{"ticker": "EPAC", "overview": {"cik": "6955", "ticker": "EPAC", "name": "ENERPAC TOOL GROUP CORP", "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "sic": "3590", "announcements": [{"form": "4", "date": "2026-10-27", "title": "PRIMARY DOCUMENT", "accession": "0000006955-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "PRIMARY DOCUMENT", "accession": "0000006955-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0000006955-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0000006955-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0000006955-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0000006955-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0000006955-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0000006955-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0000006955-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0000006955-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0000006955-26-000073", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001140361-26-040100", "price_sensitive": true}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0000006955-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0000006955-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0000006955-26-000067", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0000006955-26-000065", "price_sensitive": true}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0000006955-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0000006955-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0000006955-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0000006955-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0000006955-26-000055", "price_sensitive": false}, {"form": "3", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0000006955-26-000053", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0000006955-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0000006955-26-000048", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014360", "price_sensitive": false}]}, "description": "ENERPAC TOOL GROUP CORP trades as EPAC on the NYSE and is registered in the United States, classified under Misc Industrial & Commercial Machinery & Equipment (SIC 3590). Privy Trades holds 41 insider filings for the company, in July 2026. Across those, 2 insiders disclosed 2 sales totalling $201.29K. The most recent filing on record is dated 23 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 201291.0, "net": -201291.0, "insiders": 2, "first_date": "2026-07-23", "last_date": "2026-07-23"}, "metrics": {"ticker": "EPAC", "has_prices": true, "as_of": "2026-08-07", "last": 37.72, "prev_close": 37.46, "change": 0.259999999999998, "change_pct": 0.006940736785904912, "session_volume": 237261.0, "vwap_5": 37.0460385689481, "vwap_20": 35.40679206492875, "vwap_60": 35.06444627724466, "vwap_250": 37.99119152390598, "high_52w": 43.02, "low_52w": 32.93, "avg_volume_20": 485024.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000006955-26-000105", "src": "INSIDERS", "ticker": "EPAC", "cik": "6955", "company": "ENERPAC TOOL GROUP CORP", "company_raw": "ENERPAC TOOL GROUP CORP", "who": "Benjamin James Topercer", "who_key": "Topercer Benjamin James", "role": "EVP - CPTO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 29741.489999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on EPAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1912161/000000695526000105/0000006955-26-000105-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15282}, {"id": "0000006955-26-000103", "src": "INSIDERS", "ticker": "EPAC", "cik": "6955", "company": "ENERPAC TOOL GROUP CORP", "company_raw": "ENERPAC TOOL GROUP CORP", "who": "Paul Sternlieb", "who_key": "Sternlieb Paul", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 237824.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "CEO files routine paperwork on EPAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720243/000000695526000103/0000006955-26-000103-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15282}, {"id": "0000006955-26-000101", "src": "INSIDERS", "ticker": "EPAC", "cik": "6955", "company": "ENERPAC TOOL GROUP CORP", "company_raw": "ENERPAC TOOL GROUP CORP", "who": "Noah Nathaniel Popp", "who_key": "Popp Noah Nathaniel", "role": "EVP, GC and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 18181.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on EPAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2079986/000000695526000101/0000006955-26-000101-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15282}, {"id": "0000006955-26-000099", "src": "INSIDERS", "ticker": "EPAC", "cik": "6955", "company": "ENERPAC TOOL GROUP CORP", "company_raw": "ENERPAC TOOL GROUP CORP", "who": "Darren Matthew Kozik", "who_key": "Kozik Darren Matthew", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 34752.09, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "CFO files routine paperwork on EPAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2042071/000000695526000099/0000006955-26-000099-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15282}, {"id": "0000006955-26-000097", "src": "INSIDERS", "ticker": "EPAC", "cik": "6955", "company": "ENERPAC TOOL GROUP CORP", "company_raw": "ENERPAC TOOL GROUP CORP", "who": "Philip Ashley Jefferson", "who_key": "Jefferson Philip Ashley", "role": "EVP and CCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 17716.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on EPAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2131936/000000695526000097/0000006955-26-000097-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15282}, {"id": "0000006955-26-000095", "src": "INSIDERS", "ticker": "EPAC", "cik": "6955", "company": "ENERPAC TOOL GROUP CORP", "company_raw": "ENERPAC TOOL GROUP CORP", "who": "Mart Theodore William Hinnen", "who_key": "Hinnen Mart Theodore William", "role": "EVP Innovation and Tech", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 12526.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on EPAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2131908/000000695526000095/0000006955-26-000095-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15282}, {"id": "0000006955-26-000093", "src": "INSIDERS", "ticker": "EPAC", "cik": "6955", "company": "ENERPAC TOOL GROUP CORP", "company_raw": "ENERPAC TOOL GROUP CORP", "who": "Eric Theodore Chack", "who_key": "Chack Eric Theodore", "role": "EVP, Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 13421.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on EPAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2029073/000000695526000093/0000006955-26-000093-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15282}, {"id": "0000006955-26-000091", "src": "INSIDERS", "ticker": "EPAC", "cik": "6955", "company": "ENERPAC TOOL GROUP CORP", "company_raw": "ENERPAC TOOL GROUP CORP", "who": "Paul Sternlieb", "who_key": "Sternlieb Paul", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 286826.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "CEO files routine paperwork on EPAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720243/000000695526000091/0000006955-26-000091-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19602}, {"id": "0000006955-26-000089", "src": "INSIDERS", "ticker": "EPAC", "cik": "6955", "company": "ENERPAC TOOL GROUP CORP", "company_raw": "ENERPAC TOOL GROUP CORP", "who": "Benjamin James Topercer", "who_key": "Topercer Benjamin James", "role": "EVP - CPTO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 33609.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on EPAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1912161/000000695526000089/0000006955-26-000089-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21042}, {"id": "0000006955-26-000087", "src": "INSIDERS", "ticker": "EPAC", "cik": "6955", "company": "ENERPAC TOOL GROUP CORP", "company_raw": "ENERPAC TOOL GROUP CORP", "who": "Mart Theodore William Hinnen", "who_key": "Hinnen Mart Theodore William", "role": "EVP Innovation and Tech", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 12154.349999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on EPAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2131908/000000695526000087/0000006955-26-000087-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21042}, {"id": "0000006955-26-000085", "src": "INSIDERS", "ticker": "EPAC", "cik": "6955", "company": "ENERPAC TOOL GROUP CORP", "company_raw": "ENERPAC TOOL GROUP CORP", "who": "Philip Ashley Jefferson", "who_key": "Jefferson Philip Ashley", "role": "EVP and CCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 16100.109999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on EPAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2131936/000000695526000085/0000006955-26-000085-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21042}, {"id": "0000006955-26-000083", "src": "INSIDERS", "ticker": "EPAC", "cik": "6955", "company": "ENERPAC TOOL GROUP CORP", "company_raw": "ENERPAC TOOL GROUP CORP", "who": "Sidney S. Simmons II", "who_key": "Simmons Sidney S. II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on EPAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1736009/000000695526000083/0000006955-26-000083-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25362}, {"id": "0000006955-26-000081", "src": "INSIDERS", "ticker": "EPAC", "cik": "6955", "company": "ENERPAC TOOL GROUP CORP", "company_raw": "ENERPAC TOOL GROUP CORP", "who": "Lynn C. Minella", "who_key": "MINELLA LYNN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on EPAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1272690/000000695526000081/0000006955-26-000081-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25362}, {"id": "0000006955-26-000079", "src": "INSIDERS", "ticker": "EPAC", "cik": "6955", "company": "ENERPAC TOOL GROUP CORP", "company_raw": "ENERPAC TOOL GROUP CORP", "who": "Richard D. Holder", "who_key": "Holder Richard D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on EPAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1360591/000000695526000079/0000006955-26-000079-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25362}, {"id": "0000006955-26-000077", "src": "INSIDERS", "ticker": "EPAC", "cik": "6955", "company": "ENERPAC TOOL GROUP CORP", "company_raw": "ENERPAC TOOL GROUP CORP", "who": "E. James Ferland Jr", "who_key": "Ferland E James Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on EPAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1404512/000000695526000077/0000006955-26-000077-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25362}, {"id": "0000006955-26-000075", "src": "INSIDERS", "ticker": "EPAC", "cik": "6955", "company": "ENERPAC TOOL GROUP CORP", "company_raw": "ENERPAC TOOL GROUP CORP", "who": "Danny L. Cunningham", "who_key": "Cunningham Danny L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on EPAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671078/000000695526000075/0000006955-26-000075-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25362}, {"id": "0000006955-26-000073", "src": "INSIDERS", "ticker": "EPAC", "cik": "6955", "company": "ENERPAC TOOL GROUP CORP", "company_raw": "ENERPAC TOOL GROUP CORP", "who": "J. Palmer Clarkson", "who_key": "Clarkson J. Palmer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on EPAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1705595/000000695526000073/0000006955-26-000073-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25362}, {"id": "0000006955-26-000071", "src": "INSIDERS", "ticker": "EPAC", "cik": "6955", "company": "ENERPAC TOOL GROUP CORP", "company_raw": "ENERPAC TOOL GROUP CORP", "who": "Paul Sternlieb", "who_key": "Sternlieb Paul", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1969467.18, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "CEO files routine paperwork on EPAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720243/000000695526000071/0000006955-26-000071-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29682}, {"id": "0000006955-26-000069", "src": "INSIDERS", "ticker": "EPAC", "cik": "6955", "company": "ENERPAC TOOL GROUP CORP", "company_raw": "ENERPAC TOOL GROUP CORP", "who": "Benjamin James Topercer", "who_key": "Topercer Benjamin James", "role": "EVP - CPTO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 128165.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on EPAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1912161/000000695526000069/0000006955-26-000069-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29682}, {"id": "0000006955-26-000067", "src": "INSIDERS", "ticker": "EPAC", "cik": "6955", "company": "ENERPAC TOOL GROUP CORP", "company_raw": "ENERPAC TOOL GROUP CORP", "who": "Philip Ashley Jefferson", "who_key": "Jefferson Philip Ashley", "role": "EVP and CCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 61388.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on EPAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2131936/000000695526000067/0000006955-26-000067-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29682}, {"id": "0000006955-26-000064", "src": "INSIDERS", "ticker": "EPAC", "cik": "6955", "company": "ENERPAC TOOL GROUP CORP", "company_raw": "ENERPAC TOOL GROUP CORP", "who": "Mart Theodore William Hinnen", "who_key": "Hinnen Mart Theodore William", "role": "EVP Innovation and Tech", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 46314.299999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on EPAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2131908/000000695526000064/0000006955-26-000064-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29682}, {"id": "0000006955-26-000061", "src": "INSIDERS", "ticker": "EPAC", "cik": "6955", "company": "ENERPAC TOOL GROUP CORP", "company_raw": "ENERPAC TOOL GROUP CORP", "who": "Noah Nathaniel Popp", "who_key": "Popp Noah Nathaniel", "role": "EVP, GC and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on EPAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2079986/000000695526000061/0000006955-26-000061-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29682}, {"id": "0000006955-26-000059", "src": "INSIDERS", "ticker": "EPAC", "cik": "6955", "company": "ENERPAC TOOL GROUP CORP", "company_raw": "ENERPAC TOOL GROUP CORP", "who": "Darren Matthew Kozik", "who_key": "Kozik Darren Matthew", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "CFO files routine paperwork on EPAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2042071/000000695526000059/0000006955-26-000059-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29682}, {"id": "0000006955-26-000057", "src": "INSIDERS", "ticker": "EPAC", "cik": "6955", "company": "ENERPAC TOOL GROUP CORP", "company_raw": "ENERPAC TOOL GROUP CORP", "who": "Kevin James Hagen", "who_key": "Hagen Kevin James", "role": "VP and Global Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on EPAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2148014/000000695526000057/0000006955-26-000057-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29682}, {"id": "0000006955-26-000055", "src": "INSIDERS", "ticker": "EPAC", "cik": "6955", "company": "ENERPAC TOOL GROUP CORP", "company_raw": "ENERPAC TOOL GROUP CORP", "who": "Eric Theodore Chack", "who_key": "Chack Eric Theodore", "role": "EVP, Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on EPAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2029073/000000695526000055/0000006955-26-000055-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29682}, {"id": "HOUSE-2026-20035622-T15", "src": "CONGRESS", "ticker": "EPAC", "cik": "", "company": "ENERPAC TOOL GROUP CORP", "company_raw": "America - municipal securities\nEnerpac Tool Group Corp. Common\nStock", "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": "Capitol Hill trade: Hon. Gilbert Cisneros picks up EPAC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61362}, {"id": "13DG-0001398344-26-014360", "src": "13DG", "ticker": "EPAC", "cik": "6955", "company": "ENERPAC TOOL GROUP CORP", "company_raw": "ENERPAC TOOL GROUP CORP", "who": "Enerpac TOOL Group Corp", "who_key": "ENERPAC TOOL GROUP CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "ENERPAC TOOL GROUP CORP moves to a 5.9% passive stake in EPAC", "source_url": "https://www.sec.gov/Archives/edgar/data/6955/0001398344-26-014360-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "13DG-0001562230-26-000122", "src": "13DG", "ticker": "EPAC", "cik": "6955", "company": "ENERPAC TOOL GROUP CORP", "company_raw": "ENERPAC TOOL GROUP CORP", "who": "Capital International Investors", "who_key": "Capital International Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "Capital International Investors moves to a 4.9% passive stake in EPAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000122-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}, {"id": "0000006955-26-000042", "src": "INSIDERS", "ticker": "EPAC", "cik": "6955", "company": "ENERPAC TOOL GROUP CORP", "company_raw": "ENERPAC TOOL GROUP CORP", "who": "Danny L. Cunningham", "who_key": "Cunningham Danny L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 100645.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "Board member offloads $101K of EPAC", "source_url": "https://www.sec.gov/Archives/edgar/data/6955/000000695526000042/0000006955-26-000042-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147762}, {"id": "0000006955-26-000040", "src": "INSIDERS", "ticker": "EPAC", "cik": "6955", "company": "ENERPAC TOOL GROUP CORP", "company_raw": "ENERPAC TOOL GROUP CORP", "who": "E. James Ferland Jr", "who_key": "Ferland E James Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 100645.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "Director sells $101K of EPAC", "source_url": "https://www.sec.gov/Archives/edgar/data/6955/000000695526000040/0000006955-26-000040-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147762}], "recent_buys": [], "institutional": [{"id": "13DG-0001398344-26-014360", "src": "13DG", "ticker": "EPAC", "cik": "6955", "company": "ENERPAC TOOL GROUP CORP", "company_raw": "ENERPAC TOOL GROUP CORP", "who": "Enerpac TOOL Group Corp", "who_key": "ENERPAC TOOL GROUP CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "ENERPAC TOOL GROUP CORP moves to a 5.9% passive stake in EPAC", "source_url": "https://www.sec.gov/Archives/edgar/data/6955/0001398344-26-014360-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "13DG-0001562230-26-000122", "src": "13DG", "ticker": "EPAC", "cik": "6955", "company": "ENERPAC TOOL GROUP CORP", "company_raw": "ENERPAC TOOL GROUP CORP", "who": "Capital International Investors", "who_key": "Capital International Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "Capital International Investors moves to a 4.9% passive stake in EPAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000122-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}, {"id": "13DG-0001562230-26-000086", "src": "13DG", "ticker": "EPAC", "cik": "6955", "company": "ENERPAC TOOL GROUP CORP", "company_raw": "ENERPAC TOOL GROUP CORP", "who": "Capital International Investors", "who_key": "Capital International Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "Capital International Investors moves to a 6.4% passive stake in EPAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000086-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248562}, {"id": "13DG-0002100119-26-000417", "src": "13DG", "ticker": "EPAC", "cik": "6955", "company": "ENERPAC TOOL GROUP CORP", "company_raw": "ENERPAC TOOL GROUP CORP", "who": "Enerpac TOOL Group Corp", "who_key": "ENERPAC TOOL GROUP CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "ENERPAC TOOL GROUP CORP crosses 5% of EPAC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/6955/0002100119-26-000417-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0002100121-26-000323", "src": "13DG", "ticker": "EPAC", "cik": "6955", "company": "ENERPAC TOOL GROUP CORP", "company_raw": "ENERPAC TOOL GROUP CORP", "who": "Enerpac TOOL Group Corp", "who_key": "ENERPAC TOOL GROUP CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "ENERPAC TOOL GROUP CORP crosses 5% of EPAC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/6955/0002100121-26-000323-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Enerpac Tool Group Corp. Common Stock", "new_value": "ENERPAC TOOL GROUP CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000006955", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000006955", "applied": 1, "detected_at": "2026-09-11T14:36:34.438934"}]}, "key_people": [{"who": "E. James Ferland Jr", "who_key": "Ferland E James Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 100645.5, "net": -100645.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100645.5, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6955/000000695526000040/0000006955-26-000040-index.htm"}], "latest": {"action": "SELL", "amount": 100645.5, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6955/000000695526000040/0000006955-26-000040-index.htm"}}, {"who": "Danny L. Cunningham", "who_key": "Cunningham Danny L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 100645.5, "net": -100645.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100645.5, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6955/000000695526000042/0000006955-26-000042-index.htm"}], "latest": {"action": "SELL", "amount": 100645.5, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6955/000000695526000042/0000006955-26-000042-index.htm"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 7007.0, "sold": 0, "net": 7007.0, "trades": 7, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-09-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-07-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf"}, {"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"}, {"action": "BUY", "amount": 1001.0, "date": "2026-01-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-02-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027891.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-09-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-10-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026154.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}}], "activity": [{"date": "2026-09-21", "net": 1001.0}], "announcements": [{"form": "4", "date": "2026-10-27", "title": "PRIMARY DOCUMENT", "accession": "0000006955-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "PRIMARY DOCUMENT", "accession": "0000006955-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0000006955-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0000006955-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0000006955-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0000006955-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0000006955-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0000006955-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0000006955-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0000006955-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0000006955-26-000073", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001140361-26-040100", "price_sensitive": true}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0000006955-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0000006955-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0000006955-26-000067", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0000006955-26-000065", "price_sensitive": true}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0000006955-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0000006955-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0000006955-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0000006955-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0000006955-26-000055", "price_sensitive": false}, {"form": "3", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0000006955-26-000053", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0000006955-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0000006955-26-000048", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014360", "price_sensitive": false}], "performance": {"ticker": "EPAC", "has_prices": true, "summary": {"n": 7, "avg": -0.05516563360396506, "win_rate": 0.2857142857142857, "best": 0.07372615997722733, "worst": -0.16952884191985915, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-09-21", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-07-16", "score": 0.0, "ref_price": 35.49, "return": 0.06283460129613967}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-07-10", "score": 0.0, "ref_price": 35.13, "return": 0.07372615997722733}, {"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": 40.06, "return": -0.0584123814278583}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-27", "score": 0.0, "ref_price": 39.89, "return": -0.0543995988969667}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 41.13, "return": -0.08290785314855345}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-02-26", "score": 0.0, "ref_price": 45.42, "return": -0.16952884191985915}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-10-25", "score": 0.0, "ref_price": 44.77, "return": -0.15747152110788482}]}, "price_series": [{"date": "2016-08-08", "close": 23.92, "volume": 505603.0}, {"date": "2016-08-09", "close": 23.78, "volume": 342935.0}, {"date": "2016-08-10", "close": 23.91, "volume": 577823.0}, {"date": "2016-08-11", "close": 24.09, "volume": 309724.0}, {"date": "2016-08-12", "close": 23.78, "volume": 302216.0}, {"date": "2016-08-15", "close": 24.26, "volume": 336954.0}, {"date": "2016-08-16", "close": 23.95, "volume": 265342.0}, {"date": "2016-08-17", "close": 24.04, "volume": 502686.0}, {"date": "2016-08-18", "close": 24.13, "volume": 380581.0}, {"date": "2016-08-19", "close": 24.43, "volume": 309704.0}, {"date": "2016-08-22", "close": 24.64, "volume": 344139.0}, {"date": "2016-08-23", "close": 24.55, "volume": 664611.0}, {"date": "2016-08-24", "close": 23.9, "volume": 649897.0}, {"date": "2016-08-25", "close": 23.88, "volume": 717931.0}, {"date": "2016-08-26", "close": 23.81, "volume": 423453.0}, {"date": "2016-08-29", "close": 24.09, "volume": 380944.0}, {"date": "2016-08-30", "close": 24.31, "volume": 434533.0}, {"date": "2016-08-31", "close": 23.83, "volume": 251634.0}, {"date": "2016-09-01", "close": 23.77, "volume": 199204.0}, {"date": "2016-09-02", "close": 24.23, "volume": 284659.0}, {"date": "2016-09-06", "close": 23.7, "volume": 429561.0}, {"date": "2016-09-07", "close": 23.87, "volume": 340969.0}, {"date": "2016-09-08", "close": 23.34, "volume": 1106307.0}, {"date": "2016-09-09", "close": 22.08, "volume": 899884.0}, {"date": "2016-09-12", "close": 22.66, "volume": 586790.0}, {"date": "2016-09-13", "close": 21.97, "volume": 418820.0}, {"date": "2016-09-14", "close": 21.93, "volume": 272913.0}, {"date": "2016-09-15", "close": 22.2, "volume": 452329.0}, {"date": "2016-09-16", "close": 22.19, "volume": 593650.0}, {"date": "2016-09-19", "close": 22.27, "volume": 253416.0}, {"date": "2016-09-20", "close": 22.12, "volume": 496661.0}, {"date": "2016-09-21", "close": 22.47, "volume": 429418.0}, {"date": "2016-09-22", "close": 23.0, "volume": 566863.0}, {"date": "2016-09-23", "close": 22.31, "volume": 769893.0}, {"date": "2016-09-26", "close": 22.29, "volume": 675945.0}, {"date": "2016-09-27", "close": 22.16, "volume": 1032468.0}, {"date": "2016-09-28", "close": 22.85, "volume": 1940078.0}, {"date": "2016-09-29", "close": 22.33, "volume": 1154267.0}, {"date": "2016-09-30", "close": 23.24, "volume": 994779.0}, {"date": "2016-10-03", "close": 23.58, "volume": 954675.0}, {"date": "2016-10-04", "close": 23.45, "volume": 809051.0}, {"date": "2016-10-05", "close": 23.34, "volume": 1033307.0}, {"date": "2016-10-06", "close": 23.98, "volume": 869701.0}, {"date": "2016-10-07", "close": 23.17, "volume": 678622.0}, {"date": "2016-10-10", "close": 23.29, "volume": 486290.0}, {"date": "2016-10-11", "close": 22.58, "volume": 650993.0}, {"date": "2016-10-12", "close": 22.51, "volume": 500365.0}, {"date": "2016-10-13", "close": 21.68, "volume": 785983.0}, {"date": "2016-10-14", "close": 22.26, "volume": 606293.0}, {"date": "2016-10-17", "close": 22.27, "volume": 685305.0}, {"date": "2016-10-18", "close": 22.26, "volume": 426549.0}, {"date": "2016-10-19", "close": 22.69, "volume": 410157.0}, {"date": "2016-10-20", "close": 22.64, "volume": 475483.0}, {"date": "2016-10-21", "close": 22.5, "volume": 298149.0}, {"date": "2016-10-24", "close": 22.12, "volume": 855121.0}, {"date": "2016-10-25", "close": 22.05, "volume": 427378.0}, {"date": "2016-10-26", "close": 22.08, "volume": 445403.0}, {"date": "2016-10-27", "close": 22.24, "volume": 502995.0}, {"date": "2016-10-28", "close": 22.45, "volume": 525891.0}, {"date": "2016-10-31", "close": 22.3, "volume": 366134.0}, {"date": "2016-11-01", "close": 21.85, "volume": 399208.0}, {"date": "2016-11-02", "close": 21.6, "volume": 277009.0}, {"date": "2016-11-03", "close": 21.6, "volume": 228981.0}, {"date": "2016-11-04", "close": 22.0, "volume": 346020.0}, {"date": "2016-11-07", "close": 22.65, "volume": 288109.0}, {"date": "2016-11-08", "close": 23.05, "volume": 312268.0}, {"date": "2016-11-09", "close": 24.35, "volume": 680096.0}, {"date": "2016-11-10", "close": 25.1, "volume": 672997.0}, {"date": "2016-11-11", "close": 25.4, "volume": 743372.0}, {"date": "2016-11-14", "close": 26.4, "volume": 997172.0}, {"date": "2016-11-15", "close": 26.4, "volume": 680280.0}, {"date": "2016-11-16", "close": 26.4, "volume": 409456.0}, {"date": "2016-11-17", "close": 26.2, "volume": 235160.0}, {"date": "2016-11-18", "close": 25.95, "volume": 482822.0}, {"date": "2016-11-21", "close": 25.95, "volume": 482338.0}, {"date": "2016-11-22", "close": 26.4, "volume": 492392.0}, {"date": "2016-11-23", "close": 26.55, "volume": 662434.0}, {"date": "2016-11-25", "close": 26.55, "volume": 268683.0}, {"date": "2016-11-28", "close": 26.15, "volume": 510715.0}, {"date": "2016-11-29", "close": 25.95, "volume": 462940.0}, {"date": "2016-11-30", "close": 25.95, "volume": 1038281.0}, {"date": "2016-12-01", "close": 26.45, "volume": 754532.0}, {"date": "2016-12-02", "close": 26.35, "volume": 552851.0}, {"date": "2016-12-05", "close": 26.8, "volume": 921061.0}, {"date": "2016-12-06", "close": 27.3, "volume": 402975.0}, {"date": "2016-12-07", "close": 28.15, "volume": 483158.0}, {"date": "2016-12-08", "close": 28.7, "volume": 724681.0}, {"date": "2016-12-09", "close": 29.3, "volume": 677401.0}, {"date": "2016-12-12", "close": 28.65, "volume": 437915.0}, {"date": "2016-12-13", "close": 28.7, "volume": 414023.0}, {"date": "2016-12-14", "close": 28.35, "volume": 653654.0}, {"date": "2016-12-15", "close": 28.2, "volume": 614458.0}, {"date": "2016-12-16", "close": 27.85, "volume": 1765254.0}, {"date": "2016-12-19", "close": 28.1, "volume": 576793.0}, {"date": "2016-12-20", "close": 28.25, "volume": 555296.0}, {"date": "2016-12-21", "close": 27.95, "volume": 957642.0}, {"date": "2016-12-22", "close": 27.15, "volume": 862362.0}, {"date": "2016-12-23", "close": 26.75, "volume": 493937.0}, {"date": "2016-12-27", "close": 26.95, "volume": 434222.0}, {"date": "2016-12-28", "close": 26.35, "volume": 249777.0}, {"date": "2016-12-29", "close": 26.7, "volume": 361247.0}, {"date": "2016-12-30", "close": 25.95, "volume": 554226.0}, {"date": "2017-01-03", "close": 26.75, "volume": 1038151.0}, {"date": "2017-01-04", "close": 26.85, "volume": 572218.0}, {"date": "2017-01-05", "close": 26.55, "volume": 543655.0}, {"date": "2017-01-06", "close": 26.6, "volume": 426783.0}, {"date": "2017-01-09", "close": 26.1, "volume": 443317.0}, {"date": "2017-01-10", "close": 26.65, "volume": 567798.0}, {"date": "2017-01-11", "close": 26.95, "volume": 451801.0}, {"date": "2017-01-12", "close": 26.85, "volume": 635152.0}, {"date": "2017-01-13", "close": 26.95, "volume": 790950.0}, {"date": "2017-01-17", "close": 26.6, "volume": 591564.0}, {"date": "2017-01-18", "close": 26.85, "volume": 510201.0}, {"date": "2017-01-19", "close": 26.9, "volume": 397624.0}, {"date": "2017-01-20", "close": 27.05, "volume": 444350.0}, {"date": "2017-01-23", "close": 26.65, "volume": 608715.0}, {"date": "2017-01-24", "close": 27.15, "volume": 715626.0}, {"date": "2017-01-25", "close": 27.15, "volume": 562797.0}, {"date": "2017-01-26", "close": 27.0, "volume": 700351.0}, {"date": "2017-01-27", "close": 26.75, "volume": 566185.0}, {"date": "2017-01-30", "close": 26.4, "volume": 788647.0}, {"date": "2017-01-31", "close": 26.15, "volume": 825756.0}, {"date": "2017-02-01", "close": 26.7, "volume": 431303.0}, {"date": "2017-02-02", "close": 26.35, "volume": 300450.0}, {"date": "2017-02-03", "close": 26.9, "volume": 260607.0}, {"date": "2017-02-06", "close": 26.75, "volume": 321440.0}, {"date": "2017-02-07", "close": 26.7, "volume": 227239.0}, {"date": "2017-02-08", "close": 26.55, "volume": 397985.0}, {"date": "2017-02-09", "close": 27.0, "volume": 255087.0}, {"date": "2017-02-10", "close": 27.15, "volume": 179381.0}, {"date": "2017-02-13", "close": 27.4, "volume": 249407.0}, {"date": "2017-02-14", "close": 27.05, "volume": 245665.0}, {"date": "2017-02-15", "close": 27.1, "volume": 191447.0}, {"date": "2017-02-16", "close": 26.7, "volume": 258309.0}, {"date": "2017-02-17", "close": 26.75, "volume": 264767.0}, {"date": "2017-02-21", "close": 27.15, "volume": 576483.0}, {"date": "2017-02-22", "close": 26.95, "volume": 197967.0}, {"date": "2017-02-23", "close": 26.65, "volume": 265309.0}, {"date": "2017-02-24", "close": 26.65, "volume": 419277.0}, {"date": "2017-02-27", "close": 27.25, "volume": 302425.0}, {"date": "2017-02-28", "close": 26.55, "volume": 333705.0}, {"date": "2017-03-01", "close": 27.2, "volume": 745818.0}, {"date": "2017-03-02", "close": 26.6, "volume": 286324.0}, {"date": "2017-03-03", "close": 26.7, "volume": 235520.0}, {"date": "2017-03-06", "close": 26.9, "volume": 240158.0}, {"date": "2017-03-07", "close": 26.8, "volume": 326634.0}, {"date": "2017-03-08", "close": 26.6, "volume": 290387.0}, {"date": "2017-03-09", "close": 26.45, "volume": 428233.0}, {"date": "2017-03-10", "close": 27.9, "volume": 717163.0}, {"date": "2017-03-13", "close": 28.25, "volume": 297084.0}, {"date": "2017-03-14", "close": 27.9, "volume": 232493.0}, {"date": "2017-03-15", "close": 28.4, "volume": 372059.0}, {"date": "2017-03-16", "close": 28.3, "volume": 284780.0}, {"date": "2017-03-17", "close": 28.6, "volume": 940730.0}, {"date": "2017-03-20", "close": 28.9, "volume": 659693.0}, {"date": "2017-03-21", "close": 28.15, "volume": 1400228.0}, {"date": "2017-03-22", "close": 26.95, "volume": 1741220.0}, {"date": "2017-03-23", "close": 26.25, "volume": 825651.0}, {"date": "2017-03-24", "close": 25.9, "volume": 923534.0}, {"date": "2017-03-27", "close": 25.1, "volume": 863453.0}, {"date": "2017-03-28", "close": 25.05, "volume": 883489.0}, {"date": "2017-03-29", "close": 25.5, "volume": 558446.0}, {"date": "2017-03-30", "close": 25.95, "volume": 715816.0}, {"date": "2017-03-31", "close": 26.35, "volume": 752607.0}, {"date": "2017-04-03", "close": 25.65, "volume": 485405.0}, {"date": "2017-04-04", "close": 25.55, "volume": 575334.0}, {"date": "2017-04-05", "close": 25.35, "volume": 470124.0}, {"date": "2017-04-06", "close": 25.7, "volume": 322873.0}, {"date": "2017-04-07", "close": 25.5, "volume": 403123.0}, {"date": "2017-04-10", "close": 25.95, "volume": 371227.0}, {"date": "2017-04-11", "close": 25.9, "volume": 517711.0}, {"date": "2017-04-12", "close": 25.25, "volume": 656703.0}, {"date": "2017-04-13", "close": 25.0, "volume": 498106.0}, {"date": "2017-04-17", "close": 25.1, "volume": 507091.0}, {"date": "2017-04-18", "close": 24.7, "volume": 539322.0}, {"date": "2017-04-19", "close": 24.55, "volume": 345237.0}, {"date": "2017-04-20", "close": 25.3, "volume": 499005.0}, {"date": "2017-04-21", "close": 25.15, "volume": 302696.0}, {"date": "2017-04-24", "close": 26.0, "volume": 553771.0}, {"date": "2017-04-25", "close": 26.7, "volume": 315468.0}, {"date": "2017-04-26", "close": 27.3, "volume": 475112.0}, {"date": "2017-04-27", "close": 27.35, "volume": 316937.0}, {"date": "2017-04-28", "close": 27.3, "volume": 286312.0}, {"date": "2017-05-01", "close": 27.55, "volume": 437285.0}, {"date": "2017-05-02", "close": 27.55, "volume": 220334.0}, {"date": "2017-05-03", "close": 27.35, "volume": 415361.0}, {"date": "2017-05-04", "close": 27.25, "volume": 324314.0}, {"date": "2017-05-05", "close": 27.55, "volume": 514538.0}, {"date": "2017-05-08", "close": 27.35, "volume": 235959.0}, {"date": "2017-05-09", "close": 27.3, "volume": 345276.0}, {"date": "2017-05-10", "close": 27.0, "volume": 463836.0}, {"date": "2017-05-11", "close": 26.85, "volume": 311708.0}, {"date": "2017-05-12", "close": 26.05, "volume": 448686.0}, {"date": "2017-05-15", "close": 26.0, "volume": 376729.0}, {"date": "2017-05-16", "close": 26.05, "volume": 353242.0}, {"date": "2017-05-17", "close": 25.1, "volume": 309727.0}, {"date": "2017-05-18", "close": 24.95, "volume": 255667.0}, {"date": "2017-05-19", "close": 25.4, "volume": 384354.0}, {"date": "2017-05-22", "close": 25.5, "volume": 353832.0}, {"date": "2017-05-23", "close": 25.65, "volume": 214155.0}, {"date": "2017-05-24", "close": 25.65, "volume": 234717.0}, {"date": "2017-05-25", "close": 25.55, "volume": 277286.0}, {"date": "2017-05-26", "close": 25.6, "volume": 208408.0}, {"date": "2017-05-30", "close": 25.65, "volume": 220457.0}, {"date": "2017-05-31", "close": 25.95, "volume": 425151.0}, {"date": "2017-06-01", "close": 26.6, "volume": 483279.0}, {"date": "2017-06-02", "close": 27.0, "volume": 463731.0}, {"date": "2017-06-05", "close": 27.25, "volume": 640113.0}, {"date": "2017-06-06", "close": 27.4, "volume": 724960.0}, {"date": "2017-06-07", "close": 26.55, "volume": 428204.0}, {"date": "2017-06-08", "close": 27.2, "volume": 343030.0}, {"date": "2017-06-09", "close": 25.05, "volume": 1265048.0}, {"date": "2017-06-12", "close": 24.9, "volume": 776379.0}, {"date": "2017-06-13", "close": 25.1, "volume": 709132.0}, {"date": "2017-06-14", "close": 24.6, "volume": 582152.0}, {"date": "2017-06-15", "close": 24.1, "volume": 351903.0}, {"date": "2017-06-16", "close": 23.9, "volume": 671596.0}, {"date": "2017-06-19", "close": 24.1, "volume": 520712.0}, {"date": "2017-06-20", "close": 23.2, "volume": 1608606.0}, {"date": "2017-06-21", "close": 22.25, "volume": 1845951.0}, {"date": "2017-06-22", "close": 23.05, "volume": 1030674.0}, {"date": "2017-06-23", "close": 24.1, "volume": 1235492.0}, {"date": "2017-06-26", "close": 24.05, "volume": 782611.0}, {"date": "2017-06-27", "close": 23.65, "volume": 1114956.0}, {"date": "2017-06-28", "close": 24.4, "volume": 618414.0}, {"date": "2017-06-29", "close": 24.25, "volume": 492404.0}, {"date": "2017-06-30", "close": 24.6, "volume": 413982.0}, {"date": "2017-07-03", "close": 24.9, "volume": 178901.0}, {"date": "2017-07-05", "close": 25.0, "volume": 590033.0}, {"date": "2017-07-06", "close": 24.15, "volume": 703211.0}, {"date": "2017-07-07", "close": 24.55, "volume": 438946.0}, {"date": "2017-07-10", "close": 24.7, "volume": 468875.0}, {"date": "2017-07-11", "close": 24.9, "volume": 451128.0}, {"date": "2017-07-12", "close": 24.95, "volume": 581019.0}, {"date": "2017-07-13", "close": 24.4, "volume": 403595.0}, {"date": "2017-07-14", "close": 24.6, "volume": 358471.0}, {"date": "2017-07-17", "close": 24.6, "volume": 237127.0}, {"date": "2017-07-18", "close": 24.0, "volume": 538493.0}, {"date": "2017-07-19", "close": 24.55, "volume": 225666.0}, {"date": "2017-07-20", "close": 24.35, "volume": 184790.0}, {"date": "2017-07-21", "close": 24.05, "volume": 361507.0}, {"date": "2017-07-24", "close": 24.1, "volume": 329869.0}, {"date": "2017-07-25", "close": 24.75, "volume": 969661.0}, {"date": "2017-07-26", "close": 23.8, "volume": 242776.0}, {"date": "2017-07-27", "close": 23.9, "volume": 394831.0}, {"date": "2017-07-28", "close": 24.1, "volume": 256365.0}, {"date": "2017-07-31", "close": 24.2, "volume": 221177.0}, {"date": "2017-08-01", "close": 24.2, "volume": 395822.0}, {"date": "2017-08-02", "close": 23.95, "volume": 291194.0}, {"date": "2017-08-03", "close": 24.05, "volume": 213169.0}, {"date": "2017-08-04", "close": 24.4, "volume": 205467.0}, {"date": "2017-08-07", "close": 24.05, "volume": 526234.0}, {"date": "2017-08-08", "close": 23.95, "volume": 256112.0}, {"date": "2017-08-09", "close": 24.05, "volume": 309995.0}, {"date": "2017-08-10", "close": 23.25, "volume": 365136.0}, {"date": "2017-08-11", "close": 22.95, "volume": 412638.0}, {"date": "2017-08-14", "close": 23.25, "volume": 273845.0}, {"date": "2017-08-15", "close": 23.1, "volume": 328667.0}, {"date": "2017-08-16", "close": 22.9, "volume": 488539.0}, {"date": "2017-08-17", "close": 23.3, "volume": 621162.0}, {"date": "2017-08-18", "close": 23.0, "volume": 376685.0}, {"date": "2017-08-21", "close": 22.4, "volume": 660868.0}, {"date": "2017-08-22", "close": 23.0, "volume": 296659.0}, {"date": "2017-08-23", "close": 22.6, "volume": 197219.0}, {"date": "2017-08-24", "close": 22.75, "volume": 188198.0}, {"date": "2017-08-25", "close": 23.15, "volume": 783771.0}, {"date": "2017-08-28", "close": 23.3, "volume": 311375.0}, {"date": "2017-08-29", "close": 23.2, "volume": 190405.0}, {"date": "2017-08-30", "close": 23.65, "volume": 265791.0}, {"date": "2017-08-31", "close": 24.05, "volume": 329847.0}, {"date": "2017-09-01", "close": 24.45, "volume": 391619.0}, {"date": "2017-09-05", "close": 24.4, "volume": 365781.0}, {"date": "2017-09-06", "close": 24.4, "volume": 364575.0}, {"date": "2017-09-07", "close": 24.55, "volume": 220099.0}, {"date": "2017-09-08", "close": 24.65, "volume": 366031.0}, {"date": "2017-09-11", "close": 25.0, "volume": 256312.0}, {"date": "2017-09-12", "close": 25.5, "volume": 289278.0}, {"date": "2017-09-13", "close": 25.9, "volume": 322110.0}, {"date": "2017-09-14", "close": 26.05, "volume": 314504.0}, {"date": "2017-09-15", "close": 26.0, "volume": 1247846.0}, {"date": "2017-09-18", "close": 26.6, "volume": 359610.0}, {"date": "2017-09-19", "close": 26.35, "volume": 483254.0}, {"date": "2017-09-20", "close": 26.55, "volume": 546149.0}, {"date": "2017-09-21", "close": 26.75, "volume": 371290.0}, {"date": "2017-09-22", "close": 26.85, "volume": 400309.0}, {"date": "2017-09-25", "close": 27.0, "volume": 462034.0}, {"date": "2017-09-26", "close": 26.85, "volume": 1186137.0}, {"date": "2017-09-27", "close": 25.1, "volume": 2203999.0}, {"date": "2017-09-28", "close": 25.65, "volume": 1317828.0}, {"date": "2017-09-29", "close": 25.6, "volume": 965131.0}, {"date": "2017-10-02", "close": 25.7, "volume": 1045796.0}, {"date": "2017-10-03", "close": 25.8, "volume": 792432.0}, {"date": "2017-10-04", "close": 25.9, "volume": 485114.0}, {"date": "2017-10-05", "close": 25.9, "volume": 512886.0}, {"date": "2017-10-06", "close": 26.1, "volume": 616691.0}, {"date": "2017-10-09", "close": 26.25, "volume": 412720.0}, {"date": "2017-10-10", "close": 26.1, "volume": 567979.0}, {"date": "2017-10-11", "close": 26.2, "volume": 516555.0}, {"date": "2017-10-12", "close": 26.15, "volume": 423544.0}, {"date": "2017-10-13", "close": 26.25, "volume": 489188.0}, {"date": "2017-10-16", "close": 26.25, "volume": 459580.0}, {"date": "2017-10-17", "close": 26.05, "volume": 420441.0}, {"date": "2017-10-18", "close": 26.15, "volume": 277623.0}, {"date": "2017-10-19", "close": 25.95, "volume": 241270.0}, {"date": "2017-10-20", "close": 26.25, "volume": 352998.0}, {"date": "2017-10-23", "close": 26.25, "volume": 272941.0}, {"date": "2017-10-24", "close": 26.15, "volume": 291159.0}, {"date": "2017-10-25", "close": 26.0, "volume": 182657.0}, {"date": "2017-10-26", "close": 26.15, "volume": 223657.0}, {"date": "2017-10-27", "close": 25.85, "volume": 302965.0}, {"date": "2017-10-30", "close": 25.35, "volume": 410445.0}, {"date": "2017-10-31", "close": 25.5, "volume": 415769.0}, {"date": "2017-11-01", "close": 25.65, "volume": 338196.0}, {"date": "2017-11-02", "close": 25.75, "volume": 317799.0}, {"date": "2017-11-03", "close": 25.55, "volume": 148015.0}, {"date": "2017-11-06", "close": 25.6, "volume": 268338.0}, {"date": "2017-11-07", "close": 25.0, "volume": 301637.0}, {"date": "2017-11-08", "close": 25.15, "volume": 246321.0}, {"date": "2017-11-09", "close": 24.6, "volume": 272012.0}, {"date": "2017-11-10", "close": 24.7, "volume": 149145.0}, {"date": "2017-11-13", "close": 24.8, "volume": 287423.0}, {"date": "2017-11-14", "close": 24.95, "volume": 284214.0}, {"date": "2017-11-15", "close": 24.3, "volume": 520997.0}, {"date": "2017-11-16", "close": 25.15, "volume": 263549.0}, {"date": "2017-11-17", "close": 25.35, "volume": 325603.0}, {"date": "2017-11-20", "close": 25.35, "volume": 408562.0}, {"date": "2017-11-21", "close": 25.8, "volume": 194565.0}, {"date": "2017-11-22", "close": 25.55, "volume": 136940.0}, {"date": "2017-11-24", "close": 25.5, "volume": 73415.0}, {"date": "2017-11-27", "close": 25.35, "volume": 281441.0}, {"date": "2017-11-28", "close": 25.9, "volume": 242390.0}, {"date": "2017-11-29", "close": 26.25, "volume": 505109.0}, {"date": "2017-11-30", "close": 26.4, "volume": 263865.0}, {"date": "2017-12-01", "close": 26.65, "volume": 535320.0}, {"date": "2017-12-04", "close": 26.95, "volume": 533325.0}, {"date": "2017-12-05", "close": 26.35, "volume": 326821.0}, {"date": "2017-12-06", "close": 26.2, "volume": 356649.0}, {"date": "2017-12-07", "close": 25.7, "volume": 381939.0}, {"date": "2017-12-08", "close": 26.3, "volume": 375070.0}, {"date": "2017-12-11", "close": 26.0, "volume": 232071.0}, {"date": "2017-12-12", "close": 26.0, "volume": 201977.0}, {"date": "2017-12-13", "close": 26.15, "volume": 309733.0}, {"date": "2017-12-14", "close": 25.4, "volume": 437725.0}, {"date": "2017-12-15", "close": 26.05, "volume": 620416.0}, {"date": "2017-12-18", "close": 27.25, "volume": 881341.0}, {"date": "2017-12-19", "close": 27.5, "volume": 1025004.0}, {"date": "2017-12-20", "close": 25.7, "volume": 1449028.0}, {"date": "2017-12-21", "close": 24.45, "volume": 1831014.0}, {"date": "2017-12-22", "close": 24.6, "volume": 833085.0}, {"date": "2017-12-26", "close": 25.1, "volume": 472655.0}, {"date": "2017-12-27", "close": 25.0, "volume": 565165.0}, {"date": "2017-12-28", "close": 25.8, "volume": 653748.0}, {"date": "2017-12-29", "close": 25.3, "volume": 571959.0}, {"date": "2018-01-02", "close": 25.05, "volume": 914646.0}, {"date": "2018-01-03", "close": 25.25, "volume": 367013.0}, {"date": "2018-01-04", "close": 25.55, "volume": 446792.0}, {"date": "2018-01-05", "close": 25.6, "volume": 415753.0}, {"date": "2018-01-08", "close": 25.5, "volume": 318578.0}, {"date": "2018-01-09", "close": 25.4, "volume": 319964.0}, {"date": "2018-01-10", "close": 24.95, "volume": 323850.0}, {"date": "2018-01-11", "close": 25.6, "volume": 296530.0}, {"date": "2018-01-12", "close": 25.45, "volume": 450291.0}, {"date": "2018-01-16", "close": 25.55, "volume": 462428.0}, {"date": "2018-01-17", "close": 25.4, "volume": 546432.0}, {"date": "2018-01-18", "close": 25.65, "volume": 455622.0}, {"date": "2018-01-19", "close": 26.0, "volume": 516136.0}, {"date": "2018-01-22", "close": 26.15, "volume": 456164.0}, {"date": "2018-01-23", "close": 26.1, "volume": 628106.0}, {"date": "2018-01-24", "close": 25.95, "volume": 527835.0}, {"date": "2018-01-25", "close": 26.15, "volume": 296706.0}, {"date": "2018-01-26", "close": 26.2, "volume": 439833.0}, {"date": "2018-01-29", "close": 25.85, "volume": 469815.0}, {"date": "2018-01-30", "close": 25.05, "volume": 554959.0}, {"date": "2018-01-31", "close": 24.75, "volume": 415194.0}, {"date": "2018-02-01", "close": 24.55, "volume": 374970.0}, {"date": "2018-02-02", "close": 24.0, "volume": 343001.0}, {"date": "2018-02-05", "close": 22.5, "volume": 489163.0}, {"date": "2018-02-06", "close": 23.25, "volume": 1082157.0}, {"date": "2018-02-07", "close": 23.25, "volume": 587233.0}, {"date": "2018-02-08", "close": 22.8, "volume": 627483.0}, {"date": "2018-02-09", "close": 22.85, "volume": 892377.0}, {"date": "2018-02-12", "close": 23.3, "volume": 645188.0}, {"date": "2018-02-13", "close": 23.3, "volume": 561268.0}, {"date": "2018-02-14", "close": 23.75, "volume": 325793.0}, {"date": "2018-02-15", "close": 24.0, "volume": 481375.0}, {"date": "2018-02-16", "close": 24.0, "volume": 606341.0}, {"date": "2018-02-20", "close": 24.05, "volume": 515452.0}, {"date": "2018-02-21", "close": 24.2, "volume": 508200.0}, {"date": "2018-02-22", "close": 24.15, "volume": 235455.0}, {"date": "2018-02-23", "close": 24.1, "volume": 781082.0}, {"date": "2018-02-26", "close": 24.15, "volume": 732813.0}, {"date": "2018-02-27", "close": 23.55, "volume": 263525.0}, {"date": "2018-02-28", "close": 22.7, "volume": 409018.0}, {"date": "2018-03-01", "close": 22.05, "volume": 378726.0}, {"date": "2018-03-02", "close": 22.05, "volume": 384825.0}, {"date": "2018-03-05", "close": 22.5, "volume": 508698.0}, {"date": "2018-03-06", "close": 23.15, "volume": 366402.0}, {"date": "2018-03-07", "close": 23.45, "volume": 458047.0}, {"date": "2018-03-08", "close": 23.35, "volume": 309678.0}, {"date": "2018-03-09", "close": 23.9, "volume": 287754.0}, {"date": "2018-03-12", "close": 23.7, "volume": 327677.0}, {"date": "2018-03-13", "close": 23.6, "volume": 388136.0}, {"date": "2018-03-14", "close": 23.3, "volume": 368716.0}, {"date": "2018-03-15", "close": 23.35, "volume": 223918.0}, {"date": "2018-03-16", "close": 23.65, "volume": 769956.0}, {"date": "2018-03-19", "close": 23.4, "volume": 471429.0}, {"date": "2018-03-20", "close": 23.7, "volume": 593307.0}, {"date": "2018-03-21", "close": 22.8, "volume": 1261669.0}, {"date": "2018-03-22", "close": 22.5, "volume": 1051615.0}, {"date": "2018-03-23", "close": 22.4, "volume": 776845.0}, {"date": "2018-03-26", "close": 23.05, "volume": 1114502.0}, {"date": "2018-03-27", "close": 22.65, "volume": 821738.0}, {"date": "2018-03-28", "close": 22.8, "volume": 716835.0}, {"date": "2018-03-29", "close": 23.25, "volume": 781562.0}, {"date": "2018-04-02", "close": 22.8, "volume": 1072374.0}, {"date": "2018-04-03", "close": 22.6, "volume": 544043.0}, {"date": "2018-04-04", "close": 23.05, "volume": 349803.0}, {"date": "2018-04-05", "close": 23.6, "volume": 289754.0}, {"date": "2018-04-06", "close": 22.75, "volume": 317284.0}, {"date": "2018-04-09", "close": 22.5, "volume": 246791.0}, {"date": "2018-04-10", "close": 23.2, "volume": 483125.0}, {"date": "2018-04-11", "close": 23.35, "volume": 365642.0}, {"date": "2018-04-12", "close": 23.55, "volume": 224196.0}, {"date": "2018-04-13", "close": 23.45, "volume": 200804.0}, {"date": "2018-04-16", "close": 23.8, "volume": 222688.0}, {"date": "2018-04-17", "close": 23.85, "volume": 378477.0}, {"date": "2018-04-18", "close": 24.25, "volume": 330294.0}, {"date": "2018-04-19", "close": 24.5, "volume": 316514.0}, {"date": "2018-04-20", "close": 24.5, "volume": 303518.0}, {"date": "2018-04-23", "close": 23.9, "volume": 418198.0}, {"date": "2018-04-24", "close": 23.75, "volume": 553874.0}, {"date": "2018-04-25", "close": 23.35, "volume": 493159.0}, {"date": "2018-04-26", "close": 23.35, "volume": 224033.0}, {"date": "2018-04-27", "close": 23.5, "volume": 264271.0}, {"date": "2018-04-30", "close": 23.55, "volume": 620507.0}, {"date": "2018-05-01", "close": 23.25, "volume": 404541.0}, {"date": "2018-05-02", "close": 23.05, "volume": 583997.0}, {"date": "2018-05-03", "close": 23.15, "volume": 448779.0}, {"date": "2018-05-04", "close": 23.45, "volume": 266037.0}, {"date": "2018-05-07", "close": 24.0, "volume": 244554.0}, {"date": "2018-05-08", "close": 23.8, "volume": 482879.0}, {"date": "2018-05-09", "close": 24.1, "volume": 518797.0}, {"date": "2018-05-10", "close": 23.8, "volume": 349938.0}, {"date": "2018-05-11", "close": 23.8, "volume": 175566.0}, {"date": "2018-05-14", "close": 24.1, "volume": 239748.0}, {"date": "2018-05-15", "close": 24.25, "volume": 310624.0}, {"date": "2018-05-16", "close": 24.45, "volume": 321386.0}, {"date": "2018-05-17", "close": 24.65, "volume": 314339.0}, {"date": "2018-05-18", "close": 24.55, "volume": 282289.0}, {"date": "2018-05-21", "close": 25.05, "volume": 360061.0}, {"date": "2018-05-22", "close": 24.9, "volume": 402312.0}, {"date": "2018-05-23", "close": 24.95, "volume": 452123.0}, {"date": "2018-05-24", "close": 25.0, "volume": 340371.0}, {"date": "2018-05-25", "close": 24.8, "volume": 645570.0}, {"date": "2018-05-29", "close": 24.2, "volume": 344505.0}, {"date": "2018-05-30", "close": 24.05, "volume": 474468.0}, {"date": "2018-05-31", "close": 23.35, "volume": 534713.0}, {"date": "2018-06-01", "close": 23.55, "volume": 485373.0}, {"date": "2018-06-04", "close": 24.1, "volume": 446996.0}, {"date": "2018-06-05", "close": 24.65, "volume": 329666.0}, {"date": "2018-06-06", "close": 24.7, "volume": 274448.0}, {"date": "2018-06-07", "close": 25.1, "volume": 343581.0}, {"date": "2018-06-08", "close": 25.4, "volume": 327113.0}, {"date": "2018-06-11", "close": 26.05, "volume": 394481.0}, {"date": "2018-06-12", "close": 25.75, "volume": 389587.0}, {"date": "2018-06-13", "close": 25.8, "volume": 322987.0}, {"date": "2018-06-14", "close": 25.9, "volume": 239559.0}, {"date": "2018-06-15", "close": 25.9, "volume": 509245.0}, {"date": "2018-06-18", "close": 25.9, "volume": 293816.0}, {"date": "2018-06-19", "close": 25.95, "volume": 446146.0}, {"date": "2018-06-20", "close": 29.05, "volume": 2022676.0}, {"date": "2018-06-21", "close": 29.5, "volume": 2270456.0}, {"date": "2018-06-22", "close": 29.75, "volume": 1457036.0}, {"date": "2018-06-25", "close": 29.3, "volume": 746212.0}, {"date": "2018-06-26", "close": 29.05, "volume": 907872.0}, {"date": "2018-06-27", "close": 28.95, "volume": 844250.0}, {"date": "2018-06-28", "close": 29.25, "volume": 1089143.0}, {"date": "2018-06-29", "close": 29.35, "volume": 1276973.0}, {"date": "2018-07-02", "close": 29.0, "volume": 682884.0}, {"date": "2018-07-03", "close": 29.0, "volume": 411550.0}, {"date": "2018-07-05", "close": 29.25, "volume": 738905.0}, {"date": "2018-07-06", "close": 29.45, "volume": 437716.0}, {"date": "2018-07-09", "close": 29.1, "volume": 782303.0}, {"date": "2018-07-10", "close": 28.8, "volume": 830088.0}, {"date": "2018-07-11", "close": 27.85, "volume": 651200.0}, {"date": "2018-07-12", "close": 27.65, "volume": 701607.0}, {"date": "2018-07-13", "close": 28.35, "volume": 569308.0}, {"date": "2018-07-16", "close": 27.9, "volume": 265676.0}, {"date": "2018-07-17", "close": 28.1, "volume": 322499.0}, {"date": "2018-07-18", "close": 28.1, "volume": 359286.0}, {"date": "2018-07-19", "close": 28.05, "volume": 385932.0}, {"date": "2018-07-20", "close": 28.0, "volume": 296608.0}, {"date": "2018-07-23", "close": 27.6, "volume": 326513.0}, {"date": "2018-07-24", "close": 27.6, "volume": 435119.0}, {"date": "2018-07-25", "close": 28.2, "volume": 417766.0}, {"date": "2018-07-26", "close": 28.45, "volume": 411718.0}, {"date": "2018-07-27", "close": 27.95, "volume": 206400.0}, {"date": "2018-07-30", "close": 27.75, "volume": 245183.0}, {"date": "2018-07-31", "close": 28.55, "volume": 362176.0}, {"date": "2018-08-01", "close": 28.25, "volume": 288143.0}, {"date": "2018-08-02", "close": 28.45, "volume": 181718.0}, {"date": "2018-08-03", "close": 28.5, "volume": 226353.0}, {"date": "2018-08-06", "close": 28.1, "volume": 370743.0}, {"date": "2018-08-07", "close": 28.1, "volume": 304436.0}, {"date": "2018-08-08", "close": 28.0, "volume": 105100.0}, {"date": "2018-08-09", "close": 28.25, "volume": 248174.0}, {"date": "2018-08-10", "close": 28.2, "volume": 235700.0}, {"date": "2018-08-13", "close": 28.2, "volume": 271604.0}, {"date": "2018-08-14", "close": 28.7, "volume": 242721.0}, {"date": "2018-08-15", "close": 28.45, "volume": 360243.0}, {"date": "2018-08-16", "close": 28.9, "volume": 199640.0}, {"date": "2018-08-17", "close": 29.15, "volume": 197167.0}, {"date": "2018-08-20", "close": 29.1, "volume": 309423.0}, {"date": "2018-08-21", "close": 29.45, "volume": 409533.0}, {"date": "2018-08-22", "close": 29.6, "volume": 171590.0}, {"date": "2018-08-23", "close": 29.35, "volume": 203698.0}, {"date": "2018-08-24", "close": 29.1, "volume": 310456.0}, {"date": "2018-08-27", "close": 29.4, "volume": 280453.0}, {"date": "2018-08-28", "close": 29.25, "volume": 159035.0}, {"date": "2018-08-29", "close": 29.25, "volume": 370105.0}, {"date": "2018-08-30", "close": 29.3, "volume": 209990.0}, {"date": "2018-08-31", "close": 29.45, "volume": 141041.0}, {"date": "2018-09-04", "close": 29.25, "volume": 325427.0}, {"date": "2018-09-05", "close": 29.6, "volume": 160473.0}, {"date": "2018-09-06", "close": 29.75, "volume": 182786.0}, {"date": "2018-09-07", "close": 29.65, "volume": 201858.0}, {"date": "2018-09-10", "close": 29.75, "volume": 320901.0}, {"date": "2018-09-11", "close": 29.5, "volume": 222976.0}, {"date": "2018-09-12", "close": 29.1, "volume": 330191.0}, {"date": "2018-09-13", "close": 28.95, "volume": 285021.0}, {"date": "2018-09-14", "close": 29.5, "volume": 337078.0}, {"date": "2018-09-17", "close": 29.9, "volume": 314221.0}, {"date": "2018-09-18", "close": 30.15, "volume": 317921.0}, {"date": "2018-09-19", "close": 30.2, "volume": 413936.0}, {"date": "2018-09-20", "close": 30.6, "volume": 491184.0}, {"date": "2018-09-21", "close": 29.8, "volume": 838344.0}, {"date": "2018-09-24", "close": 29.55, "volume": 381243.0}, {"date": "2018-09-25", "close": 29.75, "volume": 536121.0}, {"date": "2018-09-26", "close": 27.6, "volume": 1719403.0}, {"date": "2018-09-27", "close": 27.8, "volume": 707501.0}, {"date": "2018-09-28", "close": 27.9, "volume": 546629.0}, {"date": "2018-10-01", "close": 27.8, "volume": 622093.0}, {"date": "2018-10-02", "close": 27.75, "volume": 318946.0}, {"date": "2018-10-03", "close": 27.98, "volume": 323870.0}, {"date": "2018-10-04", "close": 27.76, "volume": 289901.0}, {"date": "2018-10-05", "close": 27.5, "volume": 352728.0}, {"date": "2018-10-08", "close": 27.42, "volume": 187481.0}, {"date": "2018-10-09", "close": 26.66, "volume": 443056.0}, {"date": "2018-10-10", "close": 25.3, "volume": 399462.0}, {"date": "2018-10-11", "close": 24.69, "volume": 434546.0}, {"date": "2018-10-12", "close": 24.72, "volume": 348049.0}, {"date": "2018-10-15", "close": 24.62, "volume": 237136.0}, {"date": "2018-10-16", "close": 25.2, "volume": 240501.0}, {"date": "2018-10-17", "close": 25.05, "volume": 395940.0}, {"date": "2018-10-18", "close": 24.32, "volume": 300025.0}, {"date": "2018-10-19", "close": 23.85, "volume": 321305.0}, {"date": "2018-10-22", "close": 24.29, "volume": 302737.0}, {"date": "2018-10-23", "close": 24.02, "volume": 428996.0}, {"date": "2018-10-24", "close": 23.08, "volume": 385926.0}, {"date": "2018-10-25", "close": 23.55, "volume": 321735.0}, {"date": "2018-10-26", "close": 23.34, "volume": 172717.0}, {"date": "2018-10-29", "close": 23.18, "volume": 187275.0}, {"date": "2018-10-30", "close": 23.97, "volume": 235703.0}, {"date": "2018-10-31", "close": 23.85, "volume": 294996.0}, {"date": "2018-11-01", "close": 24.53, "volume": 253198.0}, {"date": "2018-11-02", "close": 24.55, "volume": 245602.0}, {"date": "2018-11-05", "close": 24.74, "volume": 278939.0}, {"date": "2018-11-06", "close": 25.52, "volume": 227813.0}, {"date": "2018-11-07", "close": 26.25, "volume": 273512.0}, {"date": "2018-11-08", "close": 25.9, "volume": 203523.0}, {"date": "2018-11-09", "close": 25.49, "volume": 299348.0}, {"date": "2018-11-12", "close": 25.03, "volume": 418434.0}, {"date": "2018-11-13", "close": 24.74, "volume": 178325.0}, {"date": "2018-11-14", "close": 24.51, "volume": 308670.0}, {"date": "2018-11-15", "close": 25.35, "volume": 289574.0}, {"date": "2018-11-16", "close": 25.67, "volume": 250259.0}, {"date": "2018-11-19", "close": 25.19, "volume": 235454.0}, {"date": "2018-11-20", "close": 25.1, "volume": 322792.0}, {"date": "2018-11-21", "close": 25.23, "volume": 192510.0}, {"date": "2018-11-23", "close": 24.94, "volume": 125533.0}, {"date": "2018-11-26", "close": 25.18, "volume": 568640.0}, {"date": "2018-11-27", "close": 24.94, "volume": 230660.0}, {"date": "2018-11-28", "close": 25.32, "volume": 470974.0}, {"date": "2018-11-29", "close": 25.1, "volume": 379563.0}, {"date": "2018-11-30", "close": 25.6, "volume": 476695.0}, {"date": "2018-12-03", "close": 26.26, "volume": 321337.0}, {"date": "2018-12-04", "close": 24.17, "volume": 367040.0}, {"date": "2018-12-06", "close": 23.99, "volume": 306165.0}, {"date": "2018-12-07", "close": 23.36, "volume": 245134.0}, {"date": "2018-12-10", "close": 22.98, "volume": 479165.0}, {"date": "2018-12-11", "close": 22.86, "volume": 222594.0}, {"date": "2018-12-12", "close": 23.24, "volume": 223857.0}, {"date": "2018-12-13", "close": 23.23, "volume": 503817.0}, {"date": "2018-12-14", "close": 23.2, "volume": 510239.0}, {"date": "2018-12-17", "close": 23.35, "volume": 573532.0}, {"date": "2018-12-18", "close": 23.71, "volume": 615969.0}, {"date": "2018-12-19", "close": 23.16, "volume": 626938.0}, {"date": "2018-12-20", "close": 20.57, "volume": 1772506.0}, {"date": "2018-12-21", "close": 19.77, "volume": 1232705.0}, {"date": "2018-12-24", "close": 19.36, "volume": 319059.0}, {"date": "2018-12-26", "close": 20.58, "volume": 498285.0}, {"date": "2018-12-27", "close": 20.85, "volume": 520459.0}, {"date": "2018-12-28", "close": 20.64, "volume": 389697.0}, {"date": "2018-12-31", "close": 20.99, "volume": 424196.0}, {"date": "2019-01-02", "close": 21.05, "volume": 427471.0}, {"date": "2019-01-03", "close": 20.56, "volume": 562054.0}, {"date": "2019-01-04", "close": 21.26, "volume": 410808.0}, {"date": "2019-01-07", "close": 21.74, "volume": 339122.0}, {"date": "2019-01-08", "close": 21.96, "volume": 418723.0}, {"date": "2019-01-09", "close": 22.32, "volume": 228533.0}, {"date": "2019-01-10", "close": 22.16, "volume": 394936.0}, {"date": "2019-01-11", "close": 22.2, "volume": 198628.0}, {"date": "2019-01-14", "close": 21.97, "volume": 181111.0}, {"date": "2019-01-15", "close": 21.9, "volume": 215841.0}, {"date": "2019-01-16", "close": 22.0, "volume": 179332.0}, {"date": "2019-01-17", "close": 22.6, "volume": 343075.0}, {"date": "2019-01-18", "close": 22.73, "volume": 204068.0}, {"date": "2019-01-22", "close": 22.11, "volume": 259673.0}, {"date": "2019-01-23", "close": 21.9, "volume": 285183.0}, {"date": "2019-01-24", "close": 22.05, "volume": 335668.0}, {"date": "2019-01-25", "close": 22.28, "volume": 245168.0}, {"date": "2019-01-28", "close": 22.11, "volume": 318073.0}, {"date": "2019-01-29", "close": 22.26, "volume": 261903.0}, {"date": "2019-01-30", "close": 22.54, "volume": 384672.0}, {"date": "2019-01-31", "close": 22.89, "volume": 337037.0}, {"date": "2019-02-01", "close": 22.94, "volume": 236516.0}, {"date": "2019-02-04", "close": 23.15, "volume": 266054.0}, {"date": "2019-02-05", "close": 23.37, "volume": 233812.0}, {"date": "2019-02-06", "close": 23.3, "volume": 201822.0}, {"date": "2019-02-07", "close": 22.78, "volume": 248363.0}, {"date": "2019-02-08", "close": 22.58, "volume": 191320.0}, {"date": "2019-02-11", "close": 22.78, "volume": 285999.0}, {"date": "2019-02-12", "close": 23.9, "volume": 437539.0}, {"date": "2019-02-13", "close": 23.86, "volume": 240324.0}, {"date": "2019-02-14", "close": 23.82, "volume": 247287.0}, {"date": "2019-02-15", "close": 24.46, "volume": 221216.0}, {"date": "2019-02-19", "close": 24.36, "volume": 232288.0}, {"date": "2019-02-20", "close": 24.73, "volume": 256187.0}, {"date": "2019-02-21", "close": 24.66, "volume": 164105.0}, {"date": "2019-02-22", "close": 24.91, "volume": 141332.0}, {"date": "2019-02-25", "close": 24.8, "volume": 215836.0}, {"date": "2019-02-26", "close": 24.48, "volume": 88883.0}, {"date": "2019-02-27", "close": 24.43, "volume": 135558.0}, {"date": "2019-02-28", "close": 24.45, "volume": 178580.0}, {"date": "2019-03-01", "close": 24.49, "volume": 209810.0}, {"date": "2019-03-04", "close": 24.47, "volume": 128035.0}, {"date": "2019-03-05", "close": 24.41, "volume": 113041.0}, {"date": "2019-03-06", "close": 24.12, "volume": 218721.0}, {"date": "2019-03-07", "close": 23.68, "volume": 169592.0}, {"date": "2019-03-08", "close": 23.67, "volume": 159864.0}, {"date": "2019-03-11", "close": 24.49, "volume": 252942.0}, {"date": "2019-03-12", "close": 24.55, "volume": 210420.0}, {"date": "2019-03-13", "close": 24.41, "volume": 217694.0}, {"date": "2019-03-14", "close": 24.3, "volume": 182625.0}, {"date": "2019-03-15", "close": 24.79, "volume": 643859.0}, {"date": "2019-03-18", "close": 25.06, "volume": 220933.0}, {"date": "2019-03-19", "close": 25.17, "volume": 188210.0}, {"date": "2019-03-20", "close": 25.69, "volume": 445692.0}, {"date": "2019-03-21", "close": 24.16, "volume": 490116.0}, {"date": "2019-03-22", "close": 23.49, "volume": 462302.0}, {"date": "2019-03-25", "close": 23.71, "volume": 617857.0}, {"date": "2019-03-26", "close": 23.66, "volume": 297652.0}, {"date": "2019-03-27", "close": 24.26, "volume": 227105.0}, {"date": "2019-03-28", "close": 24.28, "volume": 205021.0}, {"date": "2019-03-29", "close": 24.37, "volume": 239965.0}, {"date": "2019-04-01", "close": 25.1, "volume": 157185.0}, {"date": "2019-04-02", "close": 25.12, "volume": 173442.0}, {"date": "2019-04-03", "close": 25.25, "volume": 122228.0}, {"date": "2019-04-04", "close": 25.69, "volume": 192382.0}, {"date": "2019-04-05", "close": 25.69, "volume": 179044.0}, {"date": "2019-04-08", "close": 25.74, "volume": 163983.0}, {"date": "2019-04-09", "close": 25.41, "volume": 206699.0}, {"date": "2019-04-10", "close": 25.74, "volume": 211423.0}, {"date": "2019-04-11", "close": 25.76, "volume": 120402.0}, {"date": "2019-04-12", "close": 25.75, "volume": 104898.0}, {"date": "2019-04-15", "close": 25.59, "volume": 125691.0}, {"date": "2019-04-16", "close": 25.6, "volume": 167394.0}, {"date": "2019-04-17", "close": 25.87, "volume": 132126.0}, {"date": "2019-04-18", "close": 25.98, "volume": 347882.0}, {"date": "2019-04-22", "close": 25.67, "volume": 81548.0}, {"date": "2019-04-23", "close": 25.92, "volume": 101428.0}, {"date": "2019-04-24", "close": 26.03, "volume": 112488.0}, {"date": "2019-04-25", "close": 25.38, "volume": 110182.0}, {"date": "2019-04-26", "close": 25.86, "volume": 107919.0}, {"date": "2019-04-29", "close": 25.94, "volume": 179193.0}, {"date": "2019-04-30", "close": 25.58, "volume": 370206.0}, {"date": "2019-05-01", "close": 25.34, "volume": 503282.0}, {"date": "2019-05-02", "close": 25.2, "volume": 109606.0}, {"date": "2019-05-03", "close": 25.82, "volume": 124444.0}, {"date": "2019-05-06", "close": 25.53, "volume": 297902.0}, {"date": "2019-05-07", "close": 24.92, "volume": 158328.0}, {"date": "2019-05-08", "close": 24.59, "volume": 238599.0}, {"date": "2019-05-09", "close": 24.56, "volume": 74279.0}, {"date": "2019-05-10", "close": 24.51, "volume": 291562.0}, {"date": "2019-05-13", "close": 23.68, "volume": 127776.0}, {"date": "2019-05-14", "close": 24.19, "volume": 271707.0}, {"date": "2019-05-15", "close": 24.5, "volume": 146812.0}, {"date": "2019-05-16", "close": 24.54, "volume": 312757.0}, {"date": "2019-05-17", "close": 24.11, "volume": 273480.0}, {"date": "2019-05-20", "close": 24.06, "volume": 138429.0}, {"date": "2019-05-21", "close": 24.35, "volume": 146359.0}, {"date": "2019-05-22", "close": 23.93, "volume": 89993.0}, {"date": "2019-05-23", "close": 22.88, "volume": 152477.0}, {"date": "2019-05-24", "close": 22.98, "volume": 188468.0}, {"date": "2019-05-28", "close": 22.69, "volume": 158631.0}, {"date": "2019-05-29", "close": 22.5, "volume": 230601.0}, {"date": "2019-05-30", "close": 22.63, "volume": 141899.0}, {"date": "2019-05-31", "close": 22.14, "volume": 258133.0}, {"date": "2019-06-03", "close": 22.89, "volume": 252862.0}, {"date": "2019-06-04", "close": 23.67, "volume": 217518.0}, {"date": "2019-06-05", "close": 23.89, "volume": 245849.0}, {"date": "2019-06-06", "close": 23.58, "volume": 130756.0}, {"date": "2019-06-07", "close": 24.02, "volume": 107101.0}, {"date": "2019-06-10", "close": 24.04, "volume": 217243.0}, {"date": "2019-06-11", "close": 23.84, "volume": 190360.0}, {"date": "2019-06-12", "close": 23.85, "volume": 103999.0}, {"date": "2019-06-13", "close": 24.23, "volume": 113488.0}, {"date": "2019-06-14", "close": 23.84, "volume": 99789.0}, {"date": "2019-06-17", "close": 23.59, "volume": 247355.0}, {"date": "2019-06-18", "close": 24.28, "volume": 149783.0}, {"date": "2019-06-19", "close": 24.01, "volume": 162390.0}, {"date": "2019-06-20", "close": 24.31, "volume": 192481.0}, {"date": "2019-06-21", "close": 23.96, "volume": 321291.0}, {"date": "2019-06-24", "close": 23.64, "volume": 288134.0}, {"date": "2019-06-25", "close": 24.15, "volume": 349816.0}, {"date": "2019-06-26", "close": 22.78, "volume": 574866.0}, {"date": "2019-06-27", "close": 23.99, "volume": 393084.0}, {"date": "2019-06-28", "close": 24.81, "volume": 903521.0}, {"date": "2019-07-01", "close": 24.83, "volume": 283703.0}, {"date": "2019-07-02", "close": 24.17, "volume": 158660.0}, {"date": "2019-07-03", "close": 24.2, "volume": 83416.0}, {"date": "2019-07-05", "close": 24.08, "volume": 232047.0}, {"date": "2019-07-08", "close": 23.94, "volume": 201288.0}, {"date": "2019-07-09", "close": 23.13, "volume": 380861.0}, {"date": "2019-07-10", "close": 22.48, "volume": 373300.0}, {"date": "2019-07-11", "close": 22.17, "volume": 529468.0}, {"date": "2019-07-12", "close": 22.64, "volume": 432167.0}, {"date": "2019-07-15", "close": 22.83, "volume": 311452.0}, {"date": "2019-07-16", "close": 23.11, "volume": 383706.0}, {"date": "2019-07-17", "close": 22.5, "volume": 495348.0}, {"date": "2019-07-18", "close": 22.14, "volume": 380668.0}, {"date": "2019-07-19", "close": 22.25, "volume": 312877.0}, {"date": "2019-07-22", "close": 22.28, "volume": 395938.0}, {"date": "2019-07-23", "close": 22.93, "volume": 329985.0}, {"date": "2019-07-24", "close": 23.2, "volume": 225990.0}, {"date": "2019-07-25", "close": 22.49, "volume": 239981.0}, {"date": "2019-07-26", "close": 22.96, "volume": 406928.0}, {"date": "2019-07-29", "close": 22.69, "volume": 185748.0}, {"date": "2019-07-30", "close": 23.1, "volume": 219683.0}, {"date": "2019-07-31", "close": 22.9, "volume": 393866.0}, {"date": "2019-08-01", "close": 21.89, "volume": 324452.0}, {"date": "2019-08-02", "close": 21.81, "volume": 306920.0}, {"date": "2019-08-05", "close": 20.89, "volume": 394198.0}, {"date": "2019-08-06", "close": 21.14, "volume": 401421.0}, {"date": "2019-08-07", "close": 21.3, "volume": 473794.0}, {"date": "2019-08-08", "close": 22.07, "volume": 303796.0}, {"date": "2019-08-09", "close": 21.75, "volume": 373991.0}, {"date": "2019-08-12", "close": 21.53, "volume": 289976.0}, {"date": "2019-08-13", "close": 21.88, "volume": 380737.0}, {"date": "2019-08-14", "close": 21.17, "volume": 249597.0}, {"date": "2019-08-15", "close": 21.1, "volume": 309828.0}, {"date": "2019-08-16", "close": 21.56, "volume": 333259.0}, {"date": "2019-08-19", "close": 22.01, "volume": 141501.0}, {"date": "2019-08-20", "close": 21.74, "volume": 193060.0}, {"date": "2019-08-21", "close": 21.95, "volume": 120352.0}, {"date": "2019-08-22", "close": 21.69, "volume": 114538.0}, {"date": "2019-08-23", "close": 21.01, "volume": 196707.0}, {"date": "2019-08-26", "close": 21.24, "volume": 186106.0}, {"date": "2019-08-27", "close": 20.96, "volume": 218668.0}, {"date": "2019-08-28", "close": 21.38, "volume": 269167.0}, {"date": "2019-08-29", "close": 22.12, "volume": 259439.0}, {"date": "2019-08-30", "close": 22.21, "volume": 201086.0}, {"date": "2019-09-03", "close": 21.86, "volume": 478328.0}, {"date": "2019-09-04", "close": 22.19, "volume": 259616.0}, {"date": "2019-09-05", "close": 23.38, "volume": 343185.0}, {"date": "2019-09-06", "close": 23.63, "volume": 255559.0}, {"date": "2019-09-09", "close": 24.5, "volume": 349011.0}, {"date": "2019-09-10", "close": 25.6, "volume": 444159.0}, {"date": "2019-09-11", "close": 26.09, "volume": 421937.0}, {"date": "2019-09-12", "close": 26.0, "volume": 673564.0}, {"date": "2019-09-13", "close": 26.21, "volume": 589270.0}, {"date": "2019-09-16", "close": 26.19, "volume": 454024.0}, {"date": "2019-09-17", "close": 25.42, "volume": 540202.0}, {"date": "2019-09-18", "close": 24.6, "volume": 544565.0}, {"date": "2019-09-19", "close": 24.21, "volume": 453740.0}, {"date": "2019-09-20", "close": 24.07, "volume": 1843630.0}, {"date": "2019-09-23", "close": 24.35, "volume": 368414.0}, {"date": "2019-09-24", "close": 24.24, "volume": 531773.0}, {"date": "2019-09-25", "close": 24.78, "volume": 512761.0}, {"date": "2019-09-26", "close": 21.83, "volume": 1742684.0}, {"date": "2019-09-27", "close": 22.05, "volume": 1071680.0}, {"date": "2019-09-30", "close": 21.94, "volume": 679071.0}, {"date": "2019-10-01", "close": 21.25, "volume": 770515.0}, {"date": "2019-10-02", "close": 20.67, "volume": 894731.0}, {"date": "2019-10-03", "close": 21.29, "volume": 800373.0}, {"date": "2019-10-04", "close": 21.87, "volume": 541498.0}, {"date": "2019-10-07", "close": 21.23, "volume": 317601.0}, {"date": "2019-10-08", "close": 20.79, "volume": 460179.0}, {"date": "2019-10-09", "close": 20.83, "volume": 518791.0}, {"date": "2019-10-10", "close": 20.86, "volume": 421296.0}, {"date": "2019-10-11", "close": 21.43, "volume": 444412.0}, {"date": "2019-10-14", "close": 21.35, "volume": 276917.0}, {"date": "2019-10-15", "close": 21.95, "volume": 438627.0}, {"date": "2019-10-16", "close": 22.28, "volume": 403915.0}, {"date": "2019-10-17", "close": 22.6, "volume": 403275.0}, {"date": "2019-10-18", "close": 22.56, "volume": 336520.0}, {"date": "2019-10-21", "close": 23.0, "volume": 273569.0}, {"date": "2019-10-22", "close": 23.38, "volume": 249910.0}, {"date": "2019-10-23", "close": 23.84, "volume": 260572.0}, {"date": "2019-10-24", "close": 23.77, "volume": 244054.0}, {"date": "2019-10-25", "close": 24.22, "volume": 252127.0}, {"date": "2019-10-28", "close": 24.53, "volume": 162256.0}, {"date": "2019-10-29", "close": 24.8, "volume": 200585.0}, {"date": "2019-10-30", "close": 24.84, "volume": 163471.0}, {"date": "2019-10-31", "close": 24.77, "volume": 190825.0}, {"date": "2019-11-01", "close": 25.56, "volume": 257597.0}, {"date": "2019-11-04", "close": 26.18, "volume": 332172.0}, {"date": "2019-11-05", "close": 25.97, "volume": 461311.0}, {"date": "2019-11-06", "close": 25.74, "volume": 423856.0}, {"date": "2019-11-07", "close": 26.59, "volume": 725278.0}, {"date": "2019-11-08", "close": 26.65, "volume": 366895.0}, {"date": "2019-11-11", "close": 26.24, "volume": 324238.0}, {"date": "2019-11-12", "close": 25.74, "volume": 262997.0}, {"date": "2019-11-13", "close": 24.84, "volume": 413329.0}, {"date": "2019-11-14", "close": 24.45, "volume": 375135.0}, {"date": "2019-11-15", "close": 24.69, "volume": 355765.0}, {"date": "2019-11-18", "close": 24.56, "volume": 294587.0}, {"date": "2019-11-19", "close": 24.4, "volume": 335339.0}, {"date": "2019-11-20", "close": 24.21, "volume": 378355.0}, {"date": "2019-11-21", "close": 24.0, "volume": 256831.0}, {"date": "2019-11-22", "close": 24.11, "volume": 214858.0}, {"date": "2019-11-25", "close": 24.42, "volume": 309074.0}, {"date": "2019-11-26", "close": 24.55, "volume": 311853.0}, {"date": "2019-11-27", "close": 24.9, "volume": 276222.0}, {"date": "2019-11-29", "close": 24.56, "volume": 116614.0}, {"date": "2019-12-02", "close": 24.36, "volume": 303695.0}, {"date": "2019-12-03", "close": 23.99, "volume": 383896.0}, {"date": "2019-12-04", "close": 24.02, "volume": 316998.0}, {"date": "2019-12-05", "close": 24.12, "volume": 187149.0}, {"date": "2019-12-06", "close": 24.82, "volume": 332962.0}, {"date": "2019-12-09", "close": 24.83, "volume": 264636.0}, {"date": "2019-12-10", "close": 24.72, "volume": 281029.0}, {"date": "2019-12-11", "close": 25.5, "volume": 770425.0}, {"date": "2019-12-12", "close": 26.2, "volume": 545625.0}, {"date": "2019-12-13", "close": 26.6, "volume": 538158.0}, {"date": "2019-12-16", "close": 26.67, "volume": 712421.0}, {"date": "2019-12-17", "close": 26.61, "volume": 719173.0}, {"date": "2019-12-18", "close": 26.6, "volume": 871884.0}, {"date": "2019-12-19", "close": 26.74, "volume": 710042.0}, {"date": "2019-12-20", "close": 27.23, "volume": 1485395.0}, {"date": "2019-12-23", "close": 27.09, "volume": 469545.0}, {"date": "2019-12-24", "close": 26.87, "volume": 161602.0}, {"date": "2019-12-26", "close": 26.57, "volume": 238800.0}, {"date": "2019-12-27", "close": 26.29, "volume": 339136.0}, {"date": "2019-12-30", "close": 26.2, "volume": 474586.0}, {"date": "2019-12-31", "close": 26.03, "volume": 327638.0}, {"date": "2020-01-02", "close": 26.16, "volume": 398558.0}, {"date": "2020-01-03", "close": 25.94, "volume": 353352.0}, {"date": "2020-01-06", "close": 25.66, "volume": 328601.0}, {"date": "2020-01-07", "close": 25.24, "volume": 573774.0}, {"date": "2020-01-08", "close": 25.31, "volume": 258854.0}, {"date": "2020-01-09", "close": 25.32, "volume": 270515.0}, {"date": "2020-01-10", "close": 25.02, "volume": 496929.0}, {"date": "2020-01-13", "close": 25.15, "volume": 272152.0}, {"date": "2020-01-14", "close": 24.97, "volume": 269123.0}, {"date": "2020-01-15", "close": 24.91, "volume": 401143.0}, {"date": "2020-01-16", "close": 25.16, "volume": 242050.0}, {"date": "2020-01-17", "close": 24.98, "volume": 236642.0}, {"date": "2020-01-21", "close": 23.9, "volume": 286026.0}, {"date": "2020-01-22", "close": 23.77, "volume": 435349.0}, {"date": "2020-01-23", "close": 23.53, "volume": 520469.0}, {"date": "2020-01-24", "close": 23.35, "volume": 453792.0}, {"date": "2020-01-27", "close": 23.34, "volume": 423993.0}, {"date": "2020-01-28", "close": 23.47, "volume": 388098.0}, {"date": "2020-01-29", "close": 23.34, "volume": 268230.0}, {"date": "2020-01-30", "close": 23.35, "volume": 478176.0}, {"date": "2020-01-31", "close": 23.11, "volume": 556854.0}, {"date": "2020-02-03", "close": 23.35, "volume": 469242.0}, {"date": "2020-02-04", "close": 23.77, "volume": 268581.0}, {"date": "2020-02-05", "close": 24.41, "volume": 199810.0}, {"date": "2020-02-06", "close": 24.12, "volume": 300497.0}, {"date": "2020-02-07", "close": 24.04, "volume": 347977.0}, {"date": "2020-02-10", "close": 23.83, "volume": 267207.0}, {"date": "2020-02-11", "close": 24.25, "volume": 134389.0}, {"date": "2020-02-12", "close": 24.77, "volume": 198805.0}, {"date": "2020-02-13", "close": 24.94, "volume": 204296.0}, {"date": "2020-02-14", "close": 24.93, "volume": 302102.0}, {"date": "2020-02-18", "close": 25.06, "volume": 331329.0}, {"date": "2020-02-19", "close": 25.43, "volume": 401322.0}, {"date": "2020-02-20", "close": 25.48, "volume": 275094.0}, {"date": "2020-02-21", "close": 25.47, "volume": 236086.0}, {"date": "2020-02-24", "close": 23.97, "volume": 221183.0}, {"date": "2020-02-25", "close": 22.7, "volume": 324504.0}, {"date": "2020-02-26", "close": 22.09, "volume": 238851.0}, {"date": "2020-02-27", "close": 21.79, "volume": 401015.0}, {"date": "2020-02-28", "close": 21.37, "volume": 412003.0}, {"date": "2020-03-02", "close": 21.94, "volume": 390445.0}, {"date": "2020-03-03", "close": 21.52, "volume": 391380.0}, {"date": "2020-03-04", "close": 22.13, "volume": 174272.0}, {"date": "2020-03-05", "close": 21.0, "volume": 314953.0}, {"date": "2020-03-06", "close": 20.92, "volume": 301061.0}, {"date": "2020-03-09", "close": 19.36, "volume": 477025.0}, {"date": "2020-03-10", "close": 19.91, "volume": 354467.0}, {"date": "2020-03-11", "close": 19.52, "volume": 417257.0}, {"date": "2020-03-12", "close": 17.86, "volume": 717806.0}, {"date": "2020-03-13", "close": 19.11, "volume": 651535.0}, {"date": "2020-03-16", "close": 16.27, "volume": 486325.0}, {"date": "2020-03-17", "close": 19.36, "volume": 622386.0}, {"date": "2020-03-18", "close": 17.47, "volume": 485426.0}, {"date": "2020-03-19", "close": 18.52, "volume": 777359.0}, {"date": "2020-03-20", "close": 15.91, "volume": 1081809.0}, {"date": "2020-03-23", "close": 15.23, "volume": 828458.0}, {"date": "2020-03-24", "close": 16.32, "volume": 735651.0}, {"date": "2020-03-25", "close": 16.7, "volume": 559912.0}, {"date": "2020-03-26", "close": 17.04, "volume": 733297.0}, {"date": "2020-03-27", "close": 16.13, "volume": 265865.0}, {"date": "2020-03-30", "close": 16.79, "volume": 343871.0}, {"date": "2020-03-31", "close": 16.55, "volume": 553172.0}, {"date": "2020-04-01", "close": 15.34, "volume": 400918.0}, {"date": "2020-04-02", "close": 15.83, "volume": 752306.0}, {"date": "2020-04-03", "close": 16.04, "volume": 852411.0}, {"date": "2020-04-06", "close": 17.65, "volume": 473310.0}, {"date": "2020-04-07", "close": 16.78, "volume": 715405.0}, {"date": "2020-04-08", "close": 17.11, "volume": 933027.0}, {"date": "2020-04-09", "close": 17.22, "volume": 1459747.0}, {"date": "2020-04-13", "close": 16.38, "volume": 632796.0}, {"date": "2020-04-14", "close": 16.65, "volume": 363703.0}, {"date": "2020-04-15", "close": 15.88, "volume": 446870.0}, {"date": "2020-04-16", "close": 16.0, "volume": 538256.0}, {"date": "2020-04-17", "close": 16.42, "volume": 763806.0}, {"date": "2020-04-20", "close": 15.83, "volume": 274242.0}, {"date": "2020-04-21", "close": 15.08, "volume": 429208.0}, {"date": "2020-04-22", "close": 15.46, "volume": 509050.0}, {"date": "2020-04-23", "close": 15.49, "volume": 644899.0}, {"date": "2020-04-24", "close": 15.87, "volume": 478622.0}, {"date": "2020-04-27", "close": 16.55, "volume": 475578.0}, {"date": "2020-04-28", "close": 16.78, "volume": 447962.0}, {"date": "2020-04-29", "close": 17.64, "volume": 319755.0}, {"date": "2020-04-30", "close": 17.06, "volume": 441408.0}, {"date": "2020-05-01", "close": 16.17, "volume": 252280.0}, {"date": "2020-05-04", "close": 15.85, "volume": 272258.0}, {"date": "2020-05-05", "close": 15.56, "volume": 411394.0}, {"date": "2020-05-06", "close": 15.35, "volume": 627101.0}, {"date": "2020-05-07", "close": 15.52, "volume": 434603.0}, {"date": "2020-05-08", "close": 16.24, "volume": 306850.0}, {"date": "2020-05-11", "close": 15.59, "volume": 1151801.0}, {"date": "2020-05-12", "close": 14.46, "volume": 932822.0}, {"date": "2020-05-13", "close": 14.15, "volume": 1054994.0}, {"date": "2020-05-14", "close": 14.5, "volume": 850101.0}, {"date": "2020-05-15", "close": 14.72, "volume": 361899.0}, {"date": "2020-05-18", "close": 15.79, "volume": 507757.0}, {"date": "2020-05-19", "close": 15.72, "volume": 408644.0}, {"date": "2020-05-20", "close": 16.53, "volume": 428183.0}, {"date": "2020-05-21", "close": 17.07, "volume": 424808.0}, {"date": "2020-05-22", "close": 16.96, "volume": 214478.0}, {"date": "2020-05-26", "close": 18.33, "volume": 428441.0}, {"date": "2020-05-27", "close": 18.93, "volume": 488298.0}, {"date": "2020-05-28", "close": 18.41, "volume": 419585.0}, {"date": "2020-05-29", "close": 17.9, "volume": 440525.0}, {"date": "2020-06-01", "close": 17.72, "volume": 341367.0}, {"date": "2020-06-02", "close": 17.89, "volume": 247599.0}, {"date": "2020-06-03", "close": 18.82, "volume": 543487.0}, {"date": "2020-06-04", "close": 18.93, "volume": 384536.0}, {"date": "2020-06-05", "close": 19.56, "volume": 373279.0}, {"date": "2020-06-08", "close": 19.75, "volume": 384361.0}, {"date": "2020-06-09", "close": 19.42, "volume": 431990.0}, {"date": "2020-06-10", "close": 18.48, "volume": 394915.0}, {"date": "2020-06-11", "close": 17.56, "volume": 424487.0}, {"date": "2020-06-12", "close": 17.29, "volume": 239301.0}, {"date": "2020-06-15", "close": 17.61, "volume": 266950.0}, {"date": "2020-06-16", "close": 18.27, "volume": 267754.0}, {"date": "2020-06-17", "close": 17.92, "volume": 334003.0}, {"date": "2020-06-18", "close": 17.92, "volume": 378382.0}, {"date": "2020-06-19", "close": 17.91, "volume": 758505.0}, {"date": "2020-06-22", "close": 18.04, "volume": 361287.0}, {"date": "2020-06-23", "close": 18.21, "volume": 318396.0}, {"date": "2020-06-24", "close": 17.16, "volume": 513044.0}, {"date": "2020-06-25", "close": 16.64, "volume": 1587306.0}, {"date": "2020-06-26", "close": 16.7, "volume": 722271.0}, {"date": "2020-06-29", "close": 17.77, "volume": 592076.0}, {"date": "2020-06-30", "close": 17.6, "volume": 362294.0}, {"date": "2020-07-01", "close": 17.2, "volume": 518241.0}, {"date": "2020-07-02", "close": 18.05, "volume": 448710.0}, {"date": "2020-07-06", "close": 18.28, "volume": 277817.0}, {"date": "2020-07-07", "close": 17.74, "volume": 242686.0}, {"date": "2020-07-08", "close": 17.72, "volume": 487234.0}, {"date": "2020-07-09", "close": 17.46, "volume": 402531.0}, {"date": "2020-07-10", "close": 17.62, "volume": 284447.0}, {"date": "2020-07-13", "close": 17.77, "volume": 226667.0}, {"date": "2020-07-14", "close": 18.29, "volume": 259527.0}, {"date": "2020-07-15", "close": 18.9, "volume": 386876.0}, {"date": "2020-07-16", "close": 18.95, "volume": 312575.0}, {"date": "2020-07-17", "close": 18.6, "volume": 405720.0}, {"date": "2020-07-20", "close": 18.38, "volume": 233085.0}, {"date": "2020-07-21", "close": 18.81, "volume": 405660.0}, {"date": "2020-07-22", "close": 19.01, "volume": 344990.0}, {"date": "2020-07-23", "close": 19.24, "volume": 294463.0}, {"date": "2020-07-24", "close": 19.24, "volume": 257220.0}, {"date": "2020-07-27", "close": 19.64, "volume": 228885.0}, {"date": "2020-07-28", "close": 19.26, "volume": 322286.0}, {"date": "2020-07-29", "close": 19.86, "volume": 224719.0}, {"date": "2020-07-30", "close": 19.35, "volume": 431576.0}, {"date": "2020-07-31", "close": 18.9, "volume": 206100.0}, {"date": "2020-08-03", "close": 19.7, "volume": 327570.0}, {"date": "2020-08-04", "close": 19.89, "volume": 232915.0}, {"date": "2020-08-05", "close": 20.6, "volume": 236598.0}, {"date": "2020-08-06", "close": 20.43, "volume": 220217.0}, {"date": "2020-08-07", "close": 21.08, "volume": 189698.0}, {"date": "2020-08-10", "close": 21.57, "volume": 265213.0}, {"date": "2020-08-11", "close": 21.72, "volume": 366385.0}, {"date": "2020-08-12", "close": 21.63, "volume": 164251.0}, {"date": "2020-08-13", "close": 21.27, "volume": 142099.0}, {"date": "2020-08-14", "close": 21.4, "volume": 240750.0}, {"date": "2020-08-17", "close": 20.93, "volume": 246337.0}, {"date": "2020-08-18", "close": 20.52, "volume": 226235.0}, {"date": "2020-08-19", "close": 20.48, "volume": 319548.0}, {"date": "2020-08-20", "close": 20.35, "volume": 193573.0}, {"date": "2020-08-21", "close": 20.34, "volume": 311623.0}, {"date": "2020-08-24", "close": 20.41, "volume": 319751.0}, {"date": "2020-08-25", "close": 20.68, "volume": 232975.0}, {"date": "2020-08-26", "close": 20.96, "volume": 261514.0}, {"date": "2020-08-27", "close": 21.1, "volume": 157914.0}, {"date": "2020-08-28", "close": 21.24, "volume": 142835.0}, {"date": "2020-08-31", "close": 20.8, "volume": 207513.0}, {"date": "2020-09-01", "close": 21.22, "volume": 141808.0}, {"date": "2020-09-02", "close": 21.56, "volume": 141830.0}, {"date": "2020-09-03", "close": 20.77, "volume": 161017.0}, {"date": "2020-09-04", "close": 20.93, "volume": 176989.0}, {"date": "2020-09-08", "close": 20.83, "volume": 304503.0}, {"date": "2020-09-09", "close": 21.37, "volume": 243050.0}, {"date": "2020-09-10", "close": 20.96, "volume": 153284.0}, {"date": "2020-09-11", "close": 20.82, "volume": 250141.0}, {"date": "2020-09-14", "close": 21.06, "volume": 230606.0}, {"date": "2020-09-15", "close": 21.15, "volume": 274547.0}, {"date": "2020-09-16", "close": 21.47, "volume": 283385.0}, {"date": "2020-09-17", "close": 21.76, "volume": 284879.0}, {"date": "2020-09-18", "close": 21.67, "volume": 1307391.0}, {"date": "2020-09-21", "close": 19.72, "volume": 322293.0}, {"date": "2020-09-22", "close": 19.8, "volume": 403566.0}, {"date": "2020-09-23", "close": 19.2, "volume": 261220.0}, {"date": "2020-09-24", "close": 19.19, "volume": 374752.0}, {"date": "2020-09-25", "close": 19.2, "volume": 317197.0}, {"date": "2020-09-28", "close": 19.55, "volume": 272039.0}, {"date": "2020-09-29", "close": 19.98, "volume": 363006.0}, {"date": "2020-09-30", "close": 18.81, "volume": 1100792.0}, {"date": "2020-10-01", "close": 18.36, "volume": 424076.0}, {"date": "2020-10-02", "close": 18.89, "volume": 473222.0}, {"date": "2020-10-05", "close": 19.17, "volume": 328878.0}, {"date": "2020-10-06", "close": 19.36, "volume": 457447.0}, {"date": "2020-10-07", "close": 19.9, "volume": 331520.0}, {"date": "2020-10-08", "close": 19.89, "volume": 540122.0}, {"date": "2020-10-09", "close": 19.67, "volume": 261324.0}, {"date": "2020-10-12", "close": 19.85, "volume": 157340.0}, {"date": "2020-10-13", "close": 19.46, "volume": 250844.0}, {"date": "2020-10-14", "close": 19.2, "volume": 190480.0}, {"date": "2020-10-15", "close": 19.46, "volume": 166294.0}, {"date": "2020-10-16", "close": 19.69, "volume": 122499.0}, {"date": "2020-10-19", "close": 19.64, "volume": 193692.0}, {"date": "2020-10-20", "close": 19.49, "volume": 170236.0}, {"date": "2020-10-21", "close": 19.37, "volume": 142046.0}, {"date": "2020-10-22", "close": 19.69, "volume": 175386.0}, {"date": "2020-10-23", "close": 19.74, "volume": 130596.0}, {"date": "2020-10-26", "close": 19.24, "volume": 158766.0}, {"date": "2020-10-27", "close": 18.81, "volume": 163898.0}, {"date": "2020-10-28", "close": 17.92, "volume": 184195.0}, {"date": "2020-10-29", "close": 17.87, "volume": 324002.0}, {"date": "2020-10-30", "close": 17.83, "volume": 230940.0}, {"date": "2020-11-02", "close": 18.09, "volume": 283920.0}, {"date": "2020-11-03", "close": 19.02, "volume": 205170.0}, {"date": "2020-11-04", "close": 17.86, "volume": 220773.0}, {"date": "2020-11-05", "close": 18.63, "volume": 173297.0}, {"date": "2020-11-06", "close": 18.55, "volume": 138714.0}, {"date": "2020-11-09", "close": 19.85, "volume": 371609.0}, {"date": "2020-11-10", "close": 20.63, "volume": 297774.0}, {"date": "2020-11-11", "close": 20.85, "volume": 258321.0}, {"date": "2020-11-12", "close": 19.87, "volume": 371291.0}, {"date": "2020-11-13", "close": 20.23, "volume": 457660.0}, {"date": "2020-11-16", "close": 21.44, "volume": 306943.0}, {"date": "2020-11-17", "close": 21.06, "volume": 319911.0}, {"date": "2020-11-18", "close": 21.02, "volume": 202729.0}, {"date": "2020-11-19", "close": 20.69, "volume": 457945.0}, {"date": "2020-11-20", "close": 20.63, "volume": 993712.0}, {"date": "2020-11-23", "close": 21.33, "volume": 250495.0}, {"date": "2020-11-24", "close": 23.11, "volume": 463774.0}, {"date": "2020-11-25", "close": 22.39, "volume": 427078.0}, {"date": "2020-11-27", "close": 22.33, "volume": 101449.0}, {"date": "2020-11-30", "close": 22.39, "volume": 394209.0}, {"date": "2020-12-01", "close": 22.06, "volume": 339939.0}, {"date": "2020-12-02", "close": 22.06, "volume": 167543.0}, {"date": "2020-12-03", "close": 22.33, "volume": 251538.0}, {"date": "2020-12-04", "close": 23.38, "volume": 182975.0}, {"date": "2020-12-07", "close": 23.45, "volume": 220154.0}, {"date": "2020-12-08", "close": 23.9, "volume": 340027.0}, {"date": "2020-12-09", "close": 24.26, "volume": 261792.0}, {"date": "2020-12-10", "close": 24.18, "volume": 273356.0}, {"date": "2020-12-11", "close": 24.63, "volume": 388590.0}, {"date": "2020-12-14", "close": 24.16, "volume": 262926.0}, {"date": "2020-12-15", "close": 23.66, "volume": 466111.0}, {"date": "2020-12-16", "close": 22.82, "volume": 250037.0}, {"date": "2020-12-17", "close": 22.49, "volume": 306226.0}, {"date": "2020-12-18", "close": 22.81, "volume": 816117.0}, {"date": "2020-12-21", "close": 22.12, "volume": 436730.0}, {"date": "2020-12-22", "close": 21.8, "volume": 242076.0}, {"date": "2020-12-23", "close": 21.61, "volume": 415729.0}, {"date": "2020-12-24", "close": 21.88, "volume": 113169.0}, {"date": "2020-12-28", "close": 22.4, "volume": 335617.0}, {"date": "2020-12-29", "close": 22.21, "volume": 300495.0}, {"date": "2020-12-30", "close": 22.5, "volume": 174626.0}, {"date": "2020-12-31", "close": 22.61, "volume": 151447.0}, {"date": "2021-01-04", "close": 22.22, "volume": 369245.0}, {"date": "2021-01-05", "close": 22.42, "volume": 274930.0}, {"date": "2021-01-06", "close": 23.92, "volume": 502186.0}, {"date": "2021-01-07", "close": 24.55, "volume": 266818.0}, {"date": "2021-01-08", "close": 23.92, "volume": 228324.0}, {"date": "2021-01-11", "close": 23.34, "volume": 307426.0}, {"date": "2021-01-12", "close": 23.78, "volume": 453323.0}, {"date": "2021-01-13", "close": 22.98, "volume": 222702.0}, {"date": "2021-01-14", "close": 23.01, "volume": 304983.0}, {"date": "2021-01-15", "close": 22.56, "volume": 208886.0}, {"date": "2021-01-19", "close": 22.32, "volume": 188159.0}, {"date": "2021-01-20", "close": 22.24, "volume": 241481.0}, {"date": "2021-01-21", "close": 22.02, "volume": 215928.0}, {"date": "2021-01-22", "close": 22.08, "volume": 310176.0}, {"date": "2021-01-25", "close": 21.53, "volume": 150612.0}, {"date": "2021-01-26", "close": 21.75, "volume": 279430.0}, {"date": "2021-01-27", "close": 21.67, "volume": 310493.0}, {"date": "2021-01-28", "close": 21.07, "volume": 303899.0}, {"date": "2021-01-29", "close": 20.27, "volume": 235705.0}, {"date": "2021-02-01", "close": 20.63, "volume": 244792.0}, {"date": "2021-02-02", "close": 20.8, "volume": 202101.0}, {"date": "2021-02-03", "close": 20.5, "volume": 231762.0}, {"date": "2021-02-04", "close": 20.85, "volume": 245118.0}, {"date": "2021-02-05", "close": 21.0, "volume": 137561.0}, {"date": "2021-02-08", "close": 21.43, "volume": 205912.0}, {"date": "2021-02-09", "close": 21.52, "volume": 271976.0}, {"date": "2021-02-10", "close": 21.58, "volume": 224174.0}, {"date": "2021-02-11", "close": 21.81, "volume": 277511.0}, {"date": "2021-02-12", "close": 21.98, "volume": 241123.0}, {"date": "2021-02-16", "close": 22.47, "volume": 288160.0}, {"date": "2021-02-17", "close": 22.71, "volume": 229178.0}, {"date": "2021-02-18", "close": 22.66, "volume": 309457.0}, {"date": "2021-02-19", "close": 23.46, "volume": 822579.0}, {"date": "2021-02-22", "close": 24.88, "volume": 340685.0}, {"date": "2021-02-23", "close": 25.11, "volume": 282825.0}, {"date": "2021-02-24", "close": 25.81, "volume": 260012.0}, {"date": "2021-02-25", "close": 25.27, "volume": 234642.0}, {"date": "2021-02-26", "close": 24.7, "volume": 353041.0}, {"date": "2021-03-01", "close": 25.21, "volume": 246702.0}, {"date": "2021-03-02", "close": 25.16, "volume": 263289.0}, {"date": "2021-03-03", "close": 25.24, "volume": 149599.0}, {"date": "2021-03-04", "close": 24.23, "volume": 427510.0}, {"date": "2021-03-05", "close": 24.59, "volume": 342597.0}, {"date": "2021-03-08", "close": 25.51, "volume": 206566.0}, {"date": "2021-03-09", "close": 25.28, "volume": 215986.0}, {"date": "2021-03-10", "close": 26.59, "volume": 218932.0}, {"date": "2021-03-11", "close": 26.6, "volume": 182812.0}, {"date": "2021-03-12", "close": 27.23, "volume": 184633.0}, {"date": "2021-03-15", "close": 26.74, "volume": 263752.0}, {"date": "2021-03-16", "close": 26.73, "volume": 285925.0}, {"date": "2021-03-17", "close": 27.01, "volume": 215216.0}, {"date": "2021-03-18", "close": 26.94, "volume": 369375.0}, {"date": "2021-03-19", "close": 26.61, "volume": 1193697.0}, {"date": "2021-03-22", "close": 25.63, "volume": 243113.0}, {"date": "2021-03-23", "close": 25.24, "volume": 325404.0}, {"date": "2021-03-24", "close": 23.55, "volume": 412326.0}, {"date": "2021-03-25", "close": 25.07, "volume": 404679.0}, {"date": "2021-03-26", "close": 26.26, "volume": 328778.0}, {"date": "2021-03-29", "close": 26.11, "volume": 361078.0}, {"date": "2021-03-30", "close": 26.26, "volume": 278107.0}, {"date": "2021-03-31", "close": 26.12, "volume": 403764.0}, {"date": "2021-04-01", "close": 26.31, "volume": 253090.0}, {"date": "2021-04-05", "close": 26.56, "volume": 254587.0}, {"date": "2021-04-06", "close": 26.48, "volume": 146052.0}, {"date": "2021-04-07", "close": 25.71, "volume": 242497.0}, {"date": "2021-04-08", "close": 25.7, "volume": 178030.0}, {"date": "2021-04-09", "close": 26.39, "volume": 170729.0}, {"date": "2021-04-12", "close": 26.54, "volume": 88090.0}, {"date": "2021-04-13", "close": 25.9, "volume": 154246.0}, {"date": "2021-04-14", "close": 26.33, "volume": 158146.0}, {"date": "2021-04-15", "close": 26.56, "volume": 126070.0}, {"date": "2021-04-16", "close": 26.48, "volume": 107663.0}, {"date": "2021-04-19", "close": 26.48, "volume": 115443.0}, {"date": "2021-04-20", "close": 26.07, "volume": 305501.0}, {"date": "2021-04-21", "close": 26.69, "volume": 115682.0}, {"date": "2021-04-22", "close": 26.36, "volume": 80279.0}, {"date": "2021-04-23", "close": 26.9, "volume": 210699.0}, {"date": "2021-04-26", "close": 26.82, "volume": 157835.0}, {"date": "2021-04-27", "close": 26.84, "volume": 191251.0}, {"date": "2021-04-28", "close": 26.61, "volume": 246696.0}, {"date": "2021-04-29", "close": 26.73, "volume": 118496.0}, {"date": "2021-04-30", "close": 26.6, "volume": 229691.0}, {"date": "2021-05-03", "close": 27.61, "volume": 378832.0}, {"date": "2021-05-04", "close": 27.77, "volume": 313022.0}, {"date": "2021-05-05", "close": 28.04, "volume": 146050.0}, {"date": "2021-05-06", "close": 28.7, "volume": 188994.0}, {"date": "2021-05-07", "close": 28.36, "volume": 269221.0}, {"date": "2021-05-10", "close": 27.83, "volume": 195809.0}, {"date": "2021-05-11", "close": 27.63, "volume": 100480.0}, {"date": "2021-05-12", "close": 26.52, "volume": 122080.0}, {"date": "2021-05-13", "close": 27.63, "volume": 163034.0}, {"date": "2021-05-14", "close": 27.83, "volume": 119777.0}, {"date": "2021-05-17", "close": 27.81, "volume": 91111.0}, {"date": "2021-05-18", "close": 27.5, "volume": 166837.0}, {"date": "2021-05-19", "close": 26.95, "volume": 124862.0}, {"date": "2021-05-20", "close": 26.88, "volume": 133306.0}, {"date": "2021-05-21", "close": 27.45, "volume": 202468.0}, {"date": "2021-05-24", "close": 27.38, "volume": 105566.0}, {"date": "2021-05-25", "close": 26.71, "volume": 163900.0}, {"date": "2021-05-26", "close": 27.15, "volume": 187727.0}, {"date": "2021-05-27", "close": 27.39, "volume": 191990.0}, {"date": "2021-05-28", "close": 27.4, "volume": 169021.0}, {"date": "2021-06-01", "close": 27.84, "volume": 217829.0}, {"date": "2021-06-02", "close": 27.41, "volume": 135399.0}, {"date": "2021-06-03", "close": 27.39, "volume": 107645.0}, {"date": "2021-06-04", "close": 27.27, "volume": 117203.0}, {"date": "2021-06-07", "close": 27.15, "volume": 249211.0}, {"date": "2021-06-08", "close": 26.26, "volume": 164885.0}, {"date": "2021-06-09", "close": 26.17, "volume": 258016.0}, {"date": "2021-06-10", "close": 26.06, "volume": 185804.0}, {"date": "2021-06-11", "close": 26.36, "volume": 87524.0}, {"date": "2021-06-14", "close": 26.25, "volume": 167518.0}, {"date": "2021-06-15", "close": 26.44, "volume": 180081.0}, {"date": "2021-06-16", "close": 26.34, "volume": 143573.0}, {"date": "2021-06-17", "close": 25.28, "volume": 136474.0}, {"date": "2021-06-18", "close": 24.39, "volume": 310036.0}, {"date": "2021-06-21", "close": 25.26, "volume": 138991.0}, {"date": "2021-06-22", "close": 25.28, "volume": 136246.0}, {"date": "2021-06-23", "close": 25.21, "volume": 164766.0}, {"date": "2021-06-24", "close": 25.62, "volume": 179364.0}, {"date": "2021-06-25", "close": 25.41, "volume": 1818172.0}, {"date": "2021-06-28", "close": 25.07, "volume": 257376.0}, {"date": "2021-06-29", "close": 26.99, "volume": 381489.0}, {"date": "2021-06-30", "close": 26.62, "volume": 252025.0}, {"date": "2021-07-01", "close": 26.78, "volume": 242968.0}, {"date": "2021-07-02", "close": 27.33, "volume": 246796.0}, {"date": "2021-07-06", "close": 26.75, "volume": 242568.0}, {"date": "2021-07-07", "close": 26.85, "volume": 226324.0}, {"date": "2021-07-08", "close": 26.35, "volume": 190440.0}, {"date": "2021-07-09", "close": 27.14, "volume": 144537.0}, {"date": "2021-07-12", "close": 27.25, "volume": 118249.0}, {"date": "2021-07-13", "close": 26.44, "volume": 170421.0}, {"date": "2021-07-14", "close": 26.03, "volume": 127702.0}, {"date": "2021-07-15", "close": 26.12, "volume": 104968.0}, {"date": "2021-07-16", "close": 25.53, "volume": 138502.0}, {"date": "2021-07-19", "close": 25.28, "volume": 162086.0}, {"date": "2021-07-20", "close": 26.02, "volume": 264711.0}, {"date": "2021-07-21", "close": 26.1, "volume": 176341.0}, {"date": "2021-07-22", "close": 25.49, "volume": 200932.0}, {"date": "2021-07-23", "close": 25.54, "volume": 207129.0}, {"date": "2021-07-26", "close": 25.75, "volume": 169020.0}, {"date": "2021-07-27", "close": 25.5, "volume": 187422.0}, {"date": "2021-07-28", "close": 25.59, "volume": 178860.0}, {"date": "2021-07-29", "close": 25.85, "volume": 130923.0}, {"date": "2021-07-30", "close": 25.67, "volume": 169280.0}, {"date": "2021-08-02", "close": 25.14, "volume": 117175.0}, {"date": "2021-08-03", "close": 25.75, "volume": 353750.0}, {"date": "2021-08-04", "close": 24.75, "volume": 121270.0}, {"date": "2021-08-05", "close": 25.09, "volume": 132415.0}, {"date": "2021-08-06", "close": 25.56, "volume": 239729.0}, {"date": "2021-08-09", "close": 24.99, "volume": 171493.0}, {"date": "2021-08-10", "close": 25.34, "volume": 250074.0}, {"date": "2021-08-11", "close": 25.41, "volume": 135386.0}, {"date": "2021-08-12", "close": 24.88, "volume": 115925.0}, {"date": "2021-08-13", "close": 25.0, "volume": 153912.0}, {"date": "2021-08-16", "close": 25.04, "volume": 114349.0}, {"date": "2021-08-17", "close": 24.82, "volume": 110038.0}, {"date": "2021-08-18", "close": 24.47, "volume": 155529.0}, {"date": "2021-08-19", "close": 24.28, "volume": 129043.0}, {"date": "2021-08-20", "close": 24.62, "volume": 124675.0}, {"date": "2021-08-23", "close": 24.81, "volume": 90606.0}, {"date": "2021-08-24", "close": 24.91, "volume": 80701.0}, {"date": "2021-08-25", "close": 24.97, "volume": 141109.0}, {"date": "2021-08-26", "close": 24.48, "volume": 111584.0}, {"date": "2021-08-27", "close": 25.04, "volume": 270710.0}, {"date": "2021-08-30", "close": 25.18, "volume": 151888.0}, {"date": "2021-08-31", "close": 25.16, "volume": 232536.0}, {"date": "2021-09-01", "close": 24.46, "volume": 160964.0}, {"date": "2021-09-02", "close": 24.89, "volume": 235631.0}, {"date": "2021-09-03", "close": 24.52, "volume": 205679.0}, {"date": "2021-09-07", "close": 24.65, "volume": 220080.0}, {"date": "2021-09-08", "close": 24.62, "volume": 145210.0}, {"date": "2021-09-09", "close": 24.27, "volume": 186619.0}, {"date": "2021-09-10", "close": 24.11, "volume": 145646.0}, {"date": "2021-09-13", "close": 24.48, "volume": 140600.0}, {"date": "2021-09-14", "close": 23.89, "volume": 172224.0}, {"date": "2021-09-15", "close": 24.0, "volume": 165833.0}, {"date": "2021-09-16", "close": 23.54, "volume": 154510.0}, {"date": "2021-09-17", "close": 23.23, "volume": 711936.0}, {"date": "2021-09-20", "close": 22.79, "volume": 165501.0}, {"date": "2021-09-21", "close": 22.49, "volume": 129939.0}, {"date": "2021-09-22", "close": 22.75, "volume": 125706.0}, {"date": "2021-09-23", "close": 23.28, "volume": 136139.0}, {"date": "2021-09-24", "close": 23.07, "volume": 148224.0}, {"date": "2021-09-27", "close": 23.53, "volume": 194397.0}, {"date": "2021-09-28", "close": 23.13, "volume": 155165.0}, {"date": "2021-09-29", "close": 21.68, "volume": 471972.0}, {"date": "2021-09-30", "close": 20.73, "volume": 532706.0}, {"date": "2021-10-01", "close": 21.46, "volume": 389735.0}, {"date": "2021-10-04", "close": 21.59, "volume": 220613.0}, {"date": "2021-10-05", "close": 21.63, "volume": 293524.0}, {"date": "2021-10-06", "close": 21.37, "volume": 313384.0}, {"date": "2021-10-07", "close": 21.24, "volume": 248149.0}, {"date": "2021-10-08", "close": 20.6, "volume": 191667.0}, {"date": "2021-10-11", "close": 20.44, "volume": 166973.0}, {"date": "2021-10-12", "close": 20.3, "volume": 147146.0}, {"date": "2021-10-13", "close": 20.01, "volume": 190100.0}, {"date": "2021-10-14", "close": 20.21, "volume": 168188.0}, {"date": "2021-10-15", "close": 19.9, "volume": 222741.0}, {"date": "2021-10-18", "close": 19.67, "volume": 157799.0}, {"date": "2021-10-19", "close": 19.91, "volume": 133508.0}, {"date": "2021-10-20", "close": 20.29, "volume": 130984.0}, {"date": "2021-10-21", "close": 20.51, "volume": 180130.0}, {"date": "2021-10-22", "close": 20.52, "volume": 206164.0}, {"date": "2021-10-25", "close": 20.49, "volume": 134875.0}, {"date": "2021-10-26", "close": 20.08, "volume": 156921.0}, {"date": "2021-10-27", "close": 20.4, "volume": 230897.0}, {"date": "2021-10-28", "close": 21.25, "volume": 379985.0}, {"date": "2021-10-29", "close": 20.89, "volume": 254442.0}, {"date": "2021-11-01", "close": 21.44, "volume": 183749.0}, {"date": "2021-11-02", "close": 21.59, "volume": 210368.0}, {"date": "2021-11-03", "close": 21.81, "volume": 144923.0}, {"date": "2021-11-04", "close": 21.72, "volume": 140853.0}, {"date": "2021-11-05", "close": 22.72, "volume": 210319.0}, {"date": "2021-11-08", "close": 22.89, "volume": 182057.0}, {"date": "2021-11-09", "close": 22.92, "volume": 112910.0}, {"date": "2021-11-10", "close": 23.23, "volume": 156029.0}, {"date": "2021-11-11", "close": 23.43, "volume": 156047.0}, {"date": "2021-11-12", "close": 23.03, "volume": 112566.0}, {"date": "2021-11-15", "close": 22.96, "volume": 158281.0}, {"date": "2021-11-16", "close": 22.87, "volume": 135543.0}, {"date": "2021-11-17", "close": 23.0, "volume": 257465.0}, {"date": "2021-11-18", "close": 22.75, "volume": 155266.0}, {"date": "2021-11-19", "close": 22.8, "volume": 167546.0}, {"date": "2021-11-22", "close": 22.92, "volume": 123668.0}, {"date": "2021-11-23", "close": 22.78, "volume": 148098.0}, {"date": "2021-11-24", "close": 22.46, "volume": 89938.0}, {"date": "2021-11-26", "close": 21.49, "volume": 158695.0}, {"date": "2021-11-29", "close": 21.6, "volume": 229977.0}, {"date": "2021-11-30", "close": 21.11, "volume": 252515.0}, {"date": "2021-12-01", "close": 21.11, "volume": 231517.0}, {"date": "2021-12-02", "close": 21.52, "volume": 216290.0}, {"date": "2021-12-03", "close": 21.56, "volume": 127515.0}, {"date": "2021-12-06", "close": 22.48, "volume": 174630.0}, {"date": "2021-12-07", "close": 22.4, "volume": 109272.0}, {"date": "2021-12-08", "close": 22.65, "volume": 94020.0}, {"date": "2021-12-09", "close": 22.04, "volume": 159607.0}, {"date": "2021-12-10", "close": 22.23, "volume": 139803.0}, {"date": "2021-12-13", "close": 22.3, "volume": 289624.0}, {"date": "2021-12-14", "close": 22.07, "volume": 295414.0}, {"date": "2021-12-15", "close": 22.8, "volume": 485434.0}, {"date": "2021-12-16", "close": 22.29, "volume": 212055.0}, {"date": "2021-12-17", "close": 21.97, "volume": 788248.0}, {"date": "2021-12-20", "close": 21.87, "volume": 355632.0}, {"date": "2021-12-21", "close": 19.86, "volume": 525546.0}, {"date": "2021-12-22", "close": 19.53, "volume": 349704.0}, {"date": "2021-12-23", "close": 20.01, "volume": 176105.0}, {"date": "2021-12-27", "close": 20.23, "volume": 156904.0}, {"date": "2021-12-28", "close": 20.53, "volume": 175299.0}, {"date": "2021-12-29", "close": 20.58, "volume": 130279.0}, {"date": "2021-12-30", "close": 20.34, "volume": 135591.0}, {"date": "2021-12-31", "close": 20.28, "volume": 127430.0}, {"date": "2022-01-03", "close": 20.72, "volume": 187383.0}, {"date": "2022-01-04", "close": 20.92, "volume": 184309.0}, {"date": "2022-01-05", "close": 20.02, "volume": 210369.0}, {"date": "2022-01-06", "close": 20.07, "volume": 186484.0}, {"date": "2022-01-07", "close": 20.39, "volume": 197567.0}, {"date": "2022-01-10", "close": 20.06, "volume": 194017.0}, {"date": "2022-01-11", "close": 20.29, "volume": 148724.0}, {"date": "2022-01-12", "close": 20.09, "volume": 160225.0}, {"date": "2022-01-13", "close": 20.25, "volume": 104984.0}, {"date": "2022-01-14", "close": 20.16, "volume": 132083.0}, {"date": "2022-01-18", "close": 19.79, "volume": 225232.0}, {"date": "2022-01-19", "close": 19.08, "volume": 155403.0}, {"date": "2022-01-20", "close": 18.3, "volume": 153823.0}, {"date": "2022-01-21", "close": 18.3, "volume": 211865.0}, {"date": "2022-01-24", "close": 19.05, "volume": 296512.0}, {"date": "2022-01-25", "close": 18.55, "volume": 181854.0}, {"date": "2022-01-26", "close": 17.93, "volume": 157412.0}, {"date": "2022-01-27", "close": 17.39, "volume": 194403.0}, {"date": "2022-01-28", "close": 17.43, "volume": 201849.0}, {"date": "2022-01-31", "close": 17.85, "volume": 245527.0}, {"date": "2022-02-01", "close": 17.8, "volume": 193211.0}, {"date": "2022-02-02", "close": 17.64, "volume": 199197.0}, {"date": "2022-02-03", "close": 17.36, "volume": 163703.0}, {"date": "2022-02-04", "close": 17.33, "volume": 188412.0}, {"date": "2022-02-07", "close": 17.39, "volume": 179153.0}, {"date": "2022-02-08", "close": 17.75, "volume": 127575.0}, {"date": "2022-02-09", "close": 18.0, "volume": 187223.0}, {"date": "2022-02-10", "close": 17.27, "volume": 224144.0}, {"date": "2022-02-11", "close": 17.02, "volume": 177400.0}, {"date": "2022-02-14", "close": 17.04, "volume": 211235.0}, {"date": "2022-02-15", "close": 17.53, "volume": 173295.0}, {"date": "2022-02-16", "close": 17.59, "volume": 129537.0}, {"date": "2022-02-17", "close": 17.25, "volume": 100303.0}, {"date": "2022-02-18", "close": 17.31, "volume": 169397.0}, {"date": "2022-02-22", "close": 16.96, "volume": 164820.0}, {"date": "2022-02-23", "close": 16.66, "volume": 104720.0}, {"date": "2022-02-24", "close": 16.85, "volume": 148503.0}, {"date": "2022-02-25", "close": 17.11, "volume": 112625.0}, {"date": "2022-02-28", "close": 17.25, "volume": 224689.0}, {"date": "2022-03-01", "close": 16.95, "volume": 238748.0}, {"date": "2022-03-02", "close": 17.57, "volume": 193221.0}, {"date": "2022-03-03", "close": 17.85, "volume": 149713.0}, {"date": "2022-03-04", "close": 18.15, "volume": 163383.0}, {"date": "2022-03-07", "close": 18.45, "volume": 284500.0}, {"date": "2022-03-08", "close": 18.85, "volume": 232379.0}, {"date": "2022-03-09", "close": 19.39, "volume": 220562.0}, {"date": "2022-03-10", "close": 19.39, "volume": 227758.0}, {"date": "2022-03-11", "close": 19.4, "volume": 233035.0}, {"date": "2022-03-14", "close": 19.31, "volume": 306267.0}, {"date": "2022-03-15", "close": 19.61, "volume": 233233.0}, {"date": "2022-03-16", "close": 19.52, "volume": 226794.0}, {"date": "2022-03-17", "close": 19.8, "volume": 133264.0}, {"date": "2022-03-18", "close": 20.08, "volume": 362873.0}, {"date": "2022-03-21", "close": 20.0, "volume": 339314.0}, {"date": "2022-03-22", "close": 20.14, "volume": 344822.0}, {"date": "2022-03-23", "close": 21.09, "volume": 642312.0}, {"date": "2022-03-24", "close": 21.41, "volume": 319317.0}, {"date": "2022-03-25", "close": 21.94, "volume": 352057.0}, {"date": "2022-03-28", "close": 21.86, "volume": 371503.0}, {"date": "2022-03-29", "close": 22.53, "volume": 316117.0}, {"date": "2022-03-30", "close": 21.62, "volume": 815386.0}, {"date": "2022-03-31", "close": 21.89, "volume": 320668.0}, {"date": "2022-04-01", "close": 21.43, "volume": 387577.0}, {"date": "2022-04-04", "close": 21.52, "volume": 239049.0}, {"date": "2022-04-05", "close": 20.9, "volume": 256806.0}, {"date": "2022-04-06", "close": 20.79, "volume": 373973.0}, {"date": "2022-04-07", "close": 21.07, "volume": 275749.0}, {"date": "2022-04-08", "close": 20.29, "volume": 445602.0}, {"date": "2022-04-11", "close": 20.64, "volume": 292741.0}, {"date": "2022-04-12", "close": 20.63, "volume": 389668.0}, {"date": "2022-04-13", "close": 20.67, "volume": 314852.0}, {"date": "2022-04-14", "close": 20.3, "volume": 192205.0}, {"date": "2022-04-18", "close": 20.48, "volume": 344622.0}, {"date": "2022-04-19", "close": 20.94, "volume": 314540.0}, {"date": "2022-04-20", "close": 21.32, "volume": 310432.0}, {"date": "2022-04-21", "close": 21.14, "volume": 285864.0}, {"date": "2022-04-22", "close": 20.7, "volume": 284566.0}, {"date": "2022-04-25", "close": 20.67, "volume": 365292.0}, {"date": "2022-04-26", "close": 20.1, "volume": 362271.0}, {"date": "2022-04-27", "close": 20.2, "volume": 326691.0}, {"date": "2022-04-28", "close": 20.47, "volume": 226253.0}, {"date": "2022-04-29", "close": 20.08, "volume": 205710.0}, {"date": "2022-05-02", "close": 20.29, "volume": 271779.0}, {"date": "2022-05-03", "close": 20.48, "volume": 189110.0}, {"date": "2022-05-04", "close": 21.52, "volume": 176508.0}, {"date": "2022-05-05", "close": 20.67, "volume": 257294.0}, {"date": "2022-05-06", "close": 20.15, "volume": 317948.0}, {"date": "2022-05-09", "close": 20.1, "volume": 316357.0}, {"date": "2022-05-10", "close": 20.01, "volume": 295240.0}, {"date": "2022-05-11", "close": 19.89, "volume": 297052.0}, {"date": "2022-05-12", "close": 20.25, "volume": 327447.0}, {"date": "2022-05-13", "close": 20.18, "volume": 190162.0}, {"date": "2022-05-16", "close": 20.15, "volume": 237293.0}, {"date": "2022-05-17", "close": 21.1, "volume": 234862.0}, {"date": "2022-05-18", "close": 20.71, "volume": 312781.0}, {"date": "2022-05-19", "close": 20.52, "volume": 233875.0}, {"date": "2022-05-20", "close": 20.16, "volume": 209508.0}, {"date": "2022-05-23", "close": 20.01, "volume": 396613.0}, {"date": "2022-05-24", "close": 20.24, "volume": 271148.0}, {"date": "2022-05-25", "close": 20.02, "volume": 417731.0}, {"date": "2022-05-26", "close": 20.2, "volume": 461599.0}, {"date": "2022-05-27", "close": 20.32, "volume": 922591.0}, {"date": "2022-05-31", "close": 19.52, "volume": 438502.0}, {"date": "2022-06-01", "close": 19.04, "volume": 516490.0}, {"date": "2022-06-02", "close": 20.03, "volume": 460768.0}, {"date": "2022-06-03", "close": 20.09, "volume": 282178.0}, {"date": "2022-06-06", "close": 20.64, "volume": 276814.0}, {"date": "2022-06-07", "close": 20.99, "volume": 244636.0}, {"date": "2022-06-08", "close": 20.83, "volume": 173651.0}, {"date": "2022-06-09", "close": 20.52, "volume": 157485.0}, {"date": "2022-06-10", "close": 19.99, "volume": 197181.0}, {"date": "2022-06-13", "close": 19.4, "volume": 262430.0}, {"date": "2022-06-14", "close": 19.45, "volume": 214038.0}, {"date": "2022-06-15", "close": 19.25, "volume": 189017.0}, {"date": "2022-06-16", "close": 18.12, "volume": 252187.0}, {"date": "2022-06-17", "close": 17.96, "volume": 354547.0}, {"date": "2022-06-21", "close": 17.98, "volume": 203082.0}, {"date": "2022-06-22", "close": 18.9, "volume": 537078.0}, {"date": "2022-06-23", "close": 19.08, "volume": 243740.0}, {"date": "2022-06-24", "close": 19.42, "volume": 594261.0}, {"date": "2022-06-27", "close": 19.77, "volume": 195884.0}, {"date": "2022-06-28", "close": 18.5, "volume": 843175.0}, {"date": "2022-06-29", "close": 18.66, "volume": 557020.0}, {"date": "2022-06-30", "close": 19.02, "volume": 634405.0}, {"date": "2022-07-01", "close": 18.6, "volume": 423611.0}, {"date": "2022-07-05", "close": 18.97, "volume": 728909.0}, {"date": "2022-07-06", "close": 19.19, "volume": 268543.0}, {"date": "2022-07-07", "close": 19.38, "volume": 268755.0}, {"date": "2022-07-08", "close": 19.17, "volume": 417499.0}, {"date": "2022-07-11", "close": 18.84, "volume": 322583.0}, {"date": "2022-07-12", "close": 18.79, "volume": 304901.0}, {"date": "2022-07-13", "close": 18.46, "volume": 301170.0}, {"date": "2022-07-14", "close": 18.26, "volume": 701105.0}, {"date": "2022-07-15", "close": 18.41, "volume": 384389.0}, {"date": "2022-07-18", "close": 18.77, "volume": 370130.0}, {"date": "2022-07-19", "close": 19.61, "volume": 511924.0}, {"date": "2022-07-20", "close": 19.73, "volume": 399462.0}, {"date": "2022-07-21", "close": 19.77, "volume": 168358.0}, {"date": "2022-07-22", "close": 19.48, "volume": 183829.0}, {"date": "2022-07-25", "close": 19.68, "volume": 320838.0}, {"date": "2022-07-26", "close": 19.55, "volume": 164708.0}, {"date": "2022-07-27", "close": 20.13, "volume": 166010.0}, {"date": "2022-07-28", "close": 20.25, "volume": 374065.0}, {"date": "2022-07-29", "close": 20.3, "volume": 228906.0}, {"date": "2022-08-01", "close": 20.38, "volume": 389034.0}, {"date": "2022-08-02", "close": 20.33, "volume": 240490.0}, {"date": "2022-08-03", "close": 20.45, "volume": 219931.0}, {"date": "2022-08-04", "close": 20.66, "volume": 121590.0}, {"date": "2022-08-05", "close": 20.72, "volume": 107899.0}, {"date": "2022-08-08", "close": 20.74, "volume": 150695.0}, {"date": "2022-08-09", "close": 20.57, "volume": 220685.0}, {"date": "2022-08-10", "close": 21.28, "volume": 194384.0}, {"date": "2022-08-11", "close": 21.67, "volume": 159960.0}, {"date": "2022-08-12", "close": 22.07, "volume": 153136.0}, {"date": "2022-08-15", "close": 22.07, "volume": 160762.0}, {"date": "2022-08-16", "close": 22.44, "volume": 175482.0}, {"date": "2022-08-17", "close": 22.11, "volume": 175780.0}, {"date": "2022-08-18", "close": 22.19, "volume": 128577.0}, {"date": "2022-08-19", "close": 21.76, "volume": 158486.0}, {"date": "2022-08-22", "close": 21.06, "volume": 143601.0}, {"date": "2022-08-23", "close": 21.05, "volume": 119515.0}, {"date": "2022-08-24", "close": 21.11, "volume": 118704.0}, {"date": "2022-08-25", "close": 21.43, "volume": 126213.0}, {"date": "2022-08-26", "close": 20.53, "volume": 178473.0}, {"date": "2022-08-29", "close": 20.17, "volume": 125336.0}, {"date": "2022-08-30", "close": 19.75, "volume": 173733.0}, {"date": "2022-08-31", "close": 19.4, "volume": 267854.0}, {"date": "2022-09-01", "close": 19.22, "volume": 242495.0}, {"date": "2022-09-02", "close": 18.73, "volume": 293345.0}, {"date": "2022-09-06", "close": 18.71, "volume": 233620.0}, {"date": "2022-09-07", "close": 19.05, "volume": 183549.0}, {"date": "2022-09-08", "close": 19.21, "volume": 172248.0}, {"date": "2022-09-09", "close": 19.4, "volume": 231643.0}, {"date": "2022-09-12", "close": 19.31, "volume": 1078058.0}, {"date": "2022-09-13", "close": 18.46, "volume": 544525.0}, {"date": "2022-09-14", "close": 18.05, "volume": 548973.0}, {"date": "2022-09-15", "close": 17.7, "volume": 754021.0}, {"date": "2022-09-16", "close": 17.37, "volume": 1536090.0}, {"date": "2022-09-19", "close": 17.6, "volume": 1300648.0}, {"date": "2022-09-20", "close": 17.3, "volume": 871045.0}, {"date": "2022-09-21", "close": 16.97, "volume": 578992.0}, {"date": "2022-09-22", "close": 16.81, "volume": 267932.0}, {"date": "2022-09-23", "close": 16.36, "volume": 285846.0}, {"date": "2022-09-26", "close": 16.37, "volume": 351779.0}, {"date": "2022-09-27", "close": 16.31, "volume": 264473.0}, {"date": "2022-09-28", "close": 16.79, "volume": 311291.0}, {"date": "2022-09-29", "close": 17.97, "volume": 1750733.0}, {"date": "2022-09-30", "close": 17.83, "volume": 1827497.0}, {"date": "2022-10-03", "close": 18.06, "volume": 2973412.0}, {"date": "2022-10-04", "close": 19.82, "volume": 1386142.0}, {"date": "2022-10-05", "close": 20.73, "volume": 841139.0}, {"date": "2022-10-06", "close": 20.77, "volume": 503532.0}, {"date": "2022-10-07", "close": 20.15, "volume": 505454.0}, {"date": "2022-10-10", "close": 20.3, "volume": 295629.0}, {"date": "2022-10-11", "close": 20.78, "volume": 714007.0}, {"date": "2022-10-12", "close": 20.84, "volume": 476849.0}, {"date": "2022-10-13", "close": 21.43, "volume": 627002.0}, {"date": "2022-10-14", "close": 21.52, "volume": 386968.0}, {"date": "2022-10-17", "close": 21.98, "volume": 372311.0}, {"date": "2022-10-18", "close": 22.6, "volume": 676936.0}, {"date": "2022-10-19", "close": 23.58, "volume": 461371.0}, {"date": "2022-10-20", "close": 23.24, "volume": 441044.0}, {"date": "2022-10-21", "close": 24.19, "volume": 479204.0}, {"date": "2022-10-24", "close": 24.7, "volume": 502906.0}, {"date": "2022-10-25", "close": 25.58, "volume": 613668.0}, {"date": "2022-10-26", "close": 25.69, "volume": 739976.0}, {"date": "2022-10-27", "close": 24.96, "volume": 563222.0}, {"date": "2022-10-28", "close": 25.18, "volume": 514472.0}, {"date": "2022-10-31", "close": 25.41, "volume": 446862.0}, {"date": "2022-11-01", "close": 25.62, "volume": 449037.0}, {"date": "2022-11-02", "close": 25.45, "volume": 401946.0}, {"date": "2022-11-03", "close": 25.99, "volume": 450198.0}, {"date": "2022-11-04", "close": 26.53, "volume": 330893.0}, {"date": "2022-11-07", "close": 26.07, "volume": 309060.0}, {"date": "2022-11-08", "close": 26.51, "volume": 242335.0}, {"date": "2022-11-09", "close": 26.31, "volume": 244522.0}, {"date": "2022-11-10", "close": 26.95, "volume": 372821.0}, {"date": "2022-11-11", "close": 26.11, "volume": 314507.0}, {"date": "2022-11-14", "close": 25.69, "volume": 496012.0}, {"date": "2022-11-15", "close": 25.24, "volume": 628144.0}, {"date": "2022-11-16", "close": 25.01, "volume": 387386.0}, {"date": "2022-11-17", "close": 25.06, "volume": 231800.0}, {"date": "2022-11-18", "close": 24.87, "volume": 309869.0}, {"date": "2022-11-21", "close": 24.86, "volume": 249762.0}, {"date": "2022-11-22", "close": 24.97, "volume": 328851.0}, {"date": "2022-11-23", "close": 24.76, "volume": 179652.0}, {"date": "2022-11-25", "close": 24.76, "volume": 106869.0}, {"date": "2022-11-28", "close": 24.35, "volume": 213096.0}, {"date": "2022-11-29", "close": 24.14, "volume": 192325.0}, {"date": "2022-11-30", "close": 25.04, "volume": 385875.0}, {"date": "2022-12-01", "close": 24.97, "volume": 239423.0}, {"date": "2022-12-02", "close": 25.12, "volume": 221193.0}, {"date": "2022-12-05", "close": 24.45, "volume": 231791.0}, {"date": "2022-12-06", "close": 24.33, "volume": 176755.0}, {"date": "2022-12-07", "close": 23.6, "volume": 325245.0}, {"date": "2022-12-08", "close": 23.41, "volume": 239491.0}, {"date": "2022-12-09", "close": 23.23, "volume": 243377.0}, {"date": "2022-12-12", "close": 23.77, "volume": 324064.0}, {"date": "2022-12-13", "close": 23.73, "volume": 359528.0}, {"date": "2022-12-14", "close": 23.73, "volume": 345262.0}, {"date": "2022-12-15", "close": 23.51, "volume": 382009.0}, {"date": "2022-12-16", "close": 23.26, "volume": 1290144.0}, {"date": "2022-12-19", "close": 23.8, "volume": 444673.0}, {"date": "2022-12-20", "close": 23.95, "volume": 272489.0}, {"date": "2022-12-21", "close": 25.09, "volume": 689442.0}, {"date": "2022-12-22", "close": 25.26, "volume": 438263.0}, {"date": "2022-12-23", "close": 25.28, "volume": 257863.0}, {"date": "2022-12-27", "close": 25.74, "volume": 263635.0}, {"date": "2022-12-28", "close": 25.18, "volume": 213715.0}, {"date": "2022-12-29", "close": 25.62, "volume": 240176.0}, {"date": "2022-12-30", "close": 25.45, "volume": 184293.0}, {"date": "2023-01-03", "close": 25.33, "volume": 236389.0}, {"date": "2023-01-04", "close": 25.5, "volume": 301638.0}, {"date": "2023-01-05", "close": 25.33, "volume": 245838.0}, {"date": "2023-01-06", "close": 25.43, "volume": 248046.0}, {"date": "2023-01-09", "close": 25.09, "volume": 206488.0}, {"date": "2023-01-10", "close": 25.22, "volume": 245399.0}, {"date": "2023-01-11", "close": 25.57, "volume": 171727.0}, {"date": "2023-01-12", "close": 25.43, "volume": 282226.0}, {"date": "2023-01-13", "close": 25.4, "volume": 180204.0}, {"date": "2023-01-17", "close": 25.1, "volume": 169930.0}, {"date": "2023-01-18", "close": 24.65, "volume": 200952.0}, {"date": "2023-01-19", "close": 24.38, "volume": 223301.0}, {"date": "2023-01-20", "close": 24.13, "volume": 363125.0}, {"date": "2023-01-23", "close": 24.13, "volume": 186748.0}, {"date": "2023-01-24", "close": 24.78, "volume": 229225.0}, {"date": "2023-01-25", "close": 25.12, "volume": 282270.0}, {"date": "2023-01-26", "close": 25.35, "volume": 186018.0}, {"date": "2023-01-27", "close": 25.86, "volume": 165885.0}, {"date": "2023-01-30", "close": 25.73, "volume": 167189.0}, {"date": "2023-01-31", "close": 26.54, "volume": 396745.0}, {"date": "2023-02-01", "close": 26.88, "volume": 293569.0}, {"date": "2023-02-02", "close": 27.4, "volume": 203831.0}, {"date": "2023-02-03", "close": 27.6, "volume": 301595.0}, {"date": "2023-02-06", "close": 27.48, "volume": 299037.0}, {"date": "2023-02-07", "close": 27.14, "volume": 360439.0}, {"date": "2023-02-08", "close": 27.01, "volume": 282966.0}, {"date": "2023-02-09", "close": 26.56, "volume": 221766.0}, {"date": "2023-02-10", "close": 26.77, "volume": 321238.0}, {"date": "2023-02-13", "close": 26.94, "volume": 177343.0}, {"date": "2023-02-14", "close": 26.39, "volume": 383657.0}, {"date": "2023-02-15", "close": 26.32, "volume": 560248.0}, {"date": "2023-02-16", "close": 26.57, "volume": 227816.0}, {"date": "2023-02-17", "close": 27.02, "volume": 235566.0}, {"date": "2023-02-21", "close": 26.52, "volume": 284966.0}, {"date": "2023-02-22", "close": 26.83, "volume": 475217.0}, {"date": "2023-02-23", "close": 26.75, "volume": 184089.0}, {"date": "2023-02-24", "close": 26.73, "volume": 174571.0}, {"date": "2023-02-27", "close": 26.77, "volume": 170718.0}, {"date": "2023-02-28", "close": 26.93, "volume": 349827.0}, {"date": "2023-03-01", "close": 27.43, "volume": 273303.0}, {"date": "2023-03-02", "close": 28.29, "volume": 505902.0}, {"date": "2023-03-03", "close": 28.46, "volume": 181831.0}, {"date": "2023-03-06", "close": 27.72, "volume": 481909.0}, {"date": "2023-03-07", "close": 27.7, "volume": 374197.0}, {"date": "2023-03-08", "close": 27.86, "volume": 309668.0}, {"date": "2023-03-09", "close": 27.6, "volume": 542083.0}, {"date": "2023-03-10", "close": 27.1, "volume": 915942.0}, {"date": "2023-03-13", "close": 27.15, "volume": 417069.0}, {"date": "2023-03-14", "close": 28.1, "volume": 425779.0}, {"date": "2023-03-15", "close": 26.92, "volume": 508976.0}, {"date": "2023-03-16", "close": 27.67, "volume": 401376.0}, {"date": "2023-03-17", "close": 26.8, "volume": 1022967.0}, {"date": "2023-03-20", "close": 27.36, "volume": 239742.0}, {"date": "2023-03-21", "close": 27.69, "volume": 404825.0}, {"date": "2023-03-22", "close": 25.93, "volume": 1628243.0}, {"date": "2023-03-23", "close": 26.4, "volume": 518477.0}, {"date": "2023-03-24", "close": 26.22, "volume": 274610.0}, {"date": "2023-03-27", "close": 26.17, "volume": 268241.0}, {"date": "2023-03-28", "close": 26.33, "volume": 341712.0}, {"date": "2023-03-29", "close": 25.78, "volume": 205299.0}, {"date": "2023-03-30", "close": 24.89, "volume": 300334.0}, {"date": "2023-03-31", "close": 25.5, "volume": 464551.0}, {"date": "2023-04-03", "close": 25.48, "volume": 246208.0}, {"date": "2023-04-04", "close": 25.17, "volume": 475637.0}, {"date": "2023-04-05", "close": 24.36, "volume": 260768.0}, {"date": "2023-04-06", "close": 23.86, "volume": 238159.0}, {"date": "2023-04-10", "close": 24.21, "volume": 368836.0}, {"date": "2023-04-11", "close": 23.98, "volume": 284561.0}, {"date": "2023-04-12", "close": 24.01, "volume": 124830.0}, {"date": "2023-04-13", "close": 24.16, "volume": 170544.0}, {"date": "2023-04-14", "close": 24.07, "volume": 144610.0}, {"date": "2023-04-17", "close": 24.44, "volume": 152752.0}, {"date": "2023-04-18", "close": 24.82, "volume": 249720.0}, {"date": "2023-04-19", "close": 24.7, "volume": 205237.0}, {"date": "2023-04-20", "close": 24.77, "volume": 230985.0}, {"date": "2023-04-21", "close": 24.84, "volume": 194546.0}, {"date": "2023-04-24", "close": 25.04, "volume": 164223.0}, {"date": "2023-04-25", "close": 24.3, "volume": 229313.0}, {"date": "2023-04-26", "close": 23.39, "volume": 174967.0}, {"date": "2023-04-27", "close": 23.94, "volume": 174483.0}, {"date": "2023-04-28", "close": 23.76, "volume": 268768.0}, {"date": "2023-05-01", "close": 23.88, "volume": 94723.0}, {"date": "2023-05-02", "close": 23.55, "volume": 214096.0}, {"date": "2023-05-03", "close": 23.66, "volume": 263838.0}, {"date": "2023-05-04", "close": 23.13, "volume": 344765.0}, {"date": "2023-05-05", "close": 23.69, "volume": 364722.0}, {"date": "2023-05-08", "close": 23.66, "volume": 216561.0}, {"date": "2023-05-09", "close": 23.68, "volume": 254978.0}, {"date": "2023-05-10", "close": 23.69, "volume": 362387.0}, {"date": "2023-05-11", "close": 23.66, "volume": 366604.0}, {"date": "2023-05-12", "close": 24.1, "volume": 246651.0}, {"date": "2023-05-15", "close": 24.47, "volume": 232724.0}, {"date": "2023-05-16", "close": 24.42, "volume": 230307.0}, {"date": "2023-05-17", "close": 25.21, "volume": 261738.0}, {"date": "2023-05-18", "close": 25.47, "volume": 221331.0}, {"date": "2023-05-19", "close": 25.54, "volume": 175912.0}, {"date": "2023-05-22", "close": 25.49, "volume": 260248.0}, {"date": "2023-05-23", "close": 25.54, "volume": 262939.0}, {"date": "2023-05-24", "close": 25.43, "volume": 192566.0}, {"date": "2023-05-25", "close": 25.86, "volume": 184914.0}, {"date": "2023-05-26", "close": 26.1, "volume": 144248.0}, {"date": "2023-05-30", "close": 26.16, "volume": 174907.0}, {"date": "2023-05-31", "close": 25.42, "volume": 241622.0}, {"date": "2023-06-01", "close": 25.52, "volume": 189113.0}, {"date": "2023-06-02", "close": 27.17, "volume": 238149.0}, {"date": "2023-06-05", "close": 26.31, "volume": 229657.0}, {"date": "2023-06-06", "close": 27.21, "volume": 204385.0}, {"date": "2023-06-07", "close": 27.98, "volume": 290124.0}, {"date": "2023-06-08", "close": 27.78, "volume": 172113.0}, {"date": "2023-06-09", "close": 27.58, "volume": 133774.0}, {"date": "2023-06-12", "close": 27.68, "volume": 185360.0}, {"date": "2023-06-13", "close": 27.22, "volume": 337564.0}, {"date": "2023-06-14", "close": 26.9, "volume": 271791.0}, {"date": "2023-06-15", "close": 27.16, "volume": 242848.0}, {"date": "2023-06-16", "close": 27.42, "volume": 640618.0}, {"date": "2023-06-20", "close": 27.48, "volume": 208895.0}, {"date": "2023-06-21", "close": 27.21, "volume": 270355.0}, {"date": "2023-06-22", "close": 27.98, "volume": 549218.0}, {"date": "2023-06-23", "close": 25.72, "volume": 769486.0}, {"date": "2023-06-26", "close": 26.49, "volume": 432308.0}, {"date": "2023-06-27", "close": 26.67, "volume": 339794.0}, {"date": "2023-06-28", "close": 26.75, "volume": 243900.0}, {"date": "2023-06-29", "close": 27.12, "volume": 551248.0}, {"date": "2023-06-30", "close": 27.0, "volume": 566466.0}, {"date": "2023-07-03", "close": 26.82, "volume": 281124.0}, {"date": "2023-07-05", "close": 26.37, "volume": 332263.0}, {"date": "2023-07-06", "close": 26.38, "volume": 366243.0}, {"date": "2023-07-07", "close": 26.29, "volume": 391458.0}, {"date": "2023-07-10", "close": 26.67, "volume": 302046.0}, {"date": "2023-07-11", "close": 26.93, "volume": 293984.0}, {"date": "2023-07-12", "close": 26.95, "volume": 266592.0}, {"date": "2023-07-13", "close": 26.89, "volume": 309717.0}, {"date": "2023-07-14", "close": 26.83, "volume": 217667.0}, {"date": "2023-07-17", "close": 27.42, "volume": 217394.0}, {"date": "2023-07-18", "close": 27.41, "volume": 186126.0}, {"date": "2023-07-19", "close": 27.85, "volume": 236275.0}, {"date": "2023-07-20", "close": 28.11, "volume": 227419.0}, {"date": "2023-07-21", "close": 27.5, "volume": 192924.0}, {"date": "2023-07-24", "close": 27.46, "volume": 171622.0}, {"date": "2023-07-25", "close": 27.19, "volume": 164410.0}, {"date": "2023-07-26", "close": 27.1, "volume": 158973.0}, {"date": "2023-07-27", "close": 26.58, "volume": 306564.0}, {"date": "2023-07-28", "close": 26.8, "volume": 222455.0}, {"date": "2023-07-31", "close": 27.48, "volume": 305885.0}, {"date": "2023-08-01", "close": 27.73, "volume": 394023.0}, {"date": "2023-08-02", "close": 27.45, "volume": 188767.0}, {"date": "2023-08-03", "close": 27.02, "volume": 132961.0}, {"date": "2023-08-04", "close": 27.27, "volume": 190875.0}, {"date": "2023-08-07", "close": 27.28, "volume": 180232.0}, {"date": "2023-08-08", "close": 27.04, "volume": 204401.0}, {"date": "2023-08-09", "close": 26.97, "volume": 146323.0}, {"date": "2023-08-10", "close": 26.46, "volume": 280945.0}, {"date": "2023-08-11", "close": 26.48, "volume": 192226.0}, {"date": "2023-08-14", "close": 26.35, "volume": 192682.0}, {"date": "2023-08-15", "close": 26.23, "volume": 161043.0}, {"date": "2023-08-16", "close": 26.04, "volume": 199020.0}, {"date": "2023-08-17", "close": 25.43, "volume": 191699.0}, {"date": "2023-08-18", "close": 25.76, "volume": 345711.0}, {"date": "2023-08-21", "close": 25.52, "volume": 214488.0}, {"date": "2023-08-22", "close": 25.62, "volume": 180407.0}, {"date": "2023-08-23", "close": 25.64, "volume": 534132.0}, {"date": "2023-08-24", "close": 25.85, "volume": 196834.0}, {"date": "2023-08-25", "close": 26.25, "volume": 165954.0}, {"date": "2023-08-28", "close": 26.23, "volume": 169921.0}, {"date": "2023-08-29", "close": 26.47, "volume": 158864.0}, {"date": "2023-08-30", "close": 26.97, "volume": 158776.0}, {"date": "2023-08-31", "close": 26.2, "volume": 289171.0}, {"date": "2023-09-01", "close": 26.35, "volume": 237837.0}, {"date": "2023-09-05", "close": 25.26, "volume": 243864.0}, {"date": "2023-09-06", "close": 25.82, "volume": 245392.0}, {"date": "2023-09-07", "close": 25.99, "volume": 323039.0}, {"date": "2023-09-08", "close": 26.55, "volume": 298139.0}, {"date": "2023-09-11", "close": 27.1, "volume": 257617.0}, {"date": "2023-09-12", "close": 27.27, "volume": 370482.0}, {"date": "2023-09-13", "close": 27.22, "volume": 1482514.0}, {"date": "2023-09-14", "close": 28.21, "volume": 350839.0}, {"date": "2023-09-15", "close": 27.24, "volume": 1399415.0}, {"date": "2023-09-18", "close": 27.08, "volume": 201689.0}, {"date": "2023-09-19", "close": 26.93, "volume": 192471.0}, {"date": "2023-09-20", "close": 26.49, "volume": 159435.0}, {"date": "2023-09-21", "close": 26.34, "volume": 144525.0}, {"date": "2023-09-22", "close": 26.21, "volume": 181461.0}, {"date": "2023-09-25", "close": 26.57, "volume": 167032.0}, {"date": "2023-09-26", "close": 26.05, "volume": 232438.0}, {"date": "2023-09-27", "close": 26.97, "volume": 168573.0}, {"date": "2023-09-28", "close": 27.01, "volume": 306926.0}, {"date": "2023-09-29", "close": 26.43, "volume": 246215.0}, {"date": "2023-10-02", "close": 26.78, "volume": 253810.0}, {"date": "2023-10-03", "close": 26.7, "volume": 205529.0}, {"date": "2023-10-04", "close": 27.34, "volume": 316407.0}, {"date": "2023-10-05", "close": 27.15, "volume": 274815.0}, {"date": "2023-10-06", "close": 26.56, "volume": 436019.0}, {"date": "2023-10-09", "close": 26.76, "volume": 334300.0}, {"date": "2023-10-10", "close": 26.71, "volume": 936297.0}, {"date": "2023-10-11", "close": 27.09, "volume": 283957.0}, {"date": "2023-10-12", "close": 26.34, "volume": 314019.0}, {"date": "2023-10-13", "close": 25.9, "volume": 299353.0}, {"date": "2023-10-16", "close": 25.99, "volume": 237594.0}, {"date": "2023-10-17", "close": 29.75, "volume": 1064063.0}, {"date": "2023-10-18", "close": 29.0, "volume": 863360.0}, {"date": "2023-10-19", "close": 28.75, "volume": 611491.0}, {"date": "2023-10-20", "close": 28.12, "volume": 399019.0}, {"date": "2023-10-23", "close": 28.28, "volume": 443047.0}, {"date": "2023-10-24", "close": 28.25, "volume": 302064.0}, {"date": "2023-10-25", "close": 28.84, "volume": 971175.0}, {"date": "2023-10-26", "close": 28.9, "volume": 486751.0}, {"date": "2023-10-27", "close": 28.43, "volume": 261847.0}, {"date": "2023-10-30", "close": 28.51, "volume": 227472.0}, {"date": "2023-10-31", "close": 28.3, "volume": 347878.0}, {"date": "2023-11-01", "close": 28.25, "volume": 267709.0}, {"date": "2023-11-02", "close": 28.18, "volume": 692450.0}, {"date": "2023-11-03", "close": 28.06, "volume": 433856.0}, {"date": "2023-11-06", "close": 27.99, "volume": 274962.0}, {"date": "2023-11-07", "close": 27.99, "volume": 280384.0}, {"date": "2023-11-08", "close": 27.91, "volume": 197571.0}, {"date": "2023-11-09", "close": 27.97, "volume": 265069.0}, {"date": "2023-11-10", "close": 28.03, "volume": 365779.0}, {"date": "2023-11-13", "close": 28.4, "volume": 316041.0}, {"date": "2023-11-14", "close": 29.14, "volume": 547671.0}, {"date": "2023-11-15", "close": 28.63, "volume": 614648.0}, {"date": "2023-11-16", "close": 28.31, "volume": 291545.0}, {"date": "2023-11-17", "close": 28.4, "volume": 632593.0}, {"date": "2023-11-20", "close": 28.23, "volume": 203403.0}, {"date": "2023-11-21", "close": 27.78, "volume": 183499.0}, {"date": "2023-11-22", "close": 27.85, "volume": 141245.0}, {"date": "2023-11-24", "close": 27.96, "volume": 79309.0}, {"date": "2023-11-27", "close": 27.82, "volume": 572994.0}, {"date": "2023-11-28", "close": 27.08, "volume": 219012.0}, {"date": "2023-11-29", "close": 27.25, "volume": 325569.0}, {"date": "2023-11-30", "close": 27.3, "volume": 386967.0}, {"date": "2023-12-01", "close": 28.15, "volume": 276649.0}, {"date": "2023-12-04", "close": 29.0, "volume": 382054.0}, {"date": "2023-12-05", "close": 28.7, "volume": 418026.0}, {"date": "2023-12-06", "close": 28.63, "volume": 382503.0}, {"date": "2023-12-07", "close": 28.57, "volume": 316507.0}, {"date": "2023-12-08", "close": 28.48, "volume": 216441.0}, {"date": "2023-12-11", "close": 28.58, "volume": 263159.0}, {"date": "2023-12-12", "close": 28.41, "volume": 380761.0}, {"date": "2023-12-13", "close": 29.05, "volume": 385392.0}, {"date": "2023-12-14", "close": 29.48, "volume": 343643.0}, {"date": "2023-12-15", "close": 29.6, "volume": 1175342.0}, {"date": "2023-12-18", "close": 29.75, "volume": 370356.0}, {"date": "2023-12-19", "close": 30.28, "volume": 368852.0}, {"date": "2023-12-20", "close": 30.92, "volume": 841028.0}, {"date": "2023-12-21", "close": 32.07, "volume": 471701.0}, {"date": "2023-12-22", "close": 32.8, "volume": 305179.0}, {"date": "2023-12-26", "close": 32.46, "volume": 210328.0}, {"date": "2023-12-27", "close": 32.43, "volume": 201354.0}, {"date": "2023-12-28", "close": 31.7, "volume": 248070.0}, {"date": "2023-12-29", "close": 31.09, "volume": 198531.0}, {"date": "2024-01-02", "close": 30.58, "volume": 276113.0}, {"date": "2024-01-03", "close": 29.31, "volume": 363971.0}, {"date": "2024-01-04", "close": 29.36, "volume": 243206.0}, {"date": "2024-01-05", "close": 28.71, "volume": 217757.0}, {"date": "2024-01-08", "close": 28.85, "volume": 220998.0}, {"date": "2024-01-09", "close": 28.87, "volume": 173513.0}, {"date": "2024-01-10", "close": 29.13, "volume": 203011.0}, {"date": "2024-01-11", "close": 29.37, "volume": 271287.0}, {"date": "2024-01-12", "close": 29.3, "volume": 142432.0}, {"date": "2024-01-16", "close": 29.3, "volume": 136830.0}, {"date": "2024-01-17", "close": 29.37, "volume": 144754.0}, {"date": "2024-01-18", "close": 29.68, "volume": 196394.0}, {"date": "2024-01-19", "close": 29.94, "volume": 185833.0}, {"date": "2024-01-22", "close": 30.28, "volume": 257366.0}, {"date": "2024-01-23", "close": 31.02, "volume": 358361.0}, {"date": "2024-01-24", "close": 31.23, "volume": 286712.0}, {"date": "2024-01-25", "close": 31.81, "volume": 301226.0}, {"date": "2024-01-26", "close": 31.7, "volume": 301897.0}, {"date": "2024-01-29", "close": 31.91, "volume": 165055.0}, {"date": "2024-01-30", "close": 32.09, "volume": 289493.0}, {"date": "2024-01-31", "close": 31.23, "volume": 279080.0}, {"date": "2024-02-01", "close": 31.49, "volume": 197943.0}, {"date": "2024-02-02", "close": 31.74, "volume": 191201.0}, {"date": "2024-02-05", "close": 31.28, "volume": 154335.0}, {"date": "2024-02-06", "close": 31.7, "volume": 157165.0}, {"date": "2024-02-07", "close": 31.37, "volume": 158484.0}, {"date": "2024-02-08", "close": 31.38, "volume": 199912.0}, {"date": "2024-02-09", "close": 30.84, "volume": 323708.0}, {"date": "2024-02-12", "close": 31.45, "volume": 417826.0}, {"date": "2024-02-13", "close": 31.37, "volume": 453824.0}, {"date": "2024-02-14", "close": 32.61, "volume": 353570.0}, {"date": "2024-02-15", "close": 32.57, "volume": 401007.0}, {"date": "2024-02-16", "close": 33.31, "volume": 327498.0}, {"date": "2024-02-20", "close": 33.11, "volume": 293044.0}, {"date": "2024-02-21", "close": 33.17, "volume": 207811.0}, {"date": "2024-02-22", "close": 33.87, "volume": 229184.0}, {"date": "2024-02-23", "close": 33.69, "volume": 139378.0}, {"date": "2024-02-26", "close": 33.69, "volume": 143251.0}, {"date": "2024-02-27", "close": 33.8, "volume": 173938.0}, {"date": "2024-02-28", "close": 33.59, "volume": 146993.0}, {"date": "2024-02-29", "close": 33.71, "volume": 225666.0}, {"date": "2024-03-01", "close": 33.05, "volume": 294533.0}, {"date": "2024-03-04", "close": 32.77, "volume": 250152.0}, {"date": "2024-03-05", "close": 32.32, "volume": 150828.0}, {"date": "2024-03-06", "close": 32.97, "volume": 160508.0}, {"date": "2024-03-07", "close": 33.35, "volume": 149441.0}, {"date": "2024-03-08", "close": 33.59, "volume": 122914.0}, {"date": "2024-03-11", "close": 33.15, "volume": 110996.0}, {"date": "2024-03-12", "close": 33.19, "volume": 177870.0}, {"date": "2024-03-13", "close": 33.21, "volume": 172179.0}, {"date": "2024-03-14", "close": 33.0, "volume": 214923.0}, {"date": "2024-03-15", "close": 34.3, "volume": 804877.0}, {"date": "2024-03-18", "close": 34.38, "volume": 309900.0}, {"date": "2024-03-19", "close": 34.68, "volume": 970024.0}, {"date": "2024-03-20", "close": 35.11, "volume": 451410.0}, {"date": "2024-03-21", "close": 34.77, "volume": 863302.0}, {"date": "2024-03-22", "close": 35.15, "volume": 408606.0}, {"date": "2024-03-25", "close": 35.25, "volume": 308822.0}, {"date": "2024-03-26", "close": 35.39, "volume": 323000.0}, {"date": "2024-03-27", "close": 35.49, "volume": 271003.0}, {"date": "2024-03-28", "close": 35.66, "volume": 362711.0}, {"date": "2024-04-01", "close": 35.5, "volume": 260140.0}, {"date": "2024-04-02", "close": 34.91, "volume": 480642.0}, {"date": "2024-04-03", "close": 34.95, "volume": 233013.0}, {"date": "2024-04-04", "close": 34.83, "volume": 264403.0}, {"date": "2024-04-05", "close": 35.19, "volume": 226251.0}, {"date": "2024-04-08", "close": 35.45, "volume": 121673.0}, {"date": "2024-04-09", "close": 35.22, "volume": 183645.0}, {"date": "2024-04-10", "close": 34.97, "volume": 250249.0}, {"date": "2024-04-11", "close": 35.32, "volume": 184133.0}, {"date": "2024-04-12", "close": 35.04, "volume": 247933.0}, {"date": "2024-04-15", "close": 35.06, "volume": 440096.0}, {"date": "2024-04-16", "close": 34.92, "volume": 346072.0}, {"date": "2024-04-17", "close": 34.75, "volume": 300970.0}, {"date": "2024-04-18", "close": 34.75, "volume": 453912.0}, {"date": "2024-04-19", "close": 35.02, "volume": 411195.0}, {"date": "2024-04-22", "close": 35.24, "volume": 251924.0}, {"date": "2024-04-23", "close": 36.04, "volume": 285113.0}, {"date": "2024-04-24", "close": 36.17, "volume": 237172.0}, {"date": "2024-04-25", "close": 36.03, "volume": 308336.0}, {"date": "2024-04-26", "close": 36.14, "volume": 237094.0}, {"date": "2024-04-29", "close": 36.34, "volume": 190384.0}, {"date": "2024-04-30", "close": 35.63, "volume": 373075.0}, {"date": "2024-05-01", "close": 35.49, "volume": 379577.0}, {"date": "2024-05-02", "close": 36.48, "volume": 246697.0}, {"date": "2024-05-03", "close": 36.83, "volume": 209498.0}, {"date": "2024-05-06", "close": 37.57, "volume": 216970.0}, {"date": "2024-05-07", "close": 37.86, "volume": 280919.0}, {"date": "2024-05-08", "close": 37.53, "volume": 202138.0}, {"date": "2024-05-09", "close": 37.54, "volume": 191791.0}, {"date": "2024-05-10", "close": 38.65, "volume": 270382.0}, {"date": "2024-05-13", "close": 37.6, "volume": 226757.0}, {"date": "2024-05-14", "close": 37.39, "volume": 219030.0}, {"date": "2024-05-15", "close": 37.75, "volume": 150823.0}, {"date": "2024-05-16", "close": 37.59, "volume": 144174.0}, {"date": "2024-05-17", "close": 37.71, "volume": 317172.0}, {"date": "2024-05-20", "close": 37.89, "volume": 212582.0}, {"date": "2024-05-21", "close": 38.43, "volume": 247569.0}, {"date": "2024-05-22", "close": 38.31, "volume": 209367.0}, {"date": "2024-05-23", "close": 37.94, "volume": 172516.0}, {"date": "2024-05-24", "close": 38.24, "volume": 120187.0}, {"date": "2024-05-28", "close": 37.91, "volume": 176022.0}, {"date": "2024-05-29", "close": 37.69, "volume": 200454.0}, {"date": "2024-05-30", "close": 38.77, "volume": 231010.0}, {"date": "2024-05-31", "close": 39.32, "volume": 471198.0}, {"date": "2024-06-03", "close": 38.6, "volume": 303573.0}, {"date": "2024-06-04", "close": 38.17, "volume": 269129.0}, {"date": "2024-06-05", "close": 38.83, "volume": 169321.0}, {"date": "2024-06-06", "close": 38.34, "volume": 286097.0}, {"date": "2024-06-07", "close": 37.87, "volume": 223888.0}, {"date": "2024-06-10", "close": 37.96, "volume": 248201.0}, {"date": "2024-06-11", "close": 37.86, "volume": 179936.0}, {"date": "2024-06-12", "close": 38.64, "volume": 194920.0}, {"date": "2024-06-13", "close": 38.65, "volume": 215696.0}, {"date": "2024-06-14", "close": 37.89, "volume": 408871.0}, {"date": "2024-06-17", "close": 38.22, "volume": 249160.0}, {"date": "2024-06-18", "close": 38.54, "volume": 297055.0}, {"date": "2024-06-20", "close": 38.56, "volume": 357349.0}, {"date": "2024-06-21", "close": 38.5, "volume": 806043.0}, {"date": "2024-06-24", "close": 38.6, "volume": 1009038.0}, {"date": "2024-06-25", "close": 37.44, "volume": 1169948.0}, {"date": "2024-06-26", "close": 38.16, "volume": 714161.0}, {"date": "2024-06-27", "close": 38.04, "volume": 441821.0}, {"date": "2024-06-28", "close": 38.18, "volume": 804117.0}, {"date": "2024-07-01", "close": 37.56, "volume": 307442.0}, {"date": "2024-07-02", "close": 38.06, "volume": 268329.0}, {"date": "2024-07-03", "close": 38.4, "volume": 120160.0}, {"date": "2024-07-05", "close": 38.28, "volume": 215726.0}, {"date": "2024-07-08", "close": 38.33, "volume": 230509.0}, {"date": "2024-07-09", "close": 37.78, "volume": 283707.0}, {"date": "2024-07-10", "close": 38.01, "volume": 269873.0}, {"date": "2024-07-11", "close": 38.86, "volume": 314541.0}, {"date": "2024-07-12", "close": 38.81, "volume": 256657.0}, {"date": "2024-07-15", "close": 39.99, "volume": 288609.0}, {"date": "2024-07-16", "close": 41.76, "volume": 357230.0}, {"date": "2024-07-17", "close": 40.73, "volume": 347919.0}, {"date": "2024-07-18", "close": 40.21, "volume": 206058.0}, {"date": "2024-07-19", "close": 39.83, "volume": 321618.0}, {"date": "2024-07-22", "close": 40.35, "volume": 175911.0}, {"date": "2024-07-23", "close": 40.91, "volume": 233691.0}, {"date": "2024-07-24", "close": 40.07, "volume": 239942.0}, {"date": "2024-07-25", "close": 40.21, "volume": 313674.0}, {"date": "2024-07-26", "close": 40.77, "volume": 237848.0}, {"date": "2024-07-29", "close": 40.09, "volume": 194634.0}, {"date": "2024-07-30", "close": 39.74, "volume": 272559.0}, {"date": "2024-07-31", "close": 40.2, "volume": 483910.0}, {"date": "2024-08-01", "close": 39.29, "volume": 487264.0}, {"date": "2024-08-02", "close": 38.7, "volume": 288410.0}, {"date": "2024-08-05", "close": 38.02, "volume": 336566.0}, {"date": "2024-08-06", "close": 38.52, "volume": 188904.0}, {"date": "2024-08-07", "close": 39.22, "volume": 332345.0}, {"date": "2024-08-08", "close": 40.16, "volume": 160398.0}, {"date": "2024-08-09", "close": 40.31, "volume": 151342.0}, {"date": "2024-08-12", "close": 39.97, "volume": 157677.0}, {"date": "2024-08-13", "close": 40.15, "volume": 264666.0}, {"date": "2024-08-14", "close": 39.67, "volume": 151544.0}, {"date": "2024-08-15", "close": 40.19, "volume": 207251.0}, {"date": "2024-08-16", "close": 40.21, "volume": 213408.0}, {"date": "2024-08-19", "close": 40.27, "volume": 149446.0}, {"date": "2024-08-20", "close": 39.76, "volume": 155878.0}, {"date": "2024-08-21", "close": 40.14, "volume": 125034.0}, {"date": "2024-08-22", "close": 40.05, "volume": 89789.0}, {"date": "2024-08-23", "close": 40.71, "volume": 167898.0}, {"date": "2024-08-26", "close": 40.84, "volume": 136989.0}, {"date": "2024-08-27", "close": 40.65, "volume": 157661.0}, {"date": "2024-08-28", "close": 40.31, "volume": 169242.0}, {"date": "2024-08-29", "close": 40.71, "volume": 347047.0}, {"date": "2024-08-30", "close": 41.24, "volume": 339141.0}, {"date": "2024-09-03", "close": 39.87, "volume": 287935.0}, {"date": "2024-09-04", "close": 39.92, "volume": 262826.0}, {"date": "2024-09-05", "close": 39.93, "volume": 241446.0}, {"date": "2024-09-06", "close": 39.17, "volume": 214297.0}, {"date": "2024-09-09", "close": 39.3, "volume": 459438.0}, {"date": "2024-09-10", "close": 39.1, "volume": 329023.0}, {"date": "2024-09-11", "close": 39.51, "volume": 207060.0}, {"date": "2024-09-12", "close": 40.19, "volume": 143772.0}, {"date": "2024-09-13", "close": 41.21, "volume": 169936.0}, {"date": "2024-09-16", "close": 41.57, "volume": 166765.0}, {"date": "2024-09-17", "close": 41.55, "volume": 287574.0}, {"date": "2024-09-18", "close": 41.46, "volume": 366689.0}, {"date": "2024-09-19", "close": 42.01, "volume": 267713.0}, {"date": "2024-09-20", "close": 41.92, "volume": 962413.0}, {"date": "2024-09-23", "close": 41.72, "volume": 191312.0}, {"date": "2024-09-24", "close": 41.97, "volume": 260634.0}, {"date": "2024-09-25", "close": 42.51, "volume": 317389.0}, {"date": "2024-09-26", "close": 41.71, "volume": 307993.0}, {"date": "2024-09-27", "close": 41.86, "volume": 248242.0}, {"date": "2024-09-30", "close": 41.89, "volume": 260133.0}, {"date": "2024-10-01", "close": 41.88, "volume": 278783.0}, {"date": "2024-10-02", "close": 41.78, "volume": 249530.0}, {"date": "2024-10-03", "close": 41.6, "volume": 336451.0}, {"date": "2024-10-04", "close": 42.66, "volume": 233050.0}, {"date": "2024-10-07", "close": 42.73, "volume": 277395.0}, {"date": "2024-10-08", "close": 42.29, "volume": 280847.0}, {"date": "2024-10-09", "close": 42.29, "volume": 282100.0}, {"date": "2024-10-10", "close": 42.52, "volume": 325277.0}, {"date": "2024-10-11", "close": 43.73, "volume": 227515.0}, {"date": "2024-10-14", "close": 43.91, "volume": 325960.0}, {"date": "2024-10-15", "close": 43.53, "volume": 487336.0}, {"date": "2024-10-16", "close": 43.06, "volume": 968459.0}, {"date": "2024-10-17", "close": 44.58, "volume": 537432.0}, {"date": "2024-10-18", "close": 44.03, "volume": 768412.0}, {"date": "2024-10-21", "close": 44.21, "volume": 547814.0}, {"date": "2024-10-22", "close": 43.71, "volume": 548088.0}, {"date": "2024-10-23", "close": 43.49, "volume": 318405.0}, {"date": "2024-10-24", "close": 43.74, "volume": 337034.0}, {"date": "2024-10-25", "close": 44.77, "volume": 380110.0}, {"date": "2024-10-28", "close": 44.81, "volume": 328157.0}, {"date": "2024-10-29", "close": 44.64, "volume": 311113.0}, {"date": "2024-10-30", "close": 43.91, "volume": 323960.0}, {"date": "2024-10-31", "close": 44.12, "volume": 449361.0}, {"date": "2024-11-01", "close": 44.26, "volume": 310554.0}, {"date": "2024-11-04", "close": 45.44, "volume": 429561.0}, {"date": "2024-11-05", "close": 46.73, "volume": 232010.0}, {"date": "2024-11-06", "close": 51.0, "volume": 708905.0}, {"date": "2024-11-07", "close": 50.64, "volume": 401336.0}, {"date": "2024-11-08", "close": 50.9, "volume": 375516.0}, {"date": "2024-11-11", "close": 51.57, "volume": 337949.0}, {"date": "2024-11-12", "close": 49.73, "volume": 373078.0}, {"date": "2024-11-13", "close": 48.77, "volume": 375408.0}, {"date": "2024-11-14", "close": 48.11, "volume": 368566.0}, {"date": "2024-11-15", "close": 47.56, "volume": 300159.0}, {"date": "2024-11-18", "close": 47.25, "volume": 341293.0}, {"date": "2024-11-19", "close": 47.11, "volume": 391895.0}, {"date": "2024-11-20", "close": 47.52, "volume": 182683.0}, {"date": "2024-11-21", "close": 47.89, "volume": 227429.0}, {"date": "2024-11-22", "close": 48.74, "volume": 312553.0}, {"date": "2024-11-25", "close": 49.22, "volume": 484826.0}, {"date": "2024-11-26", "close": 48.48, "volume": 486018.0}, {"date": "2024-11-27", "close": 47.83, "volume": 305657.0}, {"date": "2024-11-29", "close": 48.26, "volume": 278932.0}, {"date": "2024-12-02", "close": 49.21, "volume": 374220.0}, {"date": "2024-12-03", "close": 48.24, "volume": 247369.0}, {"date": "2024-12-04", "close": 48.89, "volume": 200780.0}, {"date": "2024-12-05", "close": 47.47, "volume": 248063.0}, {"date": "2024-12-06", "close": 47.14, "volume": 261852.0}, {"date": "2024-12-09", "close": 47.84, "volume": 335065.0}, {"date": "2024-12-10", "close": 47.98, "volume": 349569.0}, {"date": "2024-12-11", "close": 48.85, "volume": 356139.0}, {"date": "2024-12-12", "close": 48.52, "volume": 203967.0}, {"date": "2024-12-13", "close": 48.84, "volume": 370572.0}, {"date": "2024-12-16", "close": 48.8, "volume": 380921.0}, {"date": "2024-12-17", "close": 47.35, "volume": 410798.0}, {"date": "2024-12-18", "close": 46.01, "volume": 394989.0}, {"date": "2024-12-19", "close": 44.87, "volume": 872892.0}, {"date": "2024-12-20", "close": 44.16, "volume": 1609274.0}, {"date": "2024-12-23", "close": 42.41, "volume": 475622.0}, {"date": "2024-12-24", "close": 42.39, "volume": 112140.0}, {"date": "2024-12-26", "close": 42.17, "volume": 244226.0}, {"date": "2024-12-27", "close": 41.38, "volume": 274202.0}, {"date": "2024-12-30", "close": 41.39, "volume": 263915.0}, {"date": "2024-12-31", "close": 41.09, "volume": 303033.0}, {"date": "2025-01-02", "close": 40.26, "volume": 232365.0}, {"date": "2025-01-03", "close": 40.82, "volume": 303568.0}, {"date": "2025-01-06", "close": 41.09, "volume": 381343.0}, {"date": "2025-01-07", "close": 40.83, "volume": 355749.0}, {"date": "2025-01-08", "close": 41.2, "volume": 396044.0}, {"date": "2025-01-10", "close": 40.94, "volume": 386725.0}, {"date": "2025-01-13", "close": 41.66, "volume": 279730.0}, {"date": "2025-01-14", "close": 42.43, "volume": 481935.0}, {"date": "2025-01-15", "close": 42.51, "volume": 285405.0}, {"date": "2025-01-16", "close": 43.45, "volume": 269278.0}, {"date": "2025-01-17", "close": 44.28, "volume": 228239.0}, {"date": "2025-01-21", "close": 45.32, "volume": 340737.0}, {"date": "2025-01-22", "close": 45.01, "volume": 254197.0}, {"date": "2025-01-23", "close": 44.73, "volume": 264736.0}, {"date": "2025-01-24", "close": 44.16, "volume": 266019.0}, {"date": "2025-01-27", "close": 43.67, "volume": 301391.0}, {"date": "2025-01-28", "close": 43.77, "volume": 179995.0}, {"date": "2025-01-29", "close": 43.51, "volume": 215094.0}, {"date": "2025-01-30", "close": 44.91, "volume": 315984.0}, {"date": "2025-01-31", "close": 45.19, "volume": 458719.0}, {"date": "2025-02-03", "close": 45.28, "volume": 381320.0}, {"date": "2025-02-04", "close": 45.3, "volume": 199401.0}, {"date": "2025-02-05", "close": 45.65, "volume": 176459.0}, {"date": "2025-02-06", "close": 45.73, "volume": 433879.0}, {"date": "2025-02-07", "close": 45.44, "volume": 227787.0}, {"date": "2025-02-10", "close": 45.6, "volume": 184051.0}, {"date": "2025-02-11", "close": 45.82, "volume": 200771.0}, {"date": "2025-02-12", "close": 44.69, "volume": 338402.0}, {"date": "2025-02-13", "close": 45.3, "volume": 239467.0}, {"date": "2025-02-14", "close": 46.14, "volume": 264996.0}, {"date": "2025-02-18", "close": 46.98, "volume": 260317.0}, {"date": "2025-02-19", "close": 47.26, "volume": 265955.0}, {"date": "2025-02-20", "close": 46.72, "volume": 308691.0}, {"date": "2025-02-21", "close": 45.46, "volume": 504901.0}, {"date": "2025-02-24", "close": 45.27, "volume": 587248.0}, {"date": "2025-02-25", "close": 46.22, "volume": 518646.0}, {"date": "2025-02-26", "close": 45.42, "volume": 410453.0}, {"date": "2025-02-27", "close": 45.33, "volume": 307806.0}, {"date": "2025-02-28", "close": 46.27, "volume": 484666.0}, {"date": "2025-03-03", "close": 44.75, "volume": 375825.0}, {"date": "2025-03-04", "close": 43.86, "volume": 344532.0}, {"date": "2025-03-05", "close": 44.07, "volume": 311493.0}, {"date": "2025-03-06", "close": 45.02, "volume": 395175.0}, {"date": "2025-03-07", "close": 45.76, "volume": 242409.0}, {"date": "2025-03-10", "close": 45.08, "volume": 428068.0}, {"date": "2025-03-11", "close": 44.95, "volume": 386039.0}, {"date": "2025-03-12", "close": 44.05, "volume": 277025.0}, {"date": "2025-03-13", "close": 42.54, "volume": 247666.0}, {"date": "2025-03-14", "close": 43.96, "volume": 273139.0}, {"date": "2025-03-17", "close": 43.81, "volume": 301859.0}, {"date": "2025-03-18", "close": 43.02, "volume": 302007.0}, {"date": "2025-03-19", "close": 43.55, "volume": 538805.0}, {"date": "2025-03-20", "close": 43.34, "volume": 301344.0}, {"date": "2025-03-21", "close": 42.25, "volume": 820909.0}, {"date": "2025-03-24", "close": 43.38, "volume": 528757.0}, {"date": "2025-03-25", "close": 47.02, "volume": 693794.0}, {"date": "2025-03-26", "close": 45.51, "volume": 381877.0}, {"date": "2025-03-27", "close": 46.22, "volume": 402684.0}, {"date": "2025-03-28", "close": 44.8, "volume": 218500.0}, {"date": "2025-03-31", "close": 44.86, "volume": 537196.0}, {"date": "2025-04-01", "close": 46.15, "volume": 318945.0}, {"date": "2025-04-02", "close": 46.07, "volume": 326009.0}, {"date": "2025-04-03", "close": 42.45, "volume": 314552.0}, {"date": "2025-04-04", "close": 39.67, "volume": 513875.0}, {"date": "2025-04-07", "close": 38.69, "volume": 680687.0}, {"date": "2025-04-08", "close": 37.47, "volume": 576670.0}, {"date": "2025-04-09", "close": 40.7, "volume": 589777.0}, {"date": "2025-04-10", "close": 39.33, "volume": 318174.0}, {"date": "2025-04-11", "close": 39.99, "volume": 331054.0}, {"date": "2025-04-14", "close": 40.05, "volume": 308944.0}, {"date": "2025-04-15", "close": 39.68, "volume": 271051.0}, {"date": "2025-04-16", "close": 38.67, "volume": 304834.0}, {"date": "2025-04-17", "close": 38.5, "volume": 341976.0}, {"date": "2025-04-21", "close": 37.39, "volume": 283733.0}, {"date": "2025-04-22", "close": 38.4, "volume": 416733.0}, {"date": "2025-04-23", "close": 39.07, "volume": 314589.0}, {"date": "2025-04-24", "close": 40.13, "volume": 266717.0}, {"date": "2025-04-25", "close": 40.23, "volume": 197110.0}, {"date": "2025-04-28", "close": 40.1, "volume": 218356.0}, {"date": "2025-04-29", "close": 40.47, "volume": 193709.0}, {"date": "2025-04-30", "close": 40.37, "volume": 243412.0}, {"date": "2025-05-01", "close": 40.65, "volume": 218808.0}, {"date": "2025-05-02", "close": 41.9, "volume": 158605.0}, {"date": "2025-05-05", "close": 42.05, "volume": 283461.0}, {"date": "2025-05-06", "close": 41.67, "volume": 249822.0}, {"date": "2025-05-07", "close": 41.69, "volume": 239708.0}, {"date": "2025-05-08", "close": 43.23, "volume": 214700.0}, {"date": "2025-05-09", "close": 43.39, "volume": 202901.0}, {"date": "2025-05-12", "close": 45.51, "volume": 293800.0}, {"date": "2025-05-13", "close": 46.08, "volume": 182142.0}, {"date": "2025-05-14", "close": 45.36, "volume": 132621.0}, {"date": "2025-05-15", "close": 45.1, "volume": 202004.0}, {"date": "2025-05-16", "close": 45.4, "volume": 223995.0}, {"date": "2025-05-19", "close": 45.34, "volume": 157812.0}, {"date": "2025-05-20", "close": 45.02, "volume": 108757.0}, {"date": "2025-05-21", "close": 43.76, "volume": 161095.0}, {"date": "2025-05-22", "close": 43.09, "volume": 152604.0}, {"date": "2025-05-23", "close": 42.54, "volume": 180926.0}, {"date": "2025-05-27", "close": 43.77, "volume": 159842.0}, {"date": "2025-05-28", "close": 42.93, "volume": 143112.0}, {"date": "2025-05-29", "close": 43.14, "volume": 147761.0}, {"date": "2025-05-30", "close": 42.88, "volume": 279900.0}, {"date": "2025-06-02", "close": 42.26, "volume": 148918.0}, {"date": "2025-06-03", "close": 42.69, "volume": 218305.0}, {"date": "2025-06-04", "close": 42.72, "volume": 184411.0}, {"date": "2025-06-05", "close": 42.85, "volume": 239708.0}, {"date": "2025-06-06", "close": 43.0, "volume": 271728.0}, {"date": "2025-06-09", "close": 43.45, "volume": 544656.0}, {"date": "2025-06-10", "close": 43.38, "volume": 211138.0}, {"date": "2025-06-11", "close": 43.19, "volume": 297717.0}, {"date": "2025-06-12", "close": 42.81, "volume": 169512.0}, {"date": "2025-06-13", "close": 42.17, "volume": 214767.0}, {"date": "2025-06-16", "close": 42.66, "volume": 228441.0}, {"date": "2025-06-17", "close": 42.12, "volume": 191730.0}, {"date": "2025-06-18", "close": 41.93, "volume": 194840.0}, {"date": "2025-06-20", "close": 42.22, "volume": 453669.0}, {"date": "2025-06-23", "close": 43.1, "volume": 224424.0}, {"date": "2025-06-24", "close": 43.36, "volume": 172164.0}, {"date": "2025-06-25", "close": 43.18, "volume": 437698.0}, {"date": "2025-06-26", "close": 44.14, "volume": 777055.0}, {"date": "2025-06-27", "close": 41.53, "volume": 1053455.0}, {"date": "2025-06-30", "close": 40.56, "volume": 817126.0}, {"date": "2025-07-01", "close": 39.56, "volume": 699663.0}, {"date": "2025-07-02", "close": 37.99, "volume": 1141752.0}, {"date": "2025-07-03", "close": 38.05, "volume": 551053.0}, {"date": "2025-07-07", "close": 37.7, "volume": 1260634.0}, {"date": "2025-07-08", "close": 37.92, "volume": 578568.0}, {"date": "2025-07-09", "close": 37.97, "volume": 568552.0}, {"date": "2025-07-10", "close": 38.11, "volume": 356910.0}, {"date": "2025-07-11", "close": 37.64, "volume": 462025.0}, {"date": "2025-07-14", "close": 37.37, "volume": 481463.0}, {"date": "2025-07-15", "close": 36.95, "volume": 382123.0}, {"date": "2025-07-16", "close": 37.28, "volume": 439170.0}, {"date": "2025-07-17", "close": 38.56, "volume": 525769.0}, {"date": "2025-07-18", "close": 38.36, "volume": 493912.0}, {"date": "2025-07-21", "close": 37.02, "volume": 312276.0}, {"date": "2025-07-22", "close": 37.22, "volume": 378122.0}, {"date": "2025-07-23", "close": 37.72, "volume": 246494.0}, {"date": "2025-07-24", "close": 37.49, "volume": 327174.0}, {"date": "2025-07-25", "close": 38.37, "volume": 272482.0}, {"date": "2025-07-28", "close": 38.61, "volume": 363890.0}, {"date": "2025-07-29", "close": 38.53, "volume": 420293.0}, {"date": "2025-07-30", "close": 38.5, "volume": 410854.0}, {"date": "2025-07-31", "close": 38.51, "volume": 394163.0}, {"date": "2025-08-01", "close": 37.51, "volume": 471388.0}, {"date": "2025-08-04", "close": 38.35, "volume": 345736.0}, {"date": "2025-08-05", "close": 39.79, "volume": 432619.0}, {"date": "2025-08-06", "close": 40.16, "volume": 472669.0}, {"date": "2025-08-07", "close": 40.46, "volume": 352176.0}, {"date": "2025-08-08", "close": 40.28, "volume": 406101.0}, {"date": "2025-08-11", "close": 40.53, "volume": 307990.0}, {"date": "2025-08-12", "close": 41.78, "volume": 495247.0}, {"date": "2025-08-13", "close": 43.01, "volume": 342221.0}, {"date": "2025-08-14", "close": 41.78, "volume": 460017.0}, {"date": "2025-08-15", "close": 41.76, "volume": 521799.0}, {"date": "2025-08-18", "close": 42.41, "volume": 352080.0}, {"date": "2025-08-19", "close": 42.57, "volume": 307433.0}, {"date": "2025-08-20", "close": 41.93, "volume": 390412.0}, {"date": "2025-08-21", "close": 41.91, "volume": 215805.0}, {"date": "2025-08-22", "close": 43.71, "volume": 330223.0}, {"date": "2025-08-25", "close": 43.54, "volume": 370763.0}, {"date": "2025-08-26", "close": 42.94, "volume": 290623.0}, {"date": "2025-08-27", "close": 42.79, "volume": 208031.0}, {"date": "2025-08-28", "close": 42.88, "volume": 276784.0}, {"date": "2025-08-29", "close": 42.34, "volume": 257569.0}, {"date": "2025-09-02", "close": 41.94, "volume": 213228.0}, {"date": "2025-09-03", "close": 41.92, "volume": 273580.0}, {"date": "2025-09-04", "close": 42.37, "volume": 277270.0}, {"date": "2025-09-05", "close": 42.69, "volume": 414477.0}, {"date": "2025-09-08", "close": 42.43, "volume": 334954.0}, {"date": "2025-09-09", "close": 41.13, "volume": 368939.0}, {"date": "2025-09-10", "close": 42.33, "volume": 852123.0}, {"date": "2025-09-11", "close": 43.29, "volume": 359287.0}, {"date": "2025-09-12", "close": 42.67, "volume": 390853.0}, {"date": "2025-09-15", "close": 42.49, "volume": 366106.0}, {"date": "2025-09-16", "close": 42.12, "volume": 267713.0}, {"date": "2025-09-17", "close": 42.24, "volume": 371411.0}, {"date": "2025-09-18", "close": 42.77, "volume": 488129.0}, {"date": "2025-09-19", "close": 41.02, "volume": 1440855.0}, {"date": "2025-09-22", "close": 40.88, "volume": 385652.0}, {"date": "2025-09-23", "close": 40.75, "volume": 304258.0}, {"date": "2025-09-24", "close": 40.46, "volume": 257843.0}, {"date": "2025-09-25", "close": 39.71, "volume": 302937.0}, {"date": "2025-09-26", "close": 40.2, "volume": 199881.0}, {"date": "2025-09-29", "close": 40.53, "volume": 276300.0}, {"date": "2025-09-30", "close": 41.0, "volume": 389129.0}, {"date": "2025-10-01", "close": 40.95, "volume": 282323.0}, {"date": "2025-10-02", "close": 41.23, "volume": 260137.0}, {"date": "2025-10-03", "close": 41.3, "volume": 226530.0}, {"date": "2025-10-06", "close": 40.55, "volume": 317075.0}, {"date": "2025-10-07", "close": 39.84, "volume": 230193.0}, {"date": "2025-10-08", "close": 39.79, "volume": 385809.0}, {"date": "2025-10-09", "close": 38.99, "volume": 300269.0}, {"date": "2025-10-10", "close": 38.64, "volume": 337719.0}, {"date": "2025-10-13", "close": 39.53, "volume": 266382.0}, {"date": "2025-10-14", "close": 40.31, "volume": 243363.0}, {"date": "2025-10-15", "close": 40.31, "volume": 440806.0}, {"date": "2025-10-16", "close": 42.24, "volume": 749846.0}, {"date": "2025-10-17", "close": 41.98, "volume": 520647.0}, {"date": "2025-10-20", "close": 41.91, "volume": 338596.0}, {"date": "2025-10-21", "close": 42.49, "volume": 324795.0}, {"date": "2025-10-22", "close": 41.88, "volume": 466387.0}, {"date": "2025-10-23", "close": 42.44, "volume": 382348.0}, {"date": "2025-10-24", "close": 42.47, "volume": 312008.0}, {"date": "2025-10-27", "close": 41.81, "volume": 311453.0}, {"date": "2025-10-28", "close": 41.59, "volume": 279942.0}, {"date": "2025-10-29", "close": 41.71, "volume": 383837.0}, {"date": "2025-10-30", "close": 41.13, "volume": 463724.0}, {"date": "2025-10-31", "close": 41.04, "volume": 343235.0}, {"date": "2025-11-03", "close": 41.1, "volume": 339176.0}, {"date": "2025-11-04", "close": 40.42, "volume": 299229.0}, {"date": "2025-11-05", "close": 41.19, "volume": 230169.0}, {"date": "2025-11-06", "close": 40.53, "volume": 336858.0}, {"date": "2025-11-07", "close": 40.24, "volume": 307107.0}, {"date": "2025-11-10", "close": 40.23, "volume": 322864.0}, {"date": "2025-11-11", "close": 40.16, "volume": 181229.0}, {"date": "2025-11-12", "close": 40.13, "volume": 293226.0}, {"date": "2025-11-13", "close": 38.82, "volume": 409720.0}, {"date": "2025-11-14", "close": 38.76, "volume": 407274.0}, {"date": "2025-11-17", "close": 37.78, "volume": 349223.0}, {"date": "2025-11-18", "close": 37.31, "volume": 319057.0}, {"date": "2025-11-19", "close": 37.5, "volume": 304066.0}, {"date": "2025-11-20", "close": 37.18, "volume": 293740.0}, {"date": "2025-11-21", "close": 37.79, "volume": 269757.0}, {"date": "2025-11-24", "close": 37.27, "volume": 466718.0}, {"date": "2025-11-25", "close": 38.04, "volume": 411959.0}, {"date": "2025-11-26", "close": 37.81, "volume": 554147.0}, {"date": "2025-11-28", "close": 37.87, "volume": 158499.0}, {"date": "2025-12-01", "close": 37.23, "volume": 420626.0}, {"date": "2025-12-02", "close": 37.32, "volume": 323976.0}, {"date": "2025-12-03", "close": 37.64, "volume": 288331.0}, {"date": "2025-12-04", "close": 37.61, "volume": 241234.0}, {"date": "2025-12-05", "close": 37.18, "volume": 282335.0}, {"date": "2025-12-08", "close": 37.25, "volume": 359221.0}, {"date": "2025-12-09", "close": 37.6, "volume": 370610.0}, {"date": "2025-12-10", "close": 39.11, "volume": 425130.0}, {"date": "2025-12-11", "close": 40.21, "volume": 412398.0}, {"date": "2025-12-12", "close": 40.52, "volume": 827051.0}, {"date": "2025-12-15", "close": 39.98, "volume": 632113.0}, {"date": "2025-12-16", "close": 39.4, "volume": 529374.0}, {"date": "2025-12-17", "close": 39.26, "volume": 578855.0}, {"date": "2025-12-18", "close": 35.81, "volume": 1395937.0}, {"date": "2025-12-19", "close": 37.23, "volume": 1920585.0}, {"date": "2025-12-22", "close": 38.59, "volume": 658173.0}, {"date": "2025-12-23", "close": 39.85, "volume": 620734.0}, {"date": "2025-12-24", "close": 40.12, "volume": 449872.0}, {"date": "2025-12-26", "close": 40.33, "volume": 538075.0}, {"date": "2025-12-29", "close": 39.85, "volume": 678066.0}, {"date": "2025-12-30", "close": 39.42, "volume": 530586.0}, {"date": "2025-12-31", "close": 38.24, "volume": 598158.0}, {"date": "2026-01-02", "close": 39.56, "volume": 619734.0}, {"date": "2026-01-05", "close": 39.69, "volume": 528124.0}, {"date": "2026-01-06", "close": 40.16, "volume": 446633.0}, {"date": "2026-01-07", "close": 39.59, "volume": 406257.0}, {"date": "2026-01-08", "close": 40.35, "volume": 400048.0}, {"date": "2026-01-09", "close": 40.26, "volume": 436944.0}, {"date": "2026-01-12", "close": 40.18, "volume": 347967.0}, {"date": "2026-01-13", "close": 40.23, "volume": 642943.0}, {"date": "2026-01-14", "close": 40.18, "volume": 327262.0}, {"date": "2026-01-15", "close": 41.4, "volume": 323296.0}, {"date": "2026-01-16", "close": 40.7, "volume": 309833.0}, {"date": "2026-01-20", "close": 40.14, "volume": 255311.0}, {"date": "2026-01-21", "close": 41.66, "volume": 336401.0}, {"date": "2026-01-22", "close": 42.02, "volume": 388945.0}, {"date": "2026-01-23", "close": 40.83, "volume": 255757.0}, {"date": "2026-01-26", "close": 40.46, "volume": 383592.0}, {"date": "2026-01-27", "close": 39.89, "volume": 335951.0}, {"date": "2026-01-28", "close": 39.4, "volume": 292216.0}, {"date": "2026-01-29", "close": 40.2, "volume": 432200.0}, {"date": "2026-01-30", "close": 40.36, "volume": 466575.0}, {"date": "2026-02-02", "close": 41.38, "volume": 248547.0}, {"date": "2026-02-03", "close": 41.74, "volume": 251038.0}, {"date": "2026-02-04", "close": 41.48, "volume": 370267.0}, {"date": "2026-02-05", "close": 41.87, "volume": 387404.0}, {"date": "2026-02-06", "close": 42.67, "volume": 283551.0}, {"date": "2026-02-09", "close": 42.44, "volume": 173480.0}, {"date": "2026-02-10", "close": 42.27, "volume": 202459.0}, {"date": "2026-02-11", "close": 43.02, "volume": 725569.0}, {"date": "2026-02-12", "close": 41.91, "volume": 353473.0}, {"date": "2026-02-13", "close": 43.02, "volume": 367206.0}, {"date": "2026-02-17", "close": 42.8, "volume": 327366.0}, {"date": "2026-02-18", "close": 42.17, "volume": 382930.0}, {"date": "2026-02-19", "close": 42.32, "volume": 243950.0}, {"date": "2026-02-20", "close": 42.39, "volume": 309714.0}, {"date": "2026-02-23", "close": 41.02, "volume": 253963.0}, {"date": "2026-02-24", "close": 41.75, "volume": 314187.0}, {"date": "2026-02-25", "close": 41.43, "volume": 257026.0}, {"date": "2026-02-26", "close": 41.2, "volume": 277256.0}, {"date": "2026-02-27", "close": 40.8, "volume": 307142.0}, {"date": "2026-03-02", "close": 40.95, "volume": 309833.0}, {"date": "2026-03-03", "close": 40.06, "volume": 226448.0}, {"date": "2026-03-04", "close": 40.12, "volume": 353908.0}, {"date": "2026-03-05", "close": 38.72, "volume": 282644.0}, {"date": "2026-03-06", "close": 36.84, "volume": 463000.0}, {"date": "2026-03-09", "close": 37.03, "volume": 534553.0}, {"date": "2026-03-10", "close": 36.93, "volume": 255489.0}, {"date": "2026-03-11", "close": 36.82, "volume": 215307.0}, {"date": "2026-03-12", "close": 35.81, "volume": 342623.0}, {"date": "2026-03-13", "close": 35.87, "volume": 450791.0}, {"date": "2026-03-16", "close": 36.23, "volume": 341340.0}, {"date": "2026-03-17", "close": 36.63, "volume": 280711.0}, {"date": "2026-03-18", "close": 36.2, "volume": 347812.0}, {"date": "2026-03-19", "close": 36.25, "volume": 313344.0}, {"date": "2026-03-20", "close": 35.97, "volume": 741139.0}, {"date": "2026-03-23", "close": 36.75, "volume": 550729.0}, {"date": "2026-03-24", "close": 37.34, "volume": 402762.0}, {"date": "2026-03-25", "close": 37.48, "volume": 384252.0}, {"date": "2026-03-26", "close": 34.54, "volume": 844583.0}, {"date": "2026-03-27", "close": 34.34, "volume": 685555.0}, {"date": "2026-03-30", "close": 35.21, "volume": 561602.0}, {"date": "2026-03-31", "close": 36.47, "volume": 602139.0}, {"date": "2026-04-01", "close": 36.32, "volume": 539487.0}, {"date": "2026-04-02", "close": 35.44, "volume": 298358.0}, {"date": "2026-04-06", "close": 35.52, "volume": 371748.0}, {"date": "2026-04-07", "close": 35.19, "volume": 317178.0}, {"date": "2026-04-08", "close": 36.19, "volume": 504286.0}, {"date": "2026-04-09", "close": 36.37, "volume": 509521.0}, {"date": "2026-04-10", "close": 36.48, "volume": 342483.0}, {"date": "2026-04-13", "close": 37.05, "volume": 337859.0}, {"date": "2026-04-14", "close": 36.39, "volume": 261749.0}, {"date": "2026-04-15", "close": 35.29, "volume": 404900.0}, {"date": "2026-04-16", "close": 34.8, "volume": 398324.0}, {"date": "2026-04-17", "close": 35.71, "volume": 465207.0}, {"date": "2026-04-20", "close": 35.82, "volume": 402193.0}, {"date": "2026-04-21", "close": 35.33, "volume": 373020.0}, {"date": "2026-04-22", "close": 35.22, "volume": 407234.0}, {"date": "2026-04-23", "close": 35.19, "volume": 430048.0}, {"date": "2026-04-24", "close": 35.21, "volume": 493585.0}, {"date": "2026-04-27", "close": 35.81, "volume": 565265.0}, {"date": "2026-04-28", "close": 36.08, "volume": 553986.0}, {"date": "2026-04-29", "close": 34.53, "volume": 318371.0}, {"date": "2026-04-30", "close": 35.1, "volume": 373527.0}, {"date": "2026-05-01", "close": 34.94, "volume": 319501.0}, {"date": "2026-05-04", "close": 34.67, "volume": 361978.0}, {"date": "2026-05-05", "close": 35.08, "volume": 301062.0}, {"date": "2026-05-06", "close": 35.77, "volume": 334555.0}, {"date": "2026-05-07", "close": 35.54, "volume": 429375.0}, {"date": "2026-05-08", "close": 35.52, "volume": 277230.0}, {"date": "2026-05-11", "close": 34.98, "volume": 422927.0}, {"date": "2026-05-12", "close": 34.41, "volume": 386129.0}, {"date": "2026-05-13", "close": 34.11, "volume": 346237.0}, {"date": "2026-05-14", "close": 34.66, "volume": 371656.0}, {"date": "2026-05-15", "close": 33.65, "volume": 243079.0}, {"date": "2026-05-18", "close": 33.87, "volume": 254507.0}, {"date": "2026-05-19", "close": 33.13, "volume": 258737.0}, {"date": "2026-05-20", "close": 33.83, "volume": 257973.0}, {"date": "2026-05-21", "close": 34.19, "volume": 245370.0}, {"date": "2026-05-22", "close": 34.52, "volume": 210753.0}, {"date": "2026-05-26", "close": 34.76, "volume": 334900.0}, {"date": "2026-05-27", "close": 34.46, "volume": 332076.0}, {"date": "2026-05-28", "close": 33.81, "volume": 741211.0}, {"date": "2026-05-29", "close": 33.49, "volume": 567738.0}, {"date": "2026-06-01", "close": 32.93, "volume": 465048.0}, {"date": "2026-06-02", "close": 33.16, "volume": 563295.0}, {"date": "2026-06-03", "close": 33.02, "volume": 598830.0}, {"date": "2026-06-04", "close": 33.19, "volume": 763699.0}, {"date": "2026-06-05", "close": 33.45, "volume": 728039.0}, {"date": "2026-06-08", "close": 34.49, "volume": 769810.0}, {"date": "2026-06-09", "close": 35.04, "volume": 383904.0}, {"date": "2026-06-10", "close": 34.15, "volume": 374724.0}, {"date": "2026-06-11", "close": 35.22, "volume": 311159.0}, {"date": "2026-06-12", "close": 35.05, "volume": 252363.0}, {"date": "2026-06-15", "close": 35.38, "volume": 393018.0}, {"date": "2026-06-16", "close": 35.59, "volume": 304839.0}, {"date": "2026-06-17", "close": 35.43, "volume": 381132.0}, {"date": "2026-06-18", "close": 36.6, "volume": 1007697.0}, {"date": "2026-06-22", "close": 36.21, "volume": 375254.0}, {"date": "2026-06-23", "close": 35.38, "volume": 369559.0}, {"date": "2026-06-24", "close": 36.41, "volume": 474686.0}, {"date": "2026-06-25", "close": 37.07, "volume": 525015.0}, {"date": "2026-06-26", "close": 36.78, "volume": 1552195.0}, {"date": "2026-06-29", "close": 35.49, "volume": 832801.0}, {"date": "2026-06-30", "close": 35.86, "volume": 362690.0}, {"date": "2026-07-01", "close": 34.94, "volume": 401023.0}, {"date": "2026-07-02", "close": 34.87, "volume": 431849.0}, {"date": "2026-07-06", "close": 35.21, "volume": 424694.0}, {"date": "2026-07-07", "close": 34.31, "volume": 482973.0}, {"date": "2026-07-08", "close": 36.46, "volume": 1690807.0}, {"date": "2026-07-09", "close": 33.78, "volume": 1392027.0}, {"date": "2026-07-10", "close": 35.13, "volume": 1194393.0}, {"date": "2026-07-13", "close": 34.75, "volume": 748613.0}, {"date": "2026-07-14", "close": 34.15, "volume": 836645.0}, {"date": "2026-07-15", "close": 34.47, "volume": 563993.0}, {"date": "2026-07-16", "close": 35.49, "volume": 420552.0}, {"date": "2026-07-17", "close": 34.61, "volume": 506439.0}, {"date": "2026-07-20", "close": 33.95, "volume": 467532.0}, {"date": "2026-07-21", "close": 33.93, "volume": 408930.0}, {"date": "2026-07-22", "close": 34.62, "volume": 436894.0}, {"date": "2026-07-23", "close": 34.34, "volume": 498049.0}, {"date": "2026-07-24", "close": 34.67, "volume": 458440.0}, {"date": "2026-07-27", "close": 34.88, "volume": 405955.0}, {"date": "2026-07-28", "close": 37.09, "volume": 774062.0}, {"date": "2026-07-29", "close": 36.33, "volume": 718433.0}, {"date": "2026-07-30", "close": 36.4, "volume": 589372.0}, {"date": "2026-07-31", "close": 35.74, "volume": 351881.0}, {"date": "2026-08-03", "close": 36.1, "volume": 335398.0}, {"date": "2026-08-04", "close": 37.21, "volume": 349447.0}, {"date": "2026-08-05", "close": 36.97, "volume": 296343.0}, {"date": "2026-08-06", "close": 37.46, "volume": 296241.0}, {"date": "2026-08-07", "close": 37.72, "volume": 237261.0}], "refreshing": true}