "close": 34.552, "volume": 150999.0}, {"date": "2021-08-09", "close": 34.648, "volume": 107420.0}, {"date": "2021-08-10", "close": 34.752, "volume": 169213.0}, {"date": "2021-08-11", "close": 35.512, "volume": 179821.0}, {"date": "2021-08-12", "close": 35.128, "volume": 125706.0}, {"date": "2021-08-13", "close": 34.584, "volume": 78909.0}, {"date": "2021-08-16", "close": 34.432, "volume": 212288.0}, {"date": "2021-08-17", "close": 34.088, "volume": 138766.0}, {"date": "2021-08-18", "close": 34.232, "volume": 212379.0}, {"date": "2021-08-19", "close": 33.968, "volume": 248415.0}, {"date": "2021-08-20", "close": 34.488, "volume": 205428.0}, {"date": "2021-08-23", "close": 34.296, "volume": 235573.0}, {"date": "2021-08-24", "close": 34.368, "volume": 325803.0}, {"date": "2021-08-25", "close": 33.92, "volume": 462994.0}, {"date": "2021-08-26", "close": 32.88, "volume": 201663.0}, {"date": "2021-08-27", "close": 34.008, "volume": 389631.0}, {"date": "2021-08-30", "close": 34.016, "volume": 187520.0}, {"date": "2021-08-31", "close": 33.336, "volume": 195459.0}, {"date": "2021-09-01", "close": 33.104, "volume": 274029.0}, {"date": "2021-09-02", "close": 32.688, "volume": 176339.0}, {"date": "2021-09-03", "close": 32.48, "volume": 233903.0}, {"date": "2021-09-07", "close": 31.92, "volume": 286691.0}, {"date": "2021-09-08", "close": 32.28, "volume": 225375.0}, {"date": "2021-09-09", "close": 31.848, "volume": 210289.0}, {"date": "2021-09-10", "close": 31.584, "volume": 181278.0}, {"date": "2021-09-13", "close": 32.16, "volume": 314281.0}, {"date": "2021-09-14", "close": 31.968, "volume": 259023.0}, {"date": "2021-09-15", "close": 32.808, "volume": 244423.0}, {"date": "2021-09-16", "close": 32.72, "volume": 258070.0}, {"date": "2021-09-17", "close": 33.36, "volume": 671278.0}, {"date": "2021-09-20", "close": 33.112, "volume": 294405.0}, {"date": "2021-09-21", "close": 33.352, "volume": 219851.0}, {"date": "2021-09-22", "close": 33.856, "volume": 295598.0}, {"date": "2021-09-23", "close": 34.224, "volume": 329843.0}, {"date": "2021-09-24", "close": 33.712, "volume": 345281.0}, {"date": "2021-09-27", "close": 34.864, "volume": 289450.0}, {"date": "2021-09-28", "close": 35.072, "volume": 265523.0}, {"date": "2021-09-29", "close": 35.264, "volume": 136245.0}, {"date": "2021-09-30", "close": 34.4, "volume": 194293.0}, {"date": "2021-10-01", "close": 34.264, "volume": 299186.0}, {"date": "2021-10-04", "close": 34.488, "volume": 136478.0}, {"date": "2021-10-05", "close": 34.512, "volume": 181413.0}, {"date": "2021-10-06", "close": 34.232, "volume": 172668.0}, {"date": "2021-10-07", "close": 35.144, "volume": 245961.0}, {"date": "2021-10-08", "close": 35.288, "volume": 98874.0}, {"date": "2021-10-11", "close": 35.264, "volume": 239313.0}, {"date": "2021-10-12", "close": 35.336, "volume": 123661.0}, {"date": "2021-10-13", "close": 35.352, "volume": 134015.0}, {"date": "2021-10-14", "close": 35.912, "volume": 220630.0}, {"date": "2021-10-15", "close": 35.984, "volume": 242696.0}, {"date": "2021-10-18", "close": 35.424, "volume": 340954.0}, {"date": "2021-10-19", "close": 34.432, "volume": 209481.0}, {"date": "2021-10-20", "close": 35.04, "volume": 150123.0}, {"date": "2021-10-21", "close": 35.336, "volume": 251499.0}, {"date": "2021-10-22", "close": 36.216, "volume": 131120.0}, {"date": "2021-10-25", "close": 36.648, "volume": 128479.0}, {"date": "2021-10-26", "close": 36.312, "volume": 208664.0}, {"date": "2021-10-27", "close": 35.648, "volume": 143986.0}, {"date": "2021-10-28", "close": 36.688, "volume": 102463.0}, {"date": "2021-10-29", "close": 36.96, "volume": 370408.0}, {"date": "2021-11-01", "close": 38.224, "volume": 191603.0}, {"date": "2021-11-02", "close": 38.288, "volume": 117776.0}, {"date": "2021-11-03", "close": 39.128, "volume": 151881.0}, {"date": "2021-11-04", "close": 38.632, "volume": 144285.0}, {"date": "2021-11-05", "close": 39.96, "volume": 188026.0}, {"date": "2021-11-08", "close": 40.56, "volume": 132625.0}, {"date": "2021-11-09", "close": 40.72, "volume": 255518.0}, {"date": "2021-11-10", "close": 40.616, "volume": 236113.0}, {"date": "2021-11-11", "close": 41.12, "volume": 115945.0}, {"date": "2021-11-12", "close": 40.592, "volume": 162338.0}, {"date": "2021-11-15", "close": 40.528, "volume": 157374.0}, {"date": "2021-11-16", "close": 40.472, "volume": 171955.0}, {"date": "2021-11-17", "close": 39.448, "volume": 200348.0}, {"date": "2021-11-18", "close": 38.688, "volume": 272073.0}, {"date": "2021-11-19", "close": 38.6, "volume": 153265.0}, {"date": "2021-11-22", "close": 39.776, "volume": 171883.0}, {"date": "2021-11-23", "close": 37.272, "volume": 427236.0}, {"date": "2021-11-24", "close": 37.224, "volume": 173500.0}, {"date": "2021-11-26", "close": 36.504, "volume": 192299.0}, {"date": "2021-11-29", "close": 35.528, "volume": 231350.0}, {"date": "2021-11-30", "close": 34.68, "volume": 355355.0}, {"date": "2021-12-01", "close": 34.28, "volume": 276525.0}, {"date": "2021-12-02", "close": 35.528, "volume": 264969.0}, {"date": "2021-12-03", "close": 36.024, "volume": 280436.0}, {"date": "2021-12-06", "close": 37.096, "volume": 208858.0}, {"date": "2021-12-07", "close": 37.216, "volume": 172493.0}, {"date": "2021-12-08", "close": 36.928, "volume": 186059.0}, {"date": "2021-12-09", "close": 36.256, "volume": 130528.0}, {"date": "2021-12-10", "close": 36.296, "volume": 124430.0}, {"date": "2021-12-13", "close": 36.328, "volume": 171230.0}, {"date": "2021-12-14", "close": 35.584, "volume": 177684.0}, {"date": "2021-12-15", "close": 35.904, "volume": 268655.0}, {"date": "2021-12-16", "close": 35.64, "volume": 664653.0}, {"date": "2021-12-17", "close": 36.008, "volume": 1957785.0}, {"date": "2021-12-20", "close": 35.512, "volume": 351309.0}, {"date": "2021-12-21", "close": 37.256, "volume": 291799.0}, {"date": "2021-12-22", "close": 37.52, "volume": 210223.0}, {"date": "2021-12-23", "close": 37.464, "volume": 106659.0}, {"date": "2021-12-27", "close": 38.064, "volume": 106771.0}, {"date": "2021-12-28", "close": 38.088, "volume": 112660.0}, {"date": "2021-12-29", "close": 38.584, "volume": 119549.0}, {"date": "2021-12-30", "close": 38.328, "volume": 109129.0}, {"date": "2021-12-31", "close": 38.28, "volume": 97996.0}, {"date": "2022-01-03", "close": 38.464, "volume": 152119.0}, {"date": "2022-01-04", "close": 38.24, "volume": 162785.0}, {"date": "2022-01-05", "close": 37.168, "volume": 238329.0}, {"date": "2022-01-06", "close": 37.08, "volume": 122843.0}, {"date": "2022-01-07", "close": 36.672, "volume": 152616.0}, {"date": "2022-01-10", "close": 36.632, "volume": 150433.0}, {"date": "2022-01-11", "close": 36.48, "volume": 157461.0}, {"date": "2022-01-12", "close": 36.976, "volume": 235858.0}, {"date": "2022-01-13", "close": 35.96, "volume": 137514.0}, {"date": "2022-01-14", "close": 35.816, "volume": 298528.0}, {"date": "2022-01-18", "close": 34.496, "volume": 274401.0}, {"date": "2022-01-19", "close": 34.048, "volume": 205106.0}, {"date": "2022-01-20", "close": 33.424, "volume": 246570.0}, {"date": "2022-01-21", "close": 33.632, "volume": 283911.0}, {"date": "2022-01-24", "close": 34.088, "volume": 339974.0}, {"date": "2022-01-25", "close": 33.888, "volume": 233775.0}, {"date": "2022-01-26", "close": 33.312, "volume": 316194.0}, {"date": "2022-01-27", "close": 33.824, "volume": 378515.0}, {"date": "2022-01-28", "close": 34.128, "volume": 397378.0}, {"date": "2022-01-31", "close": 34.664, "volume": 275383.0}, {"date": "2022-02-01", "close": 35.088, "volume": 203800.0}, {"date": "2022-02-02", "close": 34.92, "volume": 275371.0}, {"date": "2022-02-03", "close": 34.864, "volume": 391870.0}, {"date": "2022-02-04", "close": 33.472, "volume": 476815.0}, {"date": "2022-02-07", "close": 32.864, "volume": 217210.0}, {"date": "2022-02-08", "close": 33.536, "volume": 188401.0}, {"date": "2022-02-09", "close": 33.32, "volume": 199430.0}, {"date": "2022-02-10", "close": 32.896, "volume": 295069.0}, {"date": "2022-02-11", "close": 33.496, "volume": 270523.0}, {"date": "2022-02-14", "close": 33.376, "volume": 223231.0}, {"date": "2022-02-15", "close": 33.848, "volume": 142754.0}, {"date": "2022-02-16", "close": 34.024, "volume": 304914.0}, {"date": "2022-02-17", "close": 34.592, "volume": 205005.0}, {"date": "2022-02-18", "close": 35.112, "volume": 557635.0}, {"date": "2022-02-22", "close": 33.896, "volume": 236144.0}, {"date": "2022-02-23", "close": 33.696, "volume": 165583.0}, {"date": "2022-02-24", "close": 33.816, "volume": 314853.0}, {"date": "2022-02-25", "close": 34.88, "volume": 200444.0}, {"date": "2022-02-28", "close": 35.232, "volume": 260129.0}, {"date": "2022-03-01", "close": 34.144, "volume": 228750.0}, {"date": "2022-03-02", "close": 34.984, "volume": 122815.0}, {"date": "2022-03-03", "close": 34.592, "volume": 675291.0}, {"date": "2022-03-04", "close": 34.696, "volume": 167011.0}, {"date": "2022-03-07", "close": 34.592, "volume": 183930.0}, {"date": "2022-03-08", "close": 33.144, "volume": 182766.0}, {"date": "2022-03-09", "close": 33.456, "volume": 178284.0}, {"date": "2022-03-10", "close": 32.76, "volume": 179799.0}, {"date": "2022-03-11", "close": 32.16, "volume": 190425.0}, {"date": "2022-03-14", "close": 32.448, "volume": 167410.0}, {"date": "2022-03-15", "close": 33.08, "volume": 166503.0}, {"date": "2022-03-16", "close": 33.504, "volume": 239078.0}, {"date": "2022-03-17", "close": 34.304, "volume": 181658.0}, {"date": "2022-03-18", "close": 34.864, "volume": 720005.0}, {"date": "2022-03-21", "close": 34.24, "volume": 176449.0}, {"date": "2022-03-22", "close": 33.952, "volume": 139444.0}, {"date": "2022-03-23", "close": 33.2, "volume": 108845.0}, {"date": "2022-03-24", "close": 33.16, "volume": 161578.0}, {"date": "2022-03-25", "close": 33.24, "volume": 150869.0}, {"date": "2022-03-28", "close": 32.968, "volume": 179141.0}, {"date": "2022-03-29", "close": 33.824, "volume": 233576.0}, {"date": "2022-03-30", "close": 33.408, "volume": 139223.0}, {"date": "2022-03-31", "close": 32.624, "volume": 176683.0}, {"date": "2022-04-01", "close": 33.328, "volume": 181566.0}, {"date": "2022-04-04", "close": 33.664, "volume": 146964.0}, {"date": "2022-04-05", "close": 33.12, "volume": 203784.0}, {"date": "2022-04-06", "close": 33.208, "volume": 231591.0}, {"date": "2022-04-07", "close": 33.488, "volume": 235473.0}, {"date": "2022-04-08", "close": 32.96, "volume": 182601.0}, {"date": "2022-04-11", "close": 32.944, "volume": 147695.0}, {"date": "2022-04-12", "close": 33.672, "volume": 170506.0}, {"date": "2022-04-13", "close": 33.512, "volume": 172788.0}, {"date": "2022-04-14", "close": 33.984, "volume": 175674.0}, {"date": "2022-04-18", "close": 33.4, "volume": 159084.0}, {"date": "2022-04-19", "close": 34.008, "volume": 155055.0}, {"date": "2022-04-20", "close": 33.992, "volume": 162375.0}, {"date": "2022-04-21", "close": 33.768, "volume": 134479.0}, {"date": "2022-04-22", "close": 33.432, "volume": 178350.0}, {"date": "2022-04-25", "close": 34.312, "volume": 178029.0}, {"date": "2022-04-26", "close": 33.304, "volume": 200519.0}, {"date": "2022-04-27", "close": 33.368, "volume": 172391.0}, {"date": "2022-04-28", "close": 33.52, "volume": 160853.0}, {"date": "2022-04-29", "close": 33.104, "volume": 238501.0}, {"date": "2022-05-02", "close": 33.056, "volume": 165013.0}, {"date": "2022-05-03", "close": 32.672, "volume": 156011.0}, {"date": "2022-05-04", "close": 33.16, "volume": 214731.0}, {"date": "2022-05-05", "close": 33.024, "volume": 408681.0}, {"date": "2022-05-06", "close": 32.264, "volume": 332050.0}, {"date": "2022-05-09", "close": 33.888, "volume": 260731.0}, {"date": "2022-05-10", "close": 32.872, "volume": 209291.0}, {"date": "2022-05-11", "close": 32.04, "volume": 196719.0}, {"date": "2022-05-12", "close": 33.368, "volume": 277936.0}, {"date": "2022-05-13", "close": 33.896, "volume": 194734.0}, {"date": "2022-05-16", "close": 33.736, "volume": 168620.0}, {"date": "2022-05-17", "close": 34.328, "volume": 159980.0}, {"date": "2022-05-18", "close": 33.296, "volume": 343849.0}, {"date": "2022-05-19", "close": 32.816, "volume": 343529.0}, {"date": "2022-05-20", "close": 31.48, "volume": 520754.0}, {"date": "2022-05-23", "close": 32.016, "volume": 290810.0}, {"date": "2022-05-24", "close": 32.392, "volume": 157836.0}, {"date": "2022-05-25", "close": 33.072, "volume": 225856.0}, {"date": "2022-05-26", "close": 33.832, "volume": 163164.0}, {"date": "2022-05-27", "close": 34.52, "volume": 201920.0}, {"date": "2022-05-31", "close": 33.864, "volume": 182233.0}, {"date": "2022-06-01", "close": 33.224, "volume": 129448.0}, {"date": "2022-06-02", "close": 33.896, "volume": 124028.0}, {"date": "2022-06-03", "close": 33.544, "volume": 143283.0}, {"date": "2022-06-06", "close": 33.88, "volume": 214621.0}, {"date": "2022-06-07", "close": 33.624, "volume": 152756.0}, {"date": "2022-06-08", "close": 33.136, "volume": 179114.0}, {"date": "2022-06-09", "close": 32.616, "volume": 131826.0}, {"date": "2022-06-10", "close": 32.824, "volume": 132894.0}, {"date": "2022-06-13", "close": 31.616, "volume": 141984.0}, {"date": "2022-06-14", "close": 31.064, "volume": 223479.0}, {"date": "2022-06-15", "close": 31.616, "volume": 166731.0}, {"date": "2022-06-16", "close": 30.352, "volume": 221994.0}, {"date": "2022-06-17", "close": 30.776, "volume": 548163.0}, {"date": "2022-06-21", "close": 31.384, "volume": 128940.0}, {"date": "2022-06-22", "close": 31.8, "volume": 289955.0}, {"date": "2022-06-23", "close": 32.448, "volume": 226375.0}, {"date": "2022-06-24", "close": 32.488, "volume": 538630.0}, {"date": "2022-06-27", "close": 32.416, "volume": 162945.0}, {"date": "2022-06-28", "close": 30.92, "volume": 381565.0}, {"date": "2022-06-29", "close": 31.032, "volume": 427751.0}, {"date": "2022-06-30", "close": 32.008, "volume": 389869.0}, {"date": "2022-07-01", "close": 32.232, "volume": 227051.0}, {"date": "2022-07-05", "close": 32.608, "volume": 305511.0}, {"date": "2022-07-06", "close": 31.976, "volume": 235958.0}, {"date": "2022-07-07", "close": 32.232, "volume": 175341.0}, {"date": "2022-07-08", "close": 31.96, "volume": 193509.0}, {"date": "2022-07-11", "close": 32.248, "volume": 172068.0}, {"date": "2022-07-12", "close": 32.392, "volume": 138468.0}, {"date": "2022-07-13", "close": 32.272, "volume": 217613.0}, {"date": "2022-07-14", "close": 32.384, "volume": 128636.0}, {"date": "2022-07-15", "close": 32.984, "volume": 195304.0}, {"date": "2022-07-18", "close": 33.064, "volume": 242110.0}, {"date": "2022-07-19", "close": 33.52, "volume": 250340.0}, {"date": "2022-07-20", "close": 33.392, "volume": 257536.0}, {"date": "2022-07-21", "close": 32.832, "volume": 163469.0}, {"date": "2022-07-22", "close": 32.808, "volume": 133473.0}, {"date": "2022-07-25", "close": 32.84, "volume": 105214.0}, {"date": "2022-07-26", "close": 32.504, "volume": 105029.0}, {"date": "2022-07-27", "close": 32.752, "volume": 180038.0}, {"date": "2022-07-28", "close": 33.208, "volume": 148281.0}, {"date": "2022-07-29", "close": 32.64, "volume": 196616.0}, {"date": "2022-08-01", "close": 33.144, "volume": 157780.0}, {"date": "2022-08-02", "close": 32.72, "volume": 147829.0}, {"date": "2022-08-03", "close": 32.416, "volume": 266905.0}, {"date": "2022-08-04", "close": 32.952, "volume": 287256.0}, {"date": "2022-08-05", "close": 33.208, "volume": 268755.0}, {"date": "2022-08-08", "close": 33.752, "volume": 251624.0}, {"date": "2022-08-09", "close": 32.496, "volume": 192656.0}, {"date": "2022-08-10", "close": 33.008, "volume": 186164.0}, {"date": "2022-08-11", "close": 33.32, "volume": 93244.0}, {"date": "2022-08-12", "close": 33.896, "volume": 151750.0}, {"date": "2022-08-15", "close": 33.936, "volume": 160843.0}, {"date": "2022-08-16", "close": 34.152, "volume": 135309.0}, {"date": "2022-08-17", "close": 33.656, "volume": 147893.0}, {"date": "2022-08-18", "close": 33.824, "volume": 185333.0}, {"date": "2022-08-19", "close": 33.016, "volume": 128719.0}, {"date": "2022-08-22", "close": 32.08, "volume": 147115.0}, {"date": "2022-08-23", "close": 32.104, "volume": 158214.0}, {"date": "2022-08-24", "close": 32.12, "volume": 126995.0}, {"date": "2022-08-25", "close": 32.832, "volume": 210906.0}, {"date": "2022-08-26", "close": 32.072, "volume": 189050.0}, {"date": "2022-08-29", "close": 31.704, "volume": 186441.0}, {"date": "2022-08-30", "close": 30.984, "volume": 176291.0}, {"date": "2022-08-31", "close": 30.208, "volume": 180968.0}, {"date": "2022-09-01", "close": 30.024, "volume": 228251.0}, {"date": "2022-09-02", "close": 29.032, "volume": 171121.0}, {"date": "2022-09-06", "close": 28.736, "volume": 265296.0}, {"date": "2022-09-07", "close": 29.56, "volume": 197440.0}, {"date": "2022-09-08", "close": 29.128, "volume": 159563.0}, {"date": "2022-09-09", "close": 29.608, "volume": 142768.0}, {"date": "2022-09-12", "close": 30.008, "volume": 201076.0}, {"date": "2022-09-13", "close": 28.52, "volume": 192625.0}, {"date": "2022-09-14", "close": 28.344, "volume": 190249.0}, {"date": "2022-09-15", "close": 27.896, "volume": 220238.0}, {"date": "2022-09-16", "close": 28.168, "volume": 620853.0}, {"date": "2022-09-19", "close": 28.592, "volume": 235979.0}, {"date": "2022-09-20", "close": 28.536, "volume": 225131.0}, {"date": "2022-09-21", "close": 28.512, "volume": 206704.0}, {"date": "2022-09-22", "close": 28.568, "volume": 232285.0}, {"date": "2022-09-23", "close": 28.408, "volume": 172051.0}, {"date": "2022-09-26", "close": 28.432, "volume": 224843.0}, {"date": "2022-09-27", "close": 27.52, "volume": 195210.0}, {"date": "2022-09-28", "close": 27.856, "volume": 174570.0}, {"date": "2022-09-29", "close": 27.272, "volume": 175934.0}, {"date": "2022-09-30", "close": 27.328, "volume": 368638.0}, {"date": "2022-10-03", "close": 27.4, "volume": 275354.0}, {"date": "2022-10-04", "close": 28.56, "volume": 209335.0}, {"date": "2022-10-05", "close": 27.848, "volume": 154638.0}, {"date": "2022-10-06", "close": 27.664, "volume": 121068.0}, {"date": "2022-10-07", "close": 27.48, "volume": 183063.0}, {"date": "2022-10-10", "close": 27.912, "volume": 146909.0}, {"date": "2022-10-11", "close": 28.152, "volume": 233441.0}, {"date": "2022-10-12", "close": 27.872, "volume": 127069.0}, {"date": "2022-10-13", "close": 27.96, "volume": 293889.0}, {"date": "2022-10-14", "close": 27.984, "volume": 141596.0}, {"date": "2022-10-17", "close": 28.872, "volume": 212286.0}, {"date": "2022-10-18", "close": 29.216, "volume": 154945.0}, {"date": "2022-10-19", "close": 28.72, "volume": 127476.0}, {"date": "2022-10-20", "close": 28.208, "volume": 137795.0}, {"date": "2022-10-21", "close": 29.128, "volume": 168113.0}, {"date": "2022-10-24", "close": 29.576, "volume": 134868.0}, {"date": "2022-10-25", "close": 30.4, "volume": 161411.0}, {"date": "2022-10-26", "close": 30.616, "volume": 134898.0}, {"date": "2022-10-27", "close": 30.752, "volume": 142376.0}, {"date": "2022-10-28", "close": 31.56, "volume": 201574.0}, {"date": "2022-10-31", "close": 31.312, "volume": 219298.0}, {"date": "2022-11-01", "close": 31.568, "volume": 175255.0}, {"date": "2022-11-02", "close": 31.272, "volume": 237294.0}, {"date": "2022-11-03", "close": 31.216, "volume": 186741.0}, {"date": "2022-11-04", "close": 31.952, "volume": 173494.0}, {"date": "2022-11-07", "close": 32.712, "volume": 196223.0}, {"date": "2022-11-08", "close": 31.992, "volume": 153350.0}, {"date": "2022-11-09", "close": 31.384, "volume": 139894.0}, {"date": "2022-11-10", "close": 32.424, "volume": 267669.0}, {"date": "2022-11-11", "close": 32.536, "volume": 143645.0}, {"date": "2022-11-14", "close": 32.424, "volume": 156305.0}, {"date": "2022-11-15", "close": 33.584, "volume": 153579.0}, {"date": "2022-11-16", "close": 33.248, "volume": 156253.0}, {"date": "2022-11-17", "close": 33.368, "volume": 153195.0}, {"date": "2022-11-18", "close": 33.448, "volume": 241215.0}, {"date": "2022-11-21", "close": 33.552, "volume": 155058.0}, {"date": "2022-11-22", "close": 30.592, "volume": 575220.0}, {"date": "2022-11-23", "close": 30.408, "volume": 363908.0}, {"date": "2022-11-25", "close": 30.432, "volume": 102425.0}, {"date": "2022-11-28", "close": 30.584, "volume": 187296.0}, {"date": "2022-11-29", "close": 30.736, "volume": 172275.0}, {"date": "2022-11-30", "close": 31.256, "volume": 184633.0}, {"date": "2022-12-01", "close": 30.616, "volume": 145374.0}, {"date": "2022-12-02", "close": 31.552, "volume": 155113.0}, {"date": "2022-12-05", "close": 31.008, "volume": 215069.0}, {"date": "2022-12-06", "close": 30.472, "volume": 150334.0}, {"date": "2022-12-07", "close": 29.64, "volume": 171105.0}, {"date": "2022-12-08", "close": 29.912, "volume": 171503.0}, {"date": "2022-12-09", "close": 29.808, "volume": 146218.0}, {"date": "2022-12-12", "close": 29.952, "volume": 182081.0}, {"date": "2022-12-13", "close": 29.328, "volume": 185681.0}, {"date": "2022-12-14", "close": 28.84, "volume": 221958.0}, {"date": "2022-12-15", "close": 27.984, "volume": 236275.0}, {"date": "2022-12-16", "close": 27.864, "volume": 1282279.0}, {"date": "2022-12-19", "close": 28.568, "volume": 277939.0}, {"date": "2022-12-20", "close": 28.456, "volume": 187561.0}, {"date": "2022-12-21", "close": 28.96, "volume": 180253.0}, {"date": "2022-12-22", "close": 28.88, "volume": 131876.0}, {"date": "2022-12-23", "close": 28.936, "volume": 138134.0}, {"date": "2022-12-27", "close": 28.976, "volume": 119499.0}, {"date": "2022-12-28", "close": 28.288, "volume": 134975.0}, {"date": "2022-12-29", "close": 28.904, "volume": 129334.0}, {"date": "2022-12-30", "close": 28.64, "volume": 147221.0}, {"date": "2023-01-03", "close": 28.176, "volume": 402703.0}, {"date": "2023-01-04", "close": 27.92, "volume": 212315.0}, {"date": "2023-01-05", "close": 27.704, "volume": 163779.0}, {"date": "2023-01-06", "close": 28.616, "volume": 276574.0}, {"date": "2023-01-09", "close": 28.56, "volume": 214396.0}, {"date": "2023-01-10", "close": 29.176, "volume": 325344.0}, {"date": "2023-01-11", "close": 29.84, "volume": 322404.0}, {"date": "2023-01-12", "close": 30.032, "volume": 381453.0}, {"date": "2023-01-13", "close": 30.672, "volume": 166670.0}, {"date": "2023-01-17", "close": 30.6, "volume": 164191.0}, {"date": "2023-01-18", "close": 30.4, "volume": 169689.0}, {"date": "2023-01-19", "close": 30.4, "volume": 133276.0}, {"date": "2023-01-20", "close": 30.984, "volume": 147224.0}, {"date": "2023-01-23", "close": 31.4, "volume": 293781.0}, {"date": "2023-01-24", "close": 31.0, "volume": 86716.0}, {"date": "2023-01-25", "close": 31.096, "volume": 95881.0}, {"date": "2023-01-26", "close": 30.888, "volume": 115923.0}, {"date": "2023-01-27", "close": 31.136, "volume": 93785.0}, {"date": "2023-01-30", "close": 30.784, "volume": 175639.0}, {"date": "2023-01-31", "close": 31.704, "volume": 302065.0}, {"date": "2023-02-01", "close": 31.944, "volume": 368616.0}, {"date": "2023-02-02", "close": 32.48, "volume": 389989.0}, {"date": "2023-02-03", "close": 33.064, "volume": 288524.0}, {"date": "2023-02-06", "close": 32.52, "volume": 243430.0}, {"date": "2023-02-07", "close": 32.656, "volume": 376038.0}, {"date": "2023-02-08", "close": 33.152, "volume": 215433.0}, {"date": "2023-02-09", "close": 32.6, "volume": 158674.0}, {"date": "2023-02-10", "close": 32.52, "volume": 156580.0}, {"date": "2023-02-13", "close": 32.832, "volume": 117090.0}, {"date": "2023-02-14", "close": 32.144, "volume": 168005.0}, {"date": "2023-02-15", "close": 32.288, "volume": 157546.0}, {"date": "2023-02-16", "close": 32.032, "volume": 354879.0}, {"date": "2023-02-17", "close": 32.68, "volume": 184106.0}, {"date": "2023-02-21", "close": 31.68, "volume": 201720.0}, {"date": "2023-02-22", "close": 31.568, "volume": 246213.0}, {"date": "2023-02-23", "close": 31.048, "volume": 207516.0}, {"date": "2023-02-24", "close": 30.784, "volume": 157899.0}, {"date": "2023-02-27", "close": 30.488, "volume": 142543.0}, {"date": "2023-02-28", "close": 30.744, "volume": 249266.0}, {"date": "2023-03-01", "close": 30.512, "volume": 115123.0}, {"date": "2023-03-02", "close": 30.792, "volume": 99618.0}, {"date": "2023-03-03", "close": 30.76, "volume": 110975.0}, {"date": "2023-03-06", "close": 30.032, "volume": 299395.0}, {"date": "2023-03-07", "close": 29.96, "volume": 178358.0}, {"date": "2023-03-08", "close": 30.12, "volume": 145056.0}, {"date": "2023-03-09", "close": 30.192, "volume": 217290.0}, {"date": "2023-03-10", "close": 29.832, "volume": 183924.0}, {"date": "2023-03-13", "close": 29.56, "volume": 196598.0}, {"date": "2023-03-14", "close": 29.864, "volume": 178069.0}, {"date": "2023-03-15", "close": 30.048, "volume": 195476.0}, {"date": "2023-03-16", "close": 30.656, "volume": 174730.0}, {"date": "2023-03-17", "close": 29.744, "volume": 768559.0}, {"date": "2023-03-20", "close": 30.2, "volume": 223519.0}, {"date": "2023-03-21", "close": 30.44, "volume": 194535.0}, {"date": "2023-03-22", "close": 30.072, "volume": 221335.0}, {"date": "2023-03-23", "close": 29.704, "volume": 220843.0}, {"date": "2023-03-24", "close": 30.136, "volume": 166866.0}, {"date": "2023-03-27", "close": 30.448, "volume": 150468.0}, {"date": "2023-03-28", "close": 30.528, "volume": 146801.0}, {"date": "2023-03-29", "close": 30.696, "volume": 130296.0}, {"date": "2023-03-30", "close": 30.696, "volume": 88774.0}, {"date": "2023-03-31", "close": 31.256, "volume": 226583.0}, {"date": "2023-04-03", "close": 31.616, "volume": 197729.0}, {"date": "2023-04-04", "close": 31.056, "volume": 126589.0}, {"date": "2023-04-05", "close": 30.776, "volume": 95253.0}, {"date": "2023-04-06", "close": 30.712, "volume": 77705.0}, {"date": "2023-04-10", "close": 30.888, "volume": 226398.0}, {"date": "2023-04-11", "close": 31.024, "volume": 105983.0}, {"date": "2023-04-12", "close": 30.472, "volume": 123883.0}, {"date": "2023-04-13", "close": 30.552, "volume": 96170.0}, {"date": "2023-04-14", "close": 30.224, "volume": 120433.0}, {"date": "2023-04-17", "close": 30.792, "volume": 77035.0}, {"date": "2023-04-18", "close": 30.448, "volume": 81556.0}, {"date": "2023-04-19", "close": 28.28, "volume": 449179.0}, {"date": "2023-04-20", "close": 28.688, "volume": 218989.0}, {"date": "2023-04-21", "close": 28.304, "volume": 195876.0}, {"date": "2023-04-24", "close": 28.792, "volume": 144325.0}, {"date": "2023-04-25", "close": 28.208, "volume": 117285.0}, {"date": "2023-04-26", "close": 27.728, "volume": 185531.0}, {"date": "2023-04-27", "close": 28.008, "volume": 136768.0}, {"date": "2023-04-28", "close": 28.264, "volume": 138711.0}, {"date": "2023-05-01", "close": 28.176, "volume": 98661.0}, {"date": "2023-05-02", "close": 27.92, "volume": 217690.0}, {"date": "2023-05-03", "close": 27.872, "volume": 287229.0}, {"date": "2023-05-04", "close": 29.76, "volume": 323818.0}, {"date": "2023-05-05", "close": 29.808, "volume": 197236.0}, {"date": "2023-05-08", "close": 29.048, "volume": 189966.0}, {"date": "2023-05-09", "close": 28.528, "volume": 225813.0}, {"date": "2023-05-10", "close": 28.704, "volume": 166658.0}, {"date": "2023-05-11", "close": 28.96, "volume": 129559.0}, {"date": "2023-05-12", "close": 28.24, "volume": 283589.0}, {"date": "2023-05-15", "close": 28.28, "volume": 205516.0}, {"date": "2023-05-16", "close": 27.944, "volume": 172051.0}, {"date": "2023-05-17", "close": 28.56, "volume": 273265.0}, {"date": "2023-05-18", "close": 28.504, "volume": 212885.0}, {"date": "2023-05-19", "close": 28.304, "volume": 412644.0}, {"date": "2023-05-22", "close": 28.12, "volume": 328888.0}, {"date": "2023-05-23", "close": 28.072, "volume": 573374.0}, {"date": "2023-05-24", "close": 27.616, "volume": 189879.0}, {"date": "2023-05-25", "close": 27.2, "volume": 191029.0}, {"date": "2023-05-26", "close": 27.888, "volume": 364725.0}, {"date": "2023-05-30", "close": 27.744, "volume": 255658.0}, {"date": "2023-05-31", "close": 27.48, "volume": 484075.0}, {"date": "2023-06-01", "close": 27.912, "volume": 355314.0}, {"date": "2023-06-02", "close": 28.488, "volume": 369205.0}, {"date": "2023-06-05", "close": 27.816, "volume": 230949.0}, {"date": "2023-06-06", "close": 28.064, "volume": 345293.0}, {"date": "2023-06-07", "close": 29.16, "volume": 941824.0}, {"date": "2023-06-08", "close": 29.096, "volume": 246354.0}, {"date": "2023-06-09", "close": 28.448, "volume": 184780.0}, {"date": "2023-06-12", "close": 28.872, "volume": 189681.0}, {"date": "2023-06-13", "close": 29.056, "volume": 191080.0}, {"date": "2023-06-14", "close": 28.744, "volume": 279405.0}, {"date": "2023-06-15", "close": 29.072, "volume": 372723.0}, {"date": "2023-06-16", "close": 29.16, "volume": 701905.0}, {"date": "2023-06-20", "close": 28.992, "volume": 193635.0}, {"date": "2023-06-21", "close": 28.928, "volume": 194050.0}, {"date": "2023-06-22", "close": 28.944, "volume": 195959.0}, {"date": "2023-06-23", "close": 28.384, "volume": 741620.0}, {"date": "2023-06-26", "close": 28.408, "volume": 430365.0}, {"date": "2023-06-27", "close": 28.848, "volume": 143140.0}, {"date": "2023-06-28", "close": 28.696, "volume": 250125.0}, {"date": "2023-06-29", "close": 28.856, "volume": 218631.0}, {"date": "2023-06-30", "close": 29.168, "volume": 288409.0}, {"date": "2023-07-03", "close": 29.248, "volume": 117175.0}, {"date": "2023-07-05", "close": 28.832, "volume": 170508.0}, {"date": "2023-07-06", "close": 28.384, "volume": 144730.0}, {"date": "2023-07-07", "close": 28.568, "volume": 144021.0}, {"date": "2023-07-10", "close": 28.976, "volume": 160775.0}, {"date": "2023-07-11", "close": 29.136, "volume": 113800.0}, {"date": "2023-07-12", "close": 29.432, "volume": 162338.0}, {"date": "2023-07-13", "close": 29.512, "volume": 116343.0}, {"date": "2023-07-14", "close": 29.728, "volume": 198968.0}, {"date": "2023-07-17", "close": 30.016, "volume": 196825.0}, {"date": "2023-07-18", "close": 30.384, "volume": 151118.0}, {"date": "2023-07-19", "close": 30.624, "volume": 235049.0}, {"date": "2023-07-20", "close": 30.288, "volume": 129613.0}, {"date": "2023-07-21", "close": 30.456, "volume": 151716.0}, {"date": "2023-07-24", "close": 30.648, "volume": 89336.0}, {"date": "2023-07-25", "close": 30.704, "volume": 133365.0}, {"date": "2023-07-26", "close": 31.248, "volume": 113575.0}, {"date": "2023-07-27", "close": 30.56, "volume": 112296.0}, {"date": "2023-07-28", "close": 30.416, "volume": 118721.0}, {"date": "2023-07-31", "close": 30.576, "volume": 134396.0}, {"date": "2023-08-01", "close": 30.368, "volume": 89188.0}, {"date": "2023-08-02", "close": 30.336, "volume": 233551.0}, {"date": "2023-08-03", "close": 34.416, "volume": 801226.0}, {"date": "2023-08-04", "close": 34.0, "volume": 427229.0}, {"date": "2023-08-07", "close": 34.248, "volume": 302299.0}, {"date": "2023-08-08", "close": 34.36, "volume": 171061.0}, {"date": "2023-08-09", "close": 34.408, "volume": 277139.0}, {"date": "2023-08-10", "close": 33.728, "volume": 123551.0}, {"date": "2023-08-11", "close": 33.8, "volume": 99839.0}, {"date": "2023-08-14", "close": 33.448, "volume": 188615.0}, {"date": "2023-08-15", "close": 33.488, "volume": 152235.0}, {"date": "2023-08-16", "close": 33.272, "volume": 114229.0}, {"date": "2023-08-17", "close": 32.808, "volume": 148516.0}, {"date": "2023-08-18", "close": 32.816, "volume": 147025.0}, {"date": "2023-08-21", "close": 32.584, "volume": 137624.0}, {"date": "2023-08-22", "close": 32.824, "volume": 80360.0}, {"date": "2023-08-23", "close": 33.032, "volume": 113906.0}, {"date": "2023-08-24", "close": 32.608, "volume": 149893.0}, {"date": "2023-08-25", "close": 32.784, "volume": 195300.0}, {"date": "2023-08-28", "close": 32.776, "volume": 132439.0}, {"date": "2023-08-29", "close": 33.104, "volume": 148069.0}, {"date": "2023-08-30", "close": 33.312, "volume": 131188.0}, {"date": "2023-08-31", "close": 32.64, "volume": 170528.0}, {"date": "2023-09-01", "close": 32.808, "volume": 103704.0}, {"date": "2023-09-05", "close": 31.408, "volume": 223170.0}, {"date": "2023-09-06", "close": 31.144, "volume": 168639.0}, {"date": "2023-09-07", "close": 31.56, "volume": 218064.0}, {"date": "2023-09-08", "close": 31.56, "volume": 189120.0}, {"date": "2023-09-11", "close": 31.288, "volume": 151995.0}, {"date": "2023-09-12", "close": 31.016, "volume": 182515.0}, {"date": "2023-09-13", "close": 31.072, "volume": 161363.0}, {"date": "2023-09-14", "close": 31.696, "volume": 226736.0}, {"date": "2023-09-15", "close": 33.712, "volume": 1398144.0}, {"date": "2023-09-18", "close": 33.728, "volume": 213415.0}, {"date": "2023-09-19", "close": 33.792, "volume": 231119.0}, {"date": "2023-09-20", "close": 33.936, "volume": 184539.0}, {"date": "2023-09-21", "close": 34.024, "volume": 306018.0}, {"date": "2023-09-22", "close": 33.8, "volume": 231930.0}, {"date": "2023-09-25", "close": 33.336, "volume": 196358.0}, {"date": "2023-09-26", "close": 32.472, "volume": 223625.0}, {"date": "2023-09-27", "close": 32.88, "volume": 145644.0}, {"date": "2023-09-28", "close": 32.6, "volume": 271591.0}, {"date": "2023-09-29", "close": 32.072, "volume": 177726.0}, {"date": "2023-10-02", "close": 31.696, "volume": 208768.0}, {"date": "2023-10-03", "close": 31.592, "volume": 143184.0}, {"date": "2023-10-04", "close": 31.824, "volume": 209395.0}, {"date": "2023-10-05", "close": 31.464, "volume": 226601.0}, {"date": "2023-10-06", "close": 31.632, "volume": 166504.0}, {"date": "2023-10-09", "close": 31.56, "volume": 103150.0}, {"date": "2023-10-10", "close": 31.536, "volume": 130604.0}, {"date": "2023-10-11", "close": 31.376, "volume": 126018.0}, {"date": "2023-10-12", "close": 31.328, "volume": 264918.0}, {"date": "2023-10-13", "close": 31.648, "volume": 117776.0}, {"date": "2023-10-16", "close": 32.192, "volume": 143888.0}, {"date": "2023-10-17", "close": 32.648, "volume": 214211.0}, {"date": "2023-10-18", "close": 32.544, "volume": 116809.0}, {"date": "2023-10-19", "close": 32.264, "volume": 174150.0}, {"date": "2023-10-20", "close": 31.872, "volume": 210615.0}, {"date": "2023-10-23", "close": 31.808, "volume": 172678.0}, {"date": "2023-10-24", "close": 31.656, "volume": 187595.0}, {"date": "2023-10-25", "close": 31.656, "volume": 146371.0}, {"date": "2023-10-26", "close": 31.568, "volume": 109059.0}, {"date": "2023-10-27", "close": 30.824, "volume": 141021.0}, {"date": "2023-10-30", "close": 31.496, "volume": 209874.0}, {"date": "2023-10-31", "close": 31.752, "volume": 178225.0}, {"date": "2023-11-01", "close": 31.544, "volume": 167944.0}, {"date": "2023-11-02", "close": 32.088, "volume": 204994.0}, {"date": "2023-11-03", "close": 32.528, "volume": 210340.0}, {"date": "2023-11-06", "close": 32.856, "volume": 192346.0}, {"date": "2023-11-07", "close": 32.776, "volume": 111026.0}, {"date": "2023-11-08", "close": 32.216, "volume": 90611.0}, {"date": "2023-11-09", "close": 31.568, "volume": 148316.0}, {"date": "2023-11-10", "close": 31.36, "volume": 388370.0}, {"date": "2023-11-13", "close": 31.4, "volume": 181188.0}, {"date": "2023-11-14", "close": 32.896, "volume": 176251.0}, {"date": "2023-11-15", "close": 32.936, "volume": 121690.0}, {"date": "2023-11-16", "close": 32.56, "volume": 137909.0}, {"date": "2023-11-17", "close": 32.176, "volume": 237549.0}, {"date": "2023-11-20", "close": 32.08, "volume": 140183.0}, {"date": "2023-11-21", "close": 28.656, "volume": 538953.0}, {"date": "2023-11-22", "close": 28.696, "volume": 160705.0}, {"date": "2023-11-24", "close": 28.888, "volume": 83935.0}, {"date": "2023-11-27", "close": 28.808, "volume": 176225.0}, {"date": "2023-11-28", "close": 29.024, "volume": 191123.0}, {"date": "2023-11-29", "close": 28.368, "volume": 237591.0}, {"date": "2023-11-30", "close": 29.024, "volume": 227008.0}, {"date": "2023-12-01", "close": 29.952, "volume": 241359.0}, {"date": "2023-12-04", "close": 31.072, "volume": 314614.0}, {"date": "2023-12-05", "close": 31.16, "volume": 250166.0}, {"date": "2023-12-06", "close": 31.336, "volume": 163276.0}, {"date": "2023-12-07", "close": 32.192, "volume": 186311.0}, {"date": "2023-12-08", "close": 31.976, "volume": 183268.0}, {"date": "2023-12-11", "close": 32.64, "volume": 221565.0}, {"date": "2023-12-12", "close": 32.792, "volume": 247384.0}, {"date": "2023-12-13", "close": 33.576, "volume": 380083.0}, {"date": "2023-12-14", "close": 33.976, "volume": 399681.0}, {"date": "2023-12-15", "close": 33.664, "volume": 1562986.0}, {"date": "2023-12-18", "close": 33.512, "volume": 277496.0}, {"date": "2023-12-19", "close": 34.416, "volume": 349293.0}, {"date": "2023-12-20", "close": 34.288, "volume": 336190.0}, {"date": "2023-12-21", "close": 34.824, "volume": 181028.0}, {"date": "2023-12-22", "close": 34.816, "volume": 331513.0}, {"date": "2023-12-26", "close": 35.712, "volume": 157575.0}, {"date": "2023-12-27", "close": 35.832, "volume": 201475.0}, {"date": "2023-12-28", "close": 35.52, "volume": 207491.0}, {"date": "2023-12-29", "close": 35.232, "volume": 262009.0}, {"date": "2024-01-02", "close": 35.728, "volume": 203691.0}, {"date": "2024-01-03", "close": 35.6, "volume": 766389.0}, {"date": "2024-01-04", "close": 35.16, "volume": 452713.0}, {"date": "2024-01-05", "close": 34.52, "volume": 234169.0}, {"date": "2024-01-08", "close": 34.448, "volume": 169196.0}, {"date": "2024-01-09", "close": 34.104, "volume": 129605.0}, {"date": "2024-01-10", "close": 33.968, "volume": 189930.0}, {"date": "2024-01-11", "close": 33.376, "volume": 324055.0}, {"date": "2024-01-12", "close": 33.272, "volume": 253914.0}, {"date": "2024-01-16", "close": 33.264, "volume": 250386.0}, {"date": "2024-01-17", "close": 33.176, "volume": 167991.0}, {"date": "2024-01-18", "close": 33.28, "volume": 147358.0}, {"date": "2024-01-19", "close": 33.376, "volume": 148253.0}, {"date": "2024-01-22", "close": 33.88, "volume": 364740.0}, {"date": "2024-01-23", "close": 33.672, "volume": 215196.0}, {"date": "2024-01-24", "close": 33.016, "volume": 230626.0}, {"date": "2024-01-25", "close": 33.704, "volume": 234576.0}, {"date": "2024-01-26", "close": 33.92, "volume": 160461.0}, {"date": "2024-01-29", "close": 34.432, "volume": 244311.0}, {"date": "2024-01-30", "close": 33.8, "volume": 172553.0}, {"date": "2024-01-31", "close": 33.024, "volume": 250881.0}, {"date": "2024-02-01", "close": 33.456, "volume": 173554.0}, {"date": "2024-02-02", "close": 32.968, "volume": 158755.0}, {"date": "2024-02-05", "close": 32.56, "volume": 195635.0}, {"date": "2024-02-06", "close": 33.248, "volume": 172099.0}, {"date": "2024-02-07", "close": 32.968, "volume": 136594.0}, {"date": "2024-02-08", "close": 34.648, "volume": 502738.0}, {"date": "2024-02-09", "close": 35.9, "volume": 521439.0}, {"date": "2024-02-12", "close": 38.11, "volume": 436200.0}, {"date": "2024-02-13", "close": 36.58, "volume": 455812.0}, {"date": "2024-02-14", "close": 37.21, "volume": 514680.0}, {"date": "2024-02-15", "close": 37.25, "volume": 504015.0}, {"date": "2024-02-16", "close": 36.75, "volume": 371959.0}, {"date": "2024-02-20", "close": 37.06, "volume": 309623.0}, {"date": "2024-02-21", "close": 36.65, "volume": 460696.0}, {"date": "2024-02-22", "close": 36.78, "volume": 440631.0}, {"date": "2024-02-23", "close": 37.14, "volume": 255682.0}, {"date": "2024-02-26", "close": 37.02, "volume": 288618.0}, {"date": "2024-02-27", "close": 37.37, "volume": 262404.0}, {"date": "2024-02-28", "close": 37.51, "volume": 234942.0}, {"date": "2024-02-29", "close": 37.69, "volume": 341930.0}, {"date": "2024-03-01", "close": 37.58, "volume": 250153.0}, {"date": "2024-03-04", "close": 37.22, "volume": 226770.0}, {"date": "2024-03-05", "close": 36.01, "volume": 257959.0}, {"date": "2024-03-06", "close": 35.43, "volume": 185269.0}, {"date": "2024-03-07", "close": 35.83, "volume": 222969.0}, {"date": "2024-03-08", "close": 35.53, "volume": 270512.0}, {"date": "2024-03-11", "close": 35.59, "volume": 179592.0}, {"date": "2024-03-12", "close": 36.72, "volume": 215051.0}, {"date": "2024-03-13", "close": 37.38, "volume": 207661.0}, {"date": "2024-03-14", "close": 36.47, "volume": 270335.0}, {"date": "2024-03-15", "close": 36.14, "volume": 681948.0}, {"date": "2024-03-18", "close": 36.23, "volume": 271619.0}, {"date": "2024-03-19", "close": 36.32, "volume": 185308.0}, {"date": "2024-03-20", "close": 37.05, "volume": 196832.0}, {"date": "2024-03-21", "close": 37.37, "volume": 226343.0}, {"date": "2024-03-22", "close": 36.92, "volume": 151304.0}, {"date": "2024-03-25", "close": 36.72, "volume": 129321.0}, {"date": "2024-03-26", "close": 36.0, "volume": 240507.0}, {"date": "2024-03-27", "close": 36.9, "volume": 161098.0}, {"date": "2024-03-28", "close": 36.92, "volume": 221716.0}, {"date": "2024-04-01", "close": 36.36, "volume": 147220.0}, {"date": "2024-04-02", "close": 35.3, "volume": 262038.0}, {"date": "2024-04-03", "close": 35.3, "volume": 151398.0}, {"date": "2024-04-04", "close": 35.49, "volume": 301564.0}, {"date": "2024-04-05", "close": 35.52, "volume": 149537.0}, {"date": "2024-04-08", "close": 35.61, "volume": 95325.0}, {"date": "2024-04-09", "close": 35.63, "volume": 140403.0}, {"date": "2024-04-10", "close": 34.34, "volume": 166686.0}, {"date": "2024-04-11", "close": 34.72, "volume": 155203.0}, {"date": "2024-04-12", "close": 34.32, "volume": 143305.0}, {"date": "2024-04-15", "close": 34.18, "volume": 169352.0}, {"date": "2024-04-16", "close": 33.98, "volume": 126719.0}, {"date": "2024-04-17", "close": 33.97, "volume": 147925.0}, {"date": "2024-04-18", "close": 33.88, "volume": 175984.0}, {"date": "2024-04-19", "close": 34.52, "volume": 176432.0}, {"date": "2024-04-22", "close": 34.71, "volume": 171358.0}, {"date": "2024-04-23", "close": 36.18, "volume": 343338.0}, {"date": "2024-04-24", "close": 36.15, "volume": 203758.0}, {"date": "2024-04-25", "close": 35.16, "volume": 265424.0}, {"date": "2024-04-26", "close": 35.54, "volume": 128084.0}, {"date": "2024-04-29", "close": 35.52, "volume": 104771.0}, {"date": "2024-04-30", "close": 35.43, "volume": 165970.0}, {"date": "2024-05-01", "close": 35.68, "volume": 154606.0}, {"date": "2024-05-02", "close": 35.89, "volume": 139843.0}, {"date": "2024-05-03", "close": 36.31, "volume": 178022.0}, {"date": "2024-05-06", "close": 35.94, "volume": 161638.0}, {"date": "2024-05-07", "close": 35.86, "volume": 186021.0}, {"date": "2024-05-08", "close": 35.94, "volume": 138008.0}, {"date": "2024-05-09", "close": 39.99, "volume": 355319.0}, {"date": "2024-05-10", "close": 40.23, "volume": 270900.0}, {"date": "2024-05-13", "close": 40.08, "volume": 321895.0}, {"date": "2024-05-14", "close": 40.05, "volume": 279883.0}, {"date": "2024-05-15", "close": 40.84, "volume": 193181.0}, {"date": "2024-05-16", "close": 39.6, "volume": 208865.0}, {"date": "2024-05-17", "close": 39.73, "volume": 375664.0}, {"date": "2024-05-20", "close": 39.9, "volume": 175919.0}, {"date": "2024-05-21", "close": 40.0, "volume": 171139.0}, {"date": "2024-05-22", "close": 39.76, "volume": 201193.0}, {"date": "2024-05-23", "close": 39.09, "volume": 364697.0}, {"date": "2024-05-24", "close": 39.09, "volume": 169276.0}, {"date": "2024-05-28", "close": 38.98, "volume": 203479.0}, {"date": "2024-05-29", "close": 38.23, "volume": 138537.0}, {"date": "2024-05-30", "close": 37.32, "volume": 708316.0}, {"date": "2024-05-31", "close": 37.35, "volume": 317401.0}, {"date": "2024-06-03", "close": 36.78, "volume": 150813.0}, {"date": "2024-06-04", "close": 36.16, "volume": 212085.0}, {"date": "2024-06-05", "close": 36.42, "volume": 275044.0}, {"date": "2024-06-06", "close": 36.44, "volume": 238510.0}, {"date": "2024-06-07", "close": 35.95, "volume": 200801.0}, {"date": "2024-06-10", "close": 34.97, "volume": 337698.0}, {"date": "2024-06-11", "close": 34.85, "volume": 369136.0}, {"date": "2024-06-12", "close": 34.51, "volume": 262363.0}, {"date": "2024-06-13", "close": 33.9, "volume": 276977.0}, {"date": "2024-06-14", "close": 32.57, "volume": 334707.0}, {"date": "2024-06-17", "close": 32.82, "volume": 240589.0}, {"date": "2024-06-18", "close": 33.17, "volume": 301138.0}, {"date": "2024-06-20", "close": 33.02, "volume": 300445.0}, {"date": "2024-06-21", "close": 33.64, "volume": 827457.0}, {"date": "2024-06-24", "close": 33.33, "volume": 361253.0}, {"date": "2024-06-25", "close": 33.48, "volume": 250202.0}, {"date": "2024-06-26", "close": 32.92, "volume": 238930.0}, {"date": "2024-06-27", "close": 32.64, "volume": 226335.0}, {"date": "2024-06-28", "close": 33.03, "volume": 742402.0}, {"date": "2024-07-01", "close": 33.38, "volume": 270676.0}, {"date": "2024-07-02", "close": 33.23, "volume": 201625.0}, {"date": "2024-07-03", "close": 33.05, "volume": 109414.0}, {"date": "2024-07-05", "close": 32.2, "volume": 246977.0}, {"date": "2024-07-08", "close": 32.25, "volume": 282162.0}, {"date": "2024-07-09", "close": 31.57, "volume": 310345.0}, {"date": "2024-07-10", "close": 32.13, "volume": 217653.0}, {"date": "2024-07-11", "close": 32.78, "volume": 305309.0}, {"date": "2024-07-12", "close": 32.84, "volume": 332089.0}, {"date": "2024-07-15", "close": 32.68, "volume": 652805.0}, {"date": "2024-07-16", "close": 34.24, "volume": 460923.0}, {"date": "2024-07-17", "close": 34.95, "volume": 246914.0}, {"date": "2024-07-18", "close": 33.94, "volume": 223766.0}, {"date": "2024-07-19", "close": 33.66, "volume": 202248.0}, {"date": "2024-07-22", "close": 33.88, "volume": 177464.0}, {"date": "2024-07-23", "close": 33.12, "volume": 265344.0}, {"date": "2024-07-24", "close": 33.25, "volume": 238285.0}, {"date": "2024-07-25", "close": 33.51, "volume": 251421.0}, {"date": "2024-07-26", "close": 34.04, "volume": 285884.0}, {"date": "2024-07-29", "close": 33.9, "volume": 252848.0}, {"date": "2024-07-30", "close": 34.32, "volume": 349320.0}, {"date": "2024-07-31", "close": 34.36, "volume": 262945.0}, {"date": "2024-08-01", "close": 34.13, "volume": 287085.0}, {"date": "2024-08-02", "close": 33.68, "volume": 200882.0}, {"date": "2024-08-05", "close": 32.38, "volume": 416824.0}, {"date": "2024-08-06", "close": 33.07, "volume": 365252.0}, {"date": "2024-08-07", "close": 32.7, "volume": 311991.0}, {"date": "2024-08-08", "close": 34.58, "volume": 524351.0}, {"date": "2024-08-09", "close": 33.54, "volume": 558076.0}, {"date": "2024-08-12", "close": 33.25, "volume": 464699.0}, {"date": "2024-08-13", "close": 33.16, "volume": 258244.0}, {"date": "2024-08-14", "close": 32.82, "volume": 204311.0}, {"date": "2024-08-15", "close": 33.96, "volume": 308826.0}, {"date": "2024-08-16", "close": 33.54, "volume": 208118.0}, {"date": "2024-08-19", "close": 34.06, "volume": 276936.0}, {"date": "2024-08-20", "close": 33.49, "volume": 168896.0}, {"date": "2024-08-21", "close": 33.76, "volume": 138052.0}, {"date": "2024-08-22", "close": 33.43, "volume": 257614.0}, {"date": "2024-08-23", "close": 34.26, "volume": 175754.0}, {"date": "2024-08-26", "close": 34.7, "volume": 325760.0}, {"date": "2024-08-27", "close": 34.36, "volume": 319751.0}, {"date": "2024-08-28", "close": 34.02, "volume": 149604.0}, {"date": "2024-08-29", "close": 34.2, "volume": 118256.0}, {"date": "2024-08-30", "close": 34.2, "volume": 252982.0}, {"date": "2024-09-03", "close": 33.94, "volume": 208644.0}, {"date": "2024-09-04", "close": 33.7, "volume": 253764.0}, {"date": "2024-09-05", "close": 33.48, "volume": 156449.0}, {"date": "2024-09-06", "close": 33.31, "volume": 205947.0}, {"date": "2024-09-09", "close": 32.7, "volume": 397175.0}, {"date": "2024-09-10", "close": 32.1, "volume": 189512.0}, {"date": "2024-09-11", "close": 31.95, "volume": 254438.0}, {"date": "2024-09-12", "close": 32.26, "volume": 362273.0}, {"date": "2024-09-13", "close": 33.07, "volume": 327727.0}, {"date": "2024-09-16", "close": 33.09, "volume": 416931.0}, {"date": "2024-09-17", "close": 32.64, "volume": 415994.0}, {"date": "2024-09-18", "close": 33.05, "volume": 579251.0}, {"date": "2024-09-19", "close": 33.16, "volume": 369210.0}, {"date": "2024-09-20", "close": 32.83, "volume": 1491521.0}, {"date": "2024-09-23", "close": 32.68, "volume": 333335.0}, {"date": "2024-09-24", "close": 32.18, "volume": 249736.0}, {"date": "2024-09-25", "close": 31.72, "volume": 288014.0}, {"date": "2024-09-26", "close": 31.91, "volume": 211099.0}, {"date": "2024-09-27", "close": 31.77, "volume": 245248.0}, {"date": "2024-09-30", "close": 31.4, "volume": 546030.0}, {"date": "2024-10-01", "close": 30.88, "volume": 456391.0}, {"date": "2024-10-02", "close": 30.04, "volume": 276981.0}, {"date": "2024-10-03", "close": 29.22, "volume": 207035.0}, {"date": "2024-10-04", "close": 29.06, "volume": 240310.0}, {"date": "2024-10-07", "close": 28.13, "volume": 272937.0}, {"date": "2024-10-08", "close": 28.68, "volume": 458225.0}, {"date": "2024-10-09", "close": 28.54, "volume": 449227.0}, {"date": "2024-10-10", "close": 28.56, "volume": 371970.0}, {"date": "2024-10-11", "close": 29.43, "volume": 277485.0}, {"date": "2024-10-14", "close": 30.05, "volume": 272449.0}, {"date": "2024-10-15", "close": 29.95, "volume": 383359.0}, {"date": "2024-10-16", "close": 30.75, "volume": 357953.0}, {"date": "2024-10-17", "close": 30.31, "volume": 239237.0}, {"date": "2024-10-18", "close": 30.2, "volume": 224299.0}, {"date": "2024-10-21", "close": 29.06, "volume": 339933.0}, {"date": "2024-10-22", "close": 28.81, "volume": 206086.0}, {"date": "2024-10-23", "close": 28.9, "volume": 208131.0}, {"date": "2024-10-24", "close": 29.04, "volume": 233255.0}, {"date": "2024-10-25", "close": 28.98, "volume": 158784.0}, {"date": "2024-10-28", "close": 29.51, "volume": 169971.0}, {"date": "2024-10-29", "close": 29.76, "volume": 184696.0}, {"date": "2024-10-30", "close": 29.31, "volume": 351641.0}, {"date": "2024-10-31", "close": 29.14, "volume": 440535.0}, {"date": "2024-11-01", "close": 29.68, "volume": 359785.0}, {"date": "2024-11-04", "close": 30.03, "volume": 256262.0}, {"date": "2024-11-05", "close": 31.07, "volume": 303251.0}, {"date": "2024-11-06", "close": 32.07, "volume": 545648.0}, {"date": "2024-11-07", "close": 31.6, "volume": 335359.0}, {"date": "2024-11-08", "close": 31.75, "volume": 316442.0}, {"date": "2024-11-11", "close": 32.62, "volume": 204363.0}, {"date": "2024-11-12", "close": 32.22, "volume": 248077.0}, {"date": "2024-11-13", "close": 31.62, "volume": 251933.0}, {"date": "2024-11-14", "close": 31.54, "volume": 211854.0}, {"date": "2024-11-15", "close": 31.63, "volume": 222744.0}, {"date": "2024-11-18", "close": 31.76, "volume": 251251.0}, {"date": "2024-11-19", "close": 31.44, "volume": 253101.0}, {"date": "2024-11-20", "close": 32.04, "volume": 194789.0}, {"date": "2024-11-21", "close": 32.89, "volume": 250168.0}, {"date": "2024-11-22", "close": 33.18, "volume": 307304.0}, {"date": "2024-11-25", "close": 33.22, "volume": 290400.0}, {"date": "2024-11-26", "close": 33.76, "volume": 476938.0}, {"date": "2024-11-27", "close": 34.13, "volume": 261134.0}, {"date": "2024-11-29", "close": 33.79, "volume": 217653.0}, {"date": "2024-12-02", "close": 34.74, "volume": 291645.0}, {"date": "2024-12-03", "close": 34.28, "volume": 219099.0}, {"date": "2024-12-04", "close": 34.77, "volume": 191341.0}, {"date": "2024-12-05", "close": 34.66, "volume": 248813.0}, {"date": "2024-12-06", "close": 34.2, "volume": 206588.0}, {"date": "2024-12-09", "close": 34.96, "volume": 486361.0}, {"date": "2024-12-10", "close": 34.96, "volume": 367564.0}, {"date": "2024-12-11", "close": 34.52, "volume": 355740.0}, {"date": "2024-12-12", "close": 33.99, "volume": 242619.0}, {"date": "2024-12-13", "close": 34.72, "volume": 197174.0}, {"date": "2024-12-16", "close": 34.64, "volume": 354783.0}, {"date": "2024-12-17", "close": 36.73, "volume": 560196.0}, {"date": "2024-12-18", "close": 35.06, "volume": 509953.0}, {"date": "2024-12-19", "close": 34.2, "volume": 330012.0}, {"date": "2024-12-20", "close": 33.82, "volume": 1500904.0}, {"date": "2024-12-23", "close": 33.34, "volume": 248279.0}, {"date": "2024-12-24", "close": 33.54, "volume": 102251.0}, {"date": "2024-12-26", "close": 33.36, "volume": 160380.0}, {"date": "2024-12-27", "close": 33.3, "volume": 250653.0}, {"date": "2024-12-30", "close": 32.9, "volume": 147942.0}, {"date": "2024-12-31", "close": 33.05, "volume": 169170.0}, {"date": "2025-01-02", "close": 32.49, "volume": 196724.0}, {"date": "2025-01-03", "close": 32.51, "volume": 207492.0}, {"date": "2025-01-06", "close": 31.97, "volume": 199153.0}, {"date": "2025-01-07", "close": 30.45, "volume": 463038.0}, {"date": "2025-01-08", "close": 30.63, "volume": 337186.0}, {"date": "2025-01-10", "close": 29.86, "volume": 266501.0}, {"date": "2025-01-13", "close": 30.8, "volume": 315668.0}, {"date": "2025-01-14", "close": 30.42, "volume": 375187.0}, {"date": "2025-01-15", "close": 30.49, "volume": 206116.0}, {"date": "2025-01-16", "close": 30.82, "volume": 212982.0}, {"date": "2025-01-17", "close": 30.69, "volume": 160158.0}, {"date": "2025-01-21", "close": 31.43, "volume": 209746.0}, {"date": "2025-01-22", "close": 30.74, "volume": 230863.0}, {"date": "2025-01-23", "close": 31.21, "volume": 178492.0}, {"date": "2025-01-24", "close": 30.96, "volume": 144170.0}, {"date": "2025-01-27", "close": 31.41, "volume": 217797.0}, {"date": "2025-01-28", "close": 31.25, "volume": 179955.0}, {"date": "2025-01-29", "close": 31.28, "volume": 170856.0}, {"date": "2025-01-30", "close": 31.44, "volume": 128282.0}, {"date": "2025-01-31", "close": 31.19, "volume": 221974.0}, {"date": "2025-02-03", "close": 31.08, "volume": 213535.0}, {"date": "2025-02-04", "close": 31.36, "volume": 278357.0}, {"date": "2025-02-05", "close": 31.69, "volume": 361867.0}, {"date": "2025-02-06", "close": 34.19, "volume": 697581.0}, {"date": "2025-02-07", "close": 32.86, "volume": 467792.0}, {"date": "2025-02-10", "close": 32.85, "volume": 267182.0}, {"date": "2025-02-11", "close": 33.63, "volume": 202783.0}, {"date": "2025-02-12", "close": 32.9, "volume": 228967.0}, {"date": "2025-02-13", "close": 33.51, "volume": 204331.0}, {"date": "2025-02-14", "close": 33.25, "volume": 296065.0}, {"date": "2025-02-18", "close": 32.84, "volume": 187555.0}, {"date": "2025-02-19", "close": 32.34, "volume": 214915.0}, {"date": "2025-02-20", "close": 32.02, "volume": 199997.0}, {"date": "2025-02-21", "close": 32.05, "volume": 272827.0}, {"date": "2025-02-24", "close": 32.48, "volume": 337597.0}, {"date": "2025-02-25", "close": 31.32, "volume": 693790.0}, {"date": "2025-02-26", "close": 31.44, "volume": 470163.0}, {"date": "2025-02-27", "close": 30.72, "volume": 354634.0}, {"date": "2025-02-28", "close": 31.48, "volume": 526624.0}, {"date": "2025-03-03", "close": 30.95, "volume": 382856.0}, {"date": "2025-03-04", "close": 30.99, "volume": 259194.0}, {"date": "2025-03-05", "close": 31.66, "volume": 393185.0}, {"date": "2025-03-06", "close": 32.46, "volume": 275640.0}, {"date": "2025-03-07", "close": 32.67, "volume": 325000.0}, {"date": "2025-03-10", "close": 32.52, "volume": 383484.0}, {"date": "2025-03-11", "close": 32.53, "volume": 319214.0}, {"date": "2025-03-12", "close": 31.95, "volume": 371508.0}, {"date": "2025-03-13", "close": 31.93, "volume": 327344.0}, {"date": "2025-03-14", "close": 32.34, "volume": 294141.0}, {"date": "2025-03-17", "close": 32.52, "volume": 289251.0}, {"date": "2025-03-18", "close": 31.77, "volume": 299932.0}, {"date": "2025-03-19", "close": 32.36, "volume": 413300.0}, {"date": "2025-03-20", "close": 32.42, "volume": 422211.0}, {"date": "2025-03-21", "close": 30.46, "volume": 1705084.0}, {"date": "2025-03-24", "close": 31.6, "volume": 554657.0}, {"date": "2025-03-25", "close": 30.9, "volume": 314929.0}, {"date": "2025-03-26", "close": 31.51, "volume": 239780.0}, {"date": "2025-03-27", "close": 31.92, "volume": 249972.0}, {"date": "2025-03-28", "close": 32.12, "volume": 357837.0}, {"date": "2025-03-31", "close": 32.73, "volume": 265034.0}, {"date": "2025-04-01", "close": 32.41, "volume": 235586.0}, {"date": "2025-04-02", "close": 32.86, "volume": 226351.0}, {"date": "2025-04-03", "close": 31.84, "volume": 305362.0}, {"date": "2025-04-04", "close": 31.46, "volume": 383584.0}, {"date": "2025-04-07", "close": 30.96, "volume": 544924.0}, {"date": "2025-04-08", "close": 30.22, "volume": 426718.0}, {"date": "2025-04-09", "close": 31.63, "volume": 541529.0}, {"date": "2025-04-10", "close": 31.35, "volume": 414066.0}, {"date": "2025-04-11", "close": 31.72, "volume": 272572.0}, {"date": "2025-04-14", "close": 32.32, "volume": 463135.0}, {"date": "2025-04-15", "close": 32.26, "volume": 437717.0}, {"date": "2025-04-16", "close": 30.89, "volume": 390463.0}, {"date": "2025-04-17", "close": 30.79, "volume": 287806.0}, {"date": "2025-04-21", "close": 30.31, "volume": 272699.0}, {"date": "2025-04-22", "close": 30.96, "volume": 264831.0}, {"date": "2025-04-23", "close": 31.11, "volume": 256842.0}, {"date": "2025-04-24", "close": 30.77, "volume": 159719.0}, {"date": "2025-04-25", "close": 30.27, "volume": 193371.0}, {"date": "2025-04-28", "close": 30.39, "volume": 341966.0}, {"date": "2025-04-29", "close": 30.48, "volume": 251581.0}, {"date": "2025-04-30", "close": 29.57, "volume": 420864.0}, {"date": "2025-05-01", "close": 29.79, "volume": 382167.0}, {"date": "2025-05-02", "close": 30.27, "volume": 340705.0}, {"date": "2025-05-05", "close": 31.0, "volume": 406027.0}, {"date": "2025-05-06", "close": 30.33, "volume": 508351.0}, {"date": "2025-05-07", "close": 30.21, "volume": 251779.0}, {"date": "2025-05-08", "close": 30.3, "volume": 501936.0}, {"date": "2025-05-09", "close": 30.52, "volume": 351866.0}, {"date": "2025-05-12", "close": 31.77, "volume": 397437.0}, {"date": "2025-05-13", "close": 32.1, "volume": 302481.0}, {"date": "2025-05-14", "close": 30.87, "volume": 325969.0}, {"date": "2025-05-15", "close": 31.48, "volume": 270188.0}, {"date": "2025-05-16", "close": 32.04, "volume": 320703.0}, {"date": "2025-05-19", "close": 32.14, "volume": 248853.0}, {"date": "2025-05-20", "close": 32.47, "volume": 281398.0}, {"date": "2025-05-21", "close": 32.13, "volume": 342873.0}, {"date": "2025-05-22", "close": 31.88, "volume": 375399.0}, {"date": "2025-05-23", "close": 31.51, "volume": 327101.0}, {"date": "2025-05-27", "close": 32.38, "volume": 210338.0}, {"date": "2025-05-28", "close": 32.03, "volume": 196440.0}, {"date": "2025-05-29", "close": 32.01, "volume": 186790.0}, {"date": "2025-05-30", "close": 31.97, "volume": 305645.0}, {"date": "2025-06-02", "close": 31.37, "volume": 270945.0}, {"date": "2025-06-03", "close": 31.49, "volume": 295263.0}, {"date": "2025-06-04", "close": 31.08, "volume": 233402.0}, {"date": "2025-06-05", "close": 31.02, "volume": 376818.0}, {"date": "2025-06-06", "close": 31.53, "volume": 477831.0}, {"date": "2025-06-09", "close": 31.84, "volume": 248357.0}, {"date": "2025-06-10", "close": 32.05, "volume": 369664.0}, {"date": "2025-06-11", "close": 31.39, "volume": 215668.0}, {"date": "2025-06-12", "close": 31.41, "volume": 311902.0}, {"date": "2025-06-13", "close": 30.23, "volume": 236702.0}, {"date": "2025-06-16", "close": 30.44, "volume": 379393.0}, {"date": "2025-06-17", "close": 30.18, "volume": 498355.0}, {"date": "2025-06-18", "close": 30.34, "volume": 455139.0}, {"date": "2025-06-20", "close": 30.44, "volume": 720470.0}, {"date": "2025-06-23", "close": 31.16, "volume": 511726.0}, {"date": "2025-06-24", "close": 31.39, "volume": 539714.0}, {"date": "2025-06-25", "close": 30.97, "volume": 682627.0}, {"date": "2025-06-26", "close": 31.04, "volume": 271886.0}, {"date": "2025-06-27", "close": 31.49, "volume": 1436821.0}, {"date": "2025-06-30", "close": 31.29, "volume": 657991.0}, {"date": "2025-07-01", "close": 32.1, "volume": 605188.0}, {"date": "2025-07-02", "close": 32.39, "volume": 439018.0}, {"date": "2025-07-03", "close": 32.43, "volume": 277075.0}, {"date": "2025-07-07", "close": 31.55, "volume": 673727.0}, {"date": "2025-07-08", "close": 31.99, "volume": 425505.0}, {"date": "2025-07-09", "close": 32.1, "volume": 362244.0}, {"date": "2025-07-10", "close": 32.32, "volume": 303815.0}, {"date": "2025-07-11", "close": 35.75, "volume": 654731.0}, {"date": "2025-07-14", "close": 36.52, "volume": 672430.0}, {"date": "2025-07-15", "close": 35.66, "volume": 743584.0}, {"date": "2025-07-16", "close": 35.78, "volume": 524113.0}, {"date": "2025-07-17", "close": 36.71, "volume": 414166.0}, {"date": "2025-07-18", "close": 36.01, "volume": 487023.0}, {"date": "2025-07-21", "close": 36.0, "volume": 312692.0}, {"date": "2025-07-22", "close": 36.89, "volume": 346803.0}, {"date": "2025-07-23", "close": 37.27, "volume": 286177.0}, {"date": "2025-07-24", "close": 36.63, "volume": 256720.0}, {"date": "2025-07-25", "close": 36.58, "volume": 234938.0}, {"date": "2025-07-28", "close": 35.7, "volume": 267027.0}, {"date": "2025-07-29", "close": 35.76, "volume": 271082.0}, {"date": "2025-07-30", "close": 35.63, "volume": 257889.0}, {"date": "2025-07-31", "close": 35.52, "volume": 283898.0}, {"date": "2025-08-01", "close": 35.24, "volume": 272968.0}, {"date": "2025-08-04", "close": 35.77, "volume": 483408.0}, {"date": "2025-08-05", "close": 35.87, "volume": 284369.0}, {"date": "2025-08-06", "close": 35.74, "volume": 439600.0}, {"date": "2025-08-07", "close": 31.74, "volume": 777322.0}, {"date": "2025-08-08", "close": 30.705, "volume": 521532.0}, {"date": "2025-08-11", "close": 30.45, "volume": 454865.0}, {"date": "2025-08-12", "close": 31.87, "volume": 461626.0}, {"date": "2025-08-13", "close": 33.44, "volume": 637150.0}, {"date": "2025-08-14", "close": 32.79, "volume": 527834.0}, {"date": "2025-08-15", "close": 32.48, "volume": 563147.0}, {"date": "2025-08-18", "close": 32.09, "volume": 307826.0}, {"date": "2025-08-19", "close": 32.37, "volume": 204727.0}, {"date": "2025-08-20", "close": 31.82, "volume": 376528.0}, {"date": "2025-08-21", "close": 32.21, "volume": 252554.0}, {"date": "2025-08-22", "close": 33.2, "volume": 518623.0}, {"date": "2025-08-25", "close": 32.7, "volume": 398043.0}, {"date": "2025-08-26", "close": 32.41, "volume": 251311.0}, {"date": "2025-08-27", "close": 32.66, "volume": 185384.0}, {"date": "2025-08-28", "close": 32.6, "volume": 400193.0}, {"date": "2025-08-29", "close": 33.03, "volume": 525120.0}, {"date": "2025-09-02", "close": 33.52, "volume": 355153.0}, {"date": "2025-09-03", "close": 33.6, "volume": 553927.0}, {"date": "2025-09-04", "close": 34.1, "volume": 396759.0}, {"date": "2025-09-05", "close": 34.15, "volume": 335808.0}, {"date": "2025-09-08", "close": 33.96, "volume": 290889.0}, {"date": "2025-09-09", "close": 34.03, "volume": 322325.0}, {"date": "2025-09-10", "close": 32.89, "volume": 258139.0}, {"date": "2025-09-11", "close": 33.24, "volume": 310458.0}, {"date": "2025-09-12", "close": 32.35, "volume": 205676.0}, {"date": "2025-09-15", "close": 32.17, "volume": 366299.0}, {"date": "2025-09-16", "close": 32.23, "volume": 255760.0}, {"date": "2025-09-17", "close": 32.13, "volume": 348701.0}, {"date": "2025-09-18", "close": 32.55, "volume": 327245.0}, {"date": "2025-09-19", "close": 31.26, "volume": 979123.0}, {"date": "2025-09-22", "close": 30.58, "volume": 337995.0}, {"date": "2025-09-23", "close": 30.39, "volume": 354152.0}, {"date": "2025-09-24", "close": 30.42, "volume": 439002.0}, {"date": "2025-09-25", "close": 30.11, "volume": 330511.0}, {"date": "2025-09-26", "close": 30.01, "volume": 248601.0}, {"date": "2025-09-29", "close": 29.58, "volume": 331025.0}, {"date": "2025-09-30", "close": 29.53, "volume": 254805.0}, {"date": "2025-10-01", "close": 29.1, "volume": 360783.0}, {"date": "2025-10-02", "close": 29.09, "volume": 273296.0}, {"date": "2025-10-03", "close": 29.06, "volume": 325019.0}, {"date": "2025-10-06", "close": 28.26, "volume": 298174.0}, {"date": "2025-10-07", "close": 28.04, "volume": 257319.0}, {"date": "2025-10-08", "close": 27.55, "volume": 361497.0}, {"date": "2025-10-09", "close": 27.37, "volume": 324813.0}, {"date": "2025-10-10", "close": 26.76, "volume": 280257.0}, {"date": "2025-10-13", "close": 26.27, "volume": 350625.0}, {"date": "2025-10-14", "close": 26.69, "volume": 322930.0}, {"date": "2025-10-15", "close": 26.72, "volume": 273729.0}, {"date": "2025-10-16", "close": 27.04, "volume": 297396.0}, {"date": "2025-10-17", "close": 27.66, "volume": 257895.0}, {"date": "2025-10-20", "close": 27.82, "volume": 213264.0}, {"date": "2025-10-21", "close": 27.98, "volume": 371838.0}, {"date": "2025-10-22", "close": 28.33, "volume": 309164.0}, {"date": "2025-10-23", "close": 28.68, "volume": 355462.0}, {"date": "2025-10-24", "close": 29.01, "volume": 306326.0}, {"date": "2025-10-27", "close": 29.23, "volume": 408982.0}, {"date": "2025-10-28", "close": 29.31, "volume": 491927.0}, {"date": "2025-10-29", "close": 28.17, "volume": 588369.0}, {"date": "2025-10-30", "close": 28.27, "volume": 564541.0}, {"date": "2025-10-31", "close": 27.81, "volume": 378385.0}, {"date": "2025-11-03", "close": 28.09, "volume": 400861.0}, {"date": "2025-11-04", "close": 27.83, "volume": 271750.0}, {"date": "2025-11-05", "close": 28.41, "volume": 395559.0}, {"date": "2025-11-06", "close": 28.19, "volume": 377596.0}, {"date": "2025-11-07", "close": 28.39, "volume": 372234.0}, {"date": "2025-11-10", "close": 28.6, "volume": 331571.0}, {"date": "2025-11-11", "close": 28.56, "volume": 291907.0}, {"date": "2025-11-12", "close": 28.65, "volume": 364108.0}, {"date": "2025-11-13", "close": 28.88, "volume": 324440.0}, {"date": "2025-11-14", "close": 28.59, "volume": 409437.0}, {"date": "2025-11-17", "close": 28.09, "volume": 356347.0}, {"date": "2025-11-18", "close": 27.98, "volume": 508858.0}, {"date": "2025-11-19", "close": 27.53, "volume": 349974.0}, {"date": "2025-11-20", "close": 27.78, "volume": 522651.0}, {"date": "2025-11-21", "close": 29.24, "volume": 538159.0}, {"date": "2025-11-24", "close": 28.59, "volume": 563844.0}, {"date": "2025-11-25", "close": 30.93, "volume": 794097.0}, {"date": "2025-11-26", "close": 30.98, "volume": 870650.0}, {"date": "2025-11-28", "close": 30.94, "volume": 263572.0}, {"date": "2025-12-01", "close": 30.5, "volume": 299621.0}, {"date": "2025-12-02", "close": 30.5, "volume": 311593.0}, {"date": "2025-12-03", "close": 30.75, "volume": 234384.0}, {"date": "2025-12-04", "close": 30.38, "volume": 239463.0}, {"date": "2025-12-05", "close": 30.44, "volume": 242499.0}, {"date": "2025-12-08", "close": 29.84, "volume": 328203.0}, {"date": "2025-12-09", "close": 29.88, "volume": 229385.0}, {"date": "2025-12-10", "close": 30.77, "volume": 332001.0}, {"date": "2025-12-11", "close": 30.58, "volume": 348169.0}, {"date": "2025-12-12", "close": 30.44, "volume": 273912.0}, {"date": "2025-12-15", "close": 30.58, "volume": 222526.0}, {"date": "2025-12-16", "close": 30.47, "volume": 286231.0}, {"date": "2025-12-17", "close": 30.56, "volume": 272051.0}, {"date": "2025-12-18", "close": 29.56, "volume": 318620.0}, {"date": "2025-12-19", "close": 29.06, "volume": 763367.0}, {"date": "2025-12-22", "close": 29.22, "volume": 225817.0}, {"date": "2025-12-23", "close": 29.2, "volume": 226861.0}, {"date": "2025-12-24", "close": 29.54, "volume": 103938.0}, {"date": "2025-12-26", "close": 29.6, "volume": 137078.0}, {"date": "2025-12-29", "close": 29.4, "volume": 199207.0}, {"date": "2025-12-30", "close": 29.3, "volume": 189651.0}, {"date": "2025-12-31", "close": 29.19, "volume": 155190.0}, {"date": "2026-01-02", "close": 28.96, "volume": 210049.0}, {"date": "2026-01-05", "close": 29.13, "volume": 251019.0}, {"date": "2026-01-06", "close": 29.29, "volume": 214469.0}, {"date": "2026-01-07", "close": 28.75, "volume": 257106.0}, {"date": "2026-01-08", "close": 29.44, "volume": 229184.0}, {"date": "2026-01-09", "close": 29.68, "volume": 162378.0}, {"date": "2026-01-12", "close": 29.5, "volume": 206758.0}, {"date": "2026-01-13", "close": 29.57, "volume": 151644.0}, {"date": "2026-01-14", "close": 29.92, "volume": 294796.0}, {"date": "2026-01-15", "close": 30.14, "volume": 148467.0}, {"date": "2026-01-16", "close": 29.28, "volume": 498412.0}, {"date": "2026-01-20", "close": 28.88, "volume": 266764.0}, {"date": "2026-01-21", "close": 29.36, "volume": 188385.0}, {"date": "2026-01-22", "close": 29.51, "volume": 201490.0}, {"date": "2026-01-23", "close": 29.23, "volume": 175406.0}, {"date": "2026-01-26", "close": 29.33, "volume": 188731.0}, {"date": "2026-01-27", "close": 29.16, "volume": 204231.0}, {"date": "2026-01-28", "close": 29.08, "volume": 246336.0}, {"date": "2026-01-29", "close": 30.12, "volume": 434896.0}, {"date": "2026-01-30", "close": 30.67, "volume": 468749.0}, {"date": "2026-02-02", "close": 31.31, "volume": 353186.0}, {"date": "2026-02-03", "close": 31.22, "volume": 262993.0}, {"date": "2026-02-04", "close": 31.81, "volume": 247949.0}, {"date": "2026-02-05", "close": 33.17, "volume": 629386.0}, {"date": "2026-02-06", "close": 34.08, "volume": 501231.0}, {"date": "2026-02-09", "close": 33.45, "volume": 265478.0}, {"date": "2026-02-10", "close": 33.74, "volume": 227729.0}, {"date": "2026-02-11", "close": 33.49, "volume": 318089.0}, {"date": "2026-02-12", "close": 33.49, "volume": 218999.0}, {"date": "2026-02-13", "close": 33.98, "volume": 217538.0}, {"date": "2026-02-17", "close": 34.26, "volume": 336469.0}, {"date": "2026-02-18", "close": 34.48, "volume": 298837.0}, {"date": "2026-02-19", "close": 34.61, "volume": 268331.0}, {"date": "2026-02-20", "close": 35.23, "volume": 302207.0}, {"date": "2026-02-23", "close": 34.8, "volume": 276993.0}, {"date": "2026-02-24", "close": 35.0, "volume": 166870.0}, {"date": "2026-02-25", "close": 34.99, "volume": 185781.0}, {"date": "2026-02-26", "close": 34.63, "volume": 218272.0}, {"date": "2026-02-27", "close": 34.54, "volume": 252555.0}, {"date": "2026-03-02", "close": 34.09, "volume": 271751.0}, {"date": "2026-03-03", "close": 33.45, "volume": 227672.0}, {"date": "2026-03-04", "close": 33.65, "volume": 180950.0}, {"date": "2026-03-05", "close": 32.91, "volume": 202836.0}, {"date": "2026-03-06", "close": 32.56, "volume": 235586.0}, {"date": "2026-03-09", "close": 32.28, "volume": 222666.0}, {"date": "2026-03-10", "close": 32.09, "volume": 171365.0}, {"date": "2026-03-11", "close": 32.13, "volume": 174461.0}, {"date": "2026-03-12", "close": 31.83, "volume": 195262.0}, {"date": "2026-03-13", "close": 32.14, "volume": 284997.0}, {"date": "2026-03-16", "close": 32.46, "volume": 298001.0}, {"date": "2026-03-17", "close": 31.74, "volume": 487479.0}, {"date": "2026-03-18", "close": 31.46, "volume": 373994.0}, {"date": "2026-03-19", "close": 31.81, "volume": 345823.0}, {"date": "2026-03-20", "close": 31.16, "volume": 1051798.0}, {"date": "2026-03-23", "close": 32.29, "volume": 469082.0}, {"date": "2026-03-24", "close": 32.61, "volume": 480227.0}, {"date": "2026-03-25", "close": 32.87, "volume": 322528.0}, {"date": "2026-03-26", "close": 32.86, "volume": 261273.0}, {"date": "2026-03-27", "close": 32.49, "volume": 209062.0}, {"date": "2026-03-30", "close": 32.7, "volume": 428936.0}, {"date": "2026-03-31", "close": 32.42, "volume": 336287.0}, {"date": "2026-04-01", "close": 32.11, "volume": 354151.0}, {"date": "2026-04-02", "close": 31.54, "volume": 270825.0}, {"date": "2026-04-06", "close": 32.16, "volume": 193960.0}, {"date": "2026-04-07", "close": 32.26, "volume": 212563.0}, {"date": "2026-04-08", "close": 32.65, "volume": 328844.0}, {"date": "2026-04-09", "close": 33.1, "volume": 296661.0}, {"date": "2026-04-10", "close": 33.15, "volume": 169686.0}, {"date": "2026-04-13", "close": 33.74, "volume": 196614.0}, {"date": "2026-04-14", "close": 33.56, "volume": 300921.0}, {"date": "2026-04-15", "close": 33.68, "volume": 188293.0}, {"date": "2026-04-16", "close": 33.98, "volume": 291386.0}, {"date": "2026-04-17", "close": 34.84, "volume": 465502.0}, {"date": "2026-04-20", "close": 34.9, "volume": 213508.0}, {"date": "2026-04-21", "close": 34.46, "volume": 238150.0}, {"date": "2026-04-22", "close": 33.84, "volume": 246275.0}, {"date": "2026-04-23", "close": 34.21, "volume": 239043.0}, {"date": "2026-04-24", "close": 34.75, "volume": 168909.0}, {"date": "2026-04-27", "close": 34.24, "volume": 209869.0}, {"date": "2026-04-28", "close": 33.94, "volume": 213141.0}, {"date": "2026-04-29", "close": 33.8, "volume": 336975.0}, {"date": "2026-04-30", "close": 33.56, "volume": 255813.0}, {"date": "2026-05-01", "close": 33.48, "volume": 295372.0}, {"date": "2026-05-04", "close": 32.27, "volume": 321985.0}, {"date": "2026-05-05", "close": 32.71, "volume": 298084.0}, {"date": "2026-05-06", "close": 33.66, "volume": 377105.0}, {"date": "2026-05-07", "close": 34.74, "volume": 819732.0}, {"date": "2026-05-08", "close": 34.24, "volume": 323668.0}, {"date": "2026-05-11", "close": 34.22, "volume": 384181.0}, {"date": "2026-05-12", "close": 34.4, "volume": 321931.0}, {"date": "2026-05-13", "close": 34.36, "volume": 213897.0}, {"date": "2026-05-14", "close": 34.0, "volume": 266252.0}, {"date": "2026-05-15", "close": 33.63, "volume": 349185.0}, {"date": "2026-05-18", "close": 34.61, "volume": 313904.0}, {"date": "2026-05-19", "close": 34.52, "volume": 285625.0}, {"date": "2026-05-20", "close": 34.33, "volume": 306862.0}, {"date": "2026-05-21", "close": 34.57, "volume": 258391.0}, {"date": "2026-05-22", "close": 34.57, "volume": 313759.0}, {"date": "2026-05-26", "close": 34.63, "volume": 269138.0}, {"date": "2026-05-27", "close": 34.65, "volume": 245253.0}, {"date": "2026-05-28", "close": 34.88, "volume": 302135.0}, {"date": "2026-05-29", "close": 34.13, "volume": 329086.0}, {"date": "2026-06-01", "close": 34.09, "volume": 310875.0}, {"date": "2026-06-02", "close": 33.91, "volume": 309415.0}, {"date": "2026-06-03", "close": 33.41, "volume": 285437.0}, {"date": "2026-06-04", "close": 34.82, "volume": 381668.0}, {"date": "2026-06-05", "close": 35.31, "volume": 272008.0}, {"date": "2026-06-08", "close": 35.24, "volume": 239837.0}, {"date": "2026-06-09", "close": 36.49, "volume": 244160.0}, {"date": "2026-06-10", "close": 36.78, "volume": 329808.0}, {"date": "2026-06-11", "close": 37.23, "volume": 521798.0}, {"date": "2026-06-12", "close": 37.77, "volume": 320581.0}, {"date": "2026-06-15", "close": 37.94, "volume": 365334.0}, {"date": "2026-06-16", "close": 37.76, "volume": 354667.0}, {"date": "2026-06-17", "close": 36.95, "volume": 468715.0}, {"date": "2026-06-18", "close": 37.78, "volume": 638959.0}, {"date": "2026-06-22", "close": 37.71, "volume": 287338.0}, {"date": "2026-06-23", "close": 37.92, "volume": 327120.0}, {"date": "2026-06-24", "close": 39.54, "volume": 508353.0}, {"date": "2026-06-25", "close": 39.01, "volume": 342968.0}, {"date": "2026-06-26", "close": 39.32, "volume": 2106398.0}, {"date": "2026-06-29", "close": 38.94, "volume": 496687.0}, {"date": "2026-06-30", "close": 38.77, "volume": 279418.0}, {"date": "2026-07-01", "close": 38.77, "volume": 287702.0}, {"date": "2026-07-02", "close": 38.43, "volume": 247105.0}, {"date": "2026-07-06", "close": 37.43, "volume": 416714.0}, {"date": "2026-07-07", "close": 37.44, "volume": 315866.0}, {"date": "2026-07-08", "close": 37.02, "volume": 246491.0}, {"date": "2026-07-09", "close": 37.64, "volume": 291866.0}, {"date": "2026-07-10", "close": 37.53, "volume": 183184.0}, {"date": "2026-07-13", "close": 37.63, "volume": 274006.0}, {"date": "2026-07-14", "close": 37.12, "volume": 219409.0}, {"date": "2026-07-15", "close": 37.76, "volume": 290776.0}, {"date": "2026-07-16", "close": 39.0, "volume": 294758.0}, {"date": "2026-07-17", "close": 38.29, "volume": 242881.0}, {"date": "2026-07-20", "close": 37.97, "volume": 282122.0}, {"date": "2026-07-21", "close": 38.27, "volume": 252244.0}, {"date": "2026-07-22", "close": 38.26, "volume": 195809.0}, {"date": "2026-07-23", "close": 37.72, "volume": 235038.0}, {"date": "2026-07-24", "close": 38.45, "volume": 297831.0}, {"date": "2026-07-27", "close": 38.27, "volume": 220234.0}, {"date": "2026-07-28", "close": 39.0, "volume": 190375.0}, {"date": "2026-07-29", "close": 38.82, "volume": 256569.0}, {"date": "2026-07-30", "close": 38.08, "volume": 270526.0}, {"date": "2026-07-31", "close": 37.91, "volume": 316328.0}, {"date": "2026-08-03", "close": 38.19, "volume": 277662.0}, {"date": "2026-08-04", "close": 38.65, "volume": 275266.0}, {"date": "2026-08-05", "close": 38.55, "volume": 202701.0}, {"date": "2026-08-06", "close": 40.6, "volume": 689492.0}, {"date": "2026-08-07", "close": 39.06, "volume": 424219.0}], "refreshing": true}