{"ticker": "FSS", "overview": {"cik": "277509", "ticker": "FSS", "name": "FEDERAL SIGNAL CORP /DE/", "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "sic": "3711", "announcements": [{"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001628280-26-054191", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053640", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001164840-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001923233-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001628280-26-050993", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001628280-26-045921", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001628280-26-045918", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "FORM 11-K", "accession": "0001628280-26-044358", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "FORM SD", "accession": "0001628280-26-039074", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "FORM 8-K", "accession": "0001628280-26-036817", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001628280-26-030713", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001628280-26-030704", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001628280-26-030703", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001628280-26-030700", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000490", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001628280-26-028312", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000309", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0001628280-26-026782", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0001628280-26-026779", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0001628280-26-026772", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0001628280-26-026769", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0001628280-26-026767", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0001628280-26-026765", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0001628280-26-026763", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "FORM 8-K", "accession": "0001628280-26-026450", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FSS", "has_prices": true, "as_of": "2026-08-07", "last": 128.21, "prev_close": 127.83, "change": 0.38000000000000966, "change_pct": 0.00297269811468364, "session_volume": 310098.0, "vwap_5": 129.91128868762524, "vwap_20": 121.10461760611143, "vwap_60": 118.71466592139613, "vwap_250": 116.7320342327723, "high_52w": 133.86, "low_52w": 104.77, "avg_volume_20": 484912.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035622-T16", "src": "CONGRESS", "ticker": "FSS", "cik": "", "company": "FEDERAL SIGNAL CORP /DE/", "company_raw": "treet Trust > Bank of America\nFederal Signal Corporation 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 FSS ($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": 61361}, {"id": "13DG-0002100119-26-000490", "src": "13DG", "ticker": "FSS", "cik": "277509", "company": "FEDERAL SIGNAL CORP /DE/", "company_raw": "FEDERAL SIGNAL CORP /DE/", "who": "Federal Signal Corp /DE/", "who_key": "FEDERAL SIGNAL CORP /DE/", "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": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "FEDERAL SIGNAL CORP /DE/ crosses 5% of FSS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/277509/0002100119-26-000490-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "13DG-0002100121-26-000309", "src": "13DG", "ticker": "FSS", "cik": "277509", "company": "FEDERAL SIGNAL CORP /DE/", "company_raw": "FEDERAL SIGNAL CORP /DE/", "who": "Federal Signal Corp /DE/", "who_key": "FEDERAL SIGNAL CORP /DE/", "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": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "FEDERAL SIGNAL CORP /DE/ crosses 5% of FSS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/277509/0002100121-26-000309-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "HOUSE-2026-20034285-T54", "src": "CONGRESS", "ticker": "FSS", "cik": "", "company": "FEDERAL SIGNAL CORP /DE/", "company_raw": "treet Trust > Bank of America\nFederal Signal Corporation 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 FSS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343601}, {"id": "HOUSE-2026-20034144-T30", "src": "CONGRESS", "ticker": "FSS", "cik": "", "company": "FEDERAL SIGNAL CORP /DE/", "company_raw": "treet Trust > Bank of America\nFederal Signal Corporation 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 FSS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353681}, {"id": "HOUSE-2026-20034130-T6", "src": "CONGRESS", "ticker": "FSS", "cik": "", "company": "FEDERAL SIGNAL CORP /DE/", "company_raw": "Amount Cap.\nGains >\n$200?\nJT Federal Signal Corporation Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer adds FSS to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034130.pdf", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359441}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000490", "src": "13DG", "ticker": "FSS", "cik": "277509", "company": "FEDERAL SIGNAL CORP /DE/", "company_raw": "FEDERAL SIGNAL CORP /DE/", "who": "Federal Signal Corp /DE/", "who_key": "FEDERAL SIGNAL CORP /DE/", "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": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "FEDERAL SIGNAL CORP /DE/ crosses 5% of FSS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/277509/0002100119-26-000490-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "13DG-0002100121-26-000309", "src": "13DG", "ticker": "FSS", "cik": "277509", "company": "FEDERAL SIGNAL CORP /DE/", "company_raw": "FEDERAL SIGNAL CORP /DE/", "who": "Federal Signal Corp /DE/", "who_key": "FEDERAL SIGNAL CORP /DE/", "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": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "FEDERAL SIGNAL CORP /DE/ crosses 5% of FSS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/277509/0002100121-26-000309-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}], "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": "Federal Signal Corporation Common Stock", "new_value": "FEDERAL SIGNAL CORP /DE/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000277509", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000277509", "applied": 1, "detected_at": "2026-10-24T19:03:48.447022"}]}, "key_people": [{"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 0, "net": 3003.0, "trades": 3, "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": "2026-03-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-03-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.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": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-02-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034130.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-02-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034130.pdf"}}], "activity": [{"date": "2026-09-21", "net": 1001.0}], "announcements": [{"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001628280-26-054191", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053640", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001164840-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001923233-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001628280-26-050993", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001628280-26-045921", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001628280-26-045918", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "FORM 11-K", "accession": "0001628280-26-044358", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "FORM SD", "accession": "0001628280-26-039074", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "FORM 8-K", "accession": "0001628280-26-036817", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001628280-26-030713", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001628280-26-030704", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001628280-26-030703", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001628280-26-030700", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000490", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001628280-26-028312", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000309", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0001628280-26-026782", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0001628280-26-026779", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0001628280-26-026772", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0001628280-26-026769", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0001628280-26-026767", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0001628280-26-026765", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0001628280-26-026763", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "FORM 8-K", "accession": "0001628280-26-026450", "price_sensitive": true}], "performance": {"ticker": "FSS", "has_prices": true, "summary": {"n": 3, "avg": 0.12318870938314291, "win_rate": 1.0, "best": 0.20736415858367088, "worst": 0.07225892782470532, "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": "2026-03-09", "score": 0.0, "ref_price": 106.19, "return": 0.20736415858367088}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-02", "score": 0.0, "ref_price": 119.57, "return": 0.07225892782470532}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2026-02-26", "score": 0.0, "ref_price": 117.63, "return": 0.08994304174105257}]}, "price_series": [{"date": "2016-08-08", "close": 12.86, "volume": 350898.0}, {"date": "2016-08-09", "close": 12.99, "volume": 229132.0}, {"date": "2016-08-10", "close": 12.86, "volume": 202806.0}, {"date": "2016-08-11", "close": 12.79, "volume": 435381.0}, {"date": "2016-08-12", "close": 12.64, "volume": 258011.0}, {"date": "2016-08-15", "close": 12.82, "volume": 293563.0}, {"date": "2016-08-16", "close": 12.71, "volume": 155985.0}, {"date": "2016-08-17", "close": 12.6, "volume": 204570.0}, {"date": "2016-08-18", "close": 12.54, "volume": 317649.0}, {"date": "2016-08-19", "close": 12.56, "volume": 341703.0}, {"date": "2016-08-22", "close": 12.46, "volume": 481415.0}, {"date": "2016-08-23", "close": 12.78, "volume": 514576.0}, {"date": "2016-08-24", "close": 13.27, "volume": 713078.0}, {"date": "2016-08-25", "close": 13.28, "volume": 314714.0}, {"date": "2016-08-26", "close": 13.1, "volume": 894165.0}, {"date": "2016-08-29", "close": 13.12, "volume": 341428.0}, {"date": "2016-08-30", "close": 13.1, "volume": 112077.0}, {"date": "2016-08-31", "close": 13.11, "volume": 309047.0}, {"date": "2016-09-01", "close": 13.11, "volume": 190070.0}, {"date": "2016-09-02", "close": 13.24, "volume": 157677.0}, {"date": "2016-09-06", "close": 13.15, "volume": 215387.0}, {"date": "2016-09-07", "close": 13.15, "volume": 137876.0}, {"date": "2016-09-08", "close": 13.15, "volume": 226318.0}, {"date": "2016-09-09", "close": 13.04, "volume": 471626.0}, {"date": "2016-09-12", "close": 13.1, "volume": 294737.0}, {"date": "2016-09-13", "close": 13.18, "volume": 575210.0}, {"date": "2016-09-14", "close": 13.11, "volume": 468549.0}, {"date": "2016-09-15", "close": 13.11, "volume": 343592.0}, {"date": "2016-09-16", "close": 13.0, "volume": 516386.0}, {"date": "2016-09-19", "close": 13.11, "volume": 219209.0}, {"date": "2016-09-20", "close": 13.16, "volume": 275059.0}, {"date": "2016-09-21", "close": 13.25, "volume": 172626.0}, {"date": "2016-09-22", "close": 13.53, "volume": 254770.0}, {"date": "2016-09-23", "close": 13.18, "volume": 203198.0}, {"date": "2016-09-26", "close": 13.14, "volume": 237167.0}, {"date": "2016-09-27", "close": 13.17, "volume": 196969.0}, {"date": "2016-09-28", "close": 13.33, "volume": 193542.0}, {"date": "2016-09-29", "close": 13.14, "volume": 308589.0}, {"date": "2016-09-30", "close": 13.26, "volume": 234012.0}, {"date": "2016-10-03", "close": 13.15, "volume": 206671.0}, {"date": "2016-10-04", "close": 13.02, "volume": 261200.0}, {"date": "2016-10-05", "close": 13.3, "volume": 338326.0}, {"date": "2016-10-06", "close": 13.44, "volume": 380520.0}, {"date": "2016-10-07", "close": 13.16, "volume": 245382.0}, {"date": "2016-10-10", "close": 13.13, "volume": 184755.0}, {"date": "2016-10-11", "close": 13.1, "volume": 314060.0}, {"date": "2016-10-12", "close": 13.12, "volume": 178787.0}, {"date": "2016-10-13", "close": 12.98, "volume": 203018.0}, {"date": "2016-10-14", "close": 13.0, "volume": 228623.0}, {"date": "2016-10-17", "close": 13.02, "volume": 204783.0}, {"date": "2016-10-18", "close": 12.99, "volume": 490534.0}, {"date": "2016-10-19", "close": 13.0, "volume": 380398.0}, {"date": "2016-10-20", "close": 12.87, "volume": 334071.0}, {"date": "2016-10-21", "close": 12.66, "volume": 221510.0}, {"date": "2016-10-24", "close": 12.75, "volume": 185370.0}, {"date": "2016-10-25", "close": 12.36, "volume": 193793.0}, {"date": "2016-10-26", "close": 12.22, "volume": 239650.0}, {"date": "2016-10-27", "close": 12.22, "volume": 252707.0}, {"date": "2016-10-28", "close": 12.14, "volume": 201172.0}, {"date": "2016-10-31", "close": 12.28, "volume": 210735.0}, {"date": "2016-11-01", "close": 11.81, "volume": 416197.0}, {"date": "2016-11-02", "close": 12.24, "volume": 814158.0}, {"date": "2016-11-03", "close": 12.22, "volume": 599000.0}, {"date": "2016-11-04", "close": 12.3, "volume": 359821.0}, {"date": "2016-11-07", "close": 12.67, "volume": 311489.0}, {"date": "2016-11-08", "close": 12.82, "volume": 207617.0}, {"date": "2016-11-09", "close": 13.29, "volume": 246553.0}, {"date": "2016-11-10", "close": 14.2, "volume": 580611.0}, {"date": "2016-11-11", "close": 14.94, "volume": 713033.0}, {"date": "2016-11-14", "close": 15.24, "volume": 650738.0}, {"date": "2016-11-15", "close": 15.24, "volume": 632617.0}, {"date": "2016-11-16", "close": 15.24, "volume": 565943.0}, {"date": "2016-11-17", "close": 15.72, "volume": 724906.0}, {"date": "2016-11-18", "close": 15.73, "volume": 624658.0}, {"date": "2016-11-21", "close": 15.64, "volume": 275184.0}, {"date": "2016-11-22", "close": 15.93, "volume": 364637.0}, {"date": "2016-11-23", "close": 16.1, "volume": 201192.0}, {"date": "2016-11-25", "close": 16.25, "volume": 151845.0}, {"date": "2016-11-28", "close": 16.0, "volume": 168773.0}, {"date": "2016-11-29", "close": 15.97, "volume": 670362.0}, {"date": "2016-11-30", "close": 15.8, "volume": 286630.0}, {"date": "2016-12-01", "close": 16.02, "volume": 386202.0}, {"date": "2016-12-02", "close": 15.9, "volume": 184166.0}, {"date": "2016-12-05", "close": 15.99, "volume": 335116.0}, {"date": "2016-12-06", "close": 16.23, "volume": 316513.0}, {"date": "2016-12-07", "close": 16.32, "volume": 228348.0}, {"date": "2016-12-08", "close": 16.56, "volume": 302769.0}, {"date": "2016-12-09", "close": 16.32, "volume": 351359.0}, {"date": "2016-12-12", "close": 15.78, "volume": 612442.0}, {"date": "2016-12-13", "close": 15.67, "volume": 478947.0}, {"date": "2016-12-14", "close": 15.6, "volume": 230642.0}, {"date": "2016-12-15", "close": 15.7, "volume": 252078.0}, {"date": "2016-12-16", "close": 15.65, "volume": 1393068.0}, {"date": "2016-12-19", "close": 15.82, "volume": 194035.0}, {"date": "2016-12-20", "close": 15.94, "volume": 154824.0}, {"date": "2016-12-21", "close": 15.78, "volume": 100822.0}, {"date": "2016-12-22", "close": 15.77, "volume": 154645.0}, {"date": "2016-12-23", "close": 15.82, "volume": 107196.0}, {"date": "2016-12-27", "close": 15.76, "volume": 96093.0}, {"date": "2016-12-28", "close": 15.78, "volume": 132612.0}, {"date": "2016-12-29", "close": 15.76, "volume": 103671.0}, {"date": "2016-12-30", "close": 15.61, "volume": 163245.0}, {"date": "2017-01-03", "close": 15.87, "volume": 310495.0}, {"date": "2017-01-04", "close": 16.14, "volume": 297685.0}, {"date": "2017-01-05", "close": 15.73, "volume": 159815.0}, {"date": "2017-01-06", "close": 15.91, "volume": 207809.0}, {"date": "2017-01-09", "close": 15.86, "volume": 382543.0}, {"date": "2017-01-10", "close": 15.98, "volume": 243008.0}, {"date": "2017-01-11", "close": 16.04, "volume": 379838.0}, {"date": "2017-01-12", "close": 15.76, "volume": 218185.0}, {"date": "2017-01-13", "close": 15.9, "volume": 105754.0}, {"date": "2017-01-17", "close": 15.75, "volume": 263164.0}, {"date": "2017-01-18", "close": 15.86, "volume": 234378.0}, {"date": "2017-01-19", "close": 15.69, "volume": 143149.0}, {"date": "2017-01-20", "close": 15.61, "volume": 163230.0}, {"date": "2017-01-23", "close": 15.44, "volume": 108898.0}, {"date": "2017-01-24", "close": 15.81, "volume": 178137.0}, {"date": "2017-01-25", "close": 15.95, "volume": 233859.0}, {"date": "2017-01-26", "close": 15.71, "volume": 126093.0}, {"date": "2017-01-27", "close": 15.8, "volume": 118222.0}, {"date": "2017-01-30", "close": 15.48, "volume": 188362.0}, {"date": "2017-01-31", "close": 15.54, "volume": 185541.0}, {"date": "2017-02-01", "close": 15.69, "volume": 250514.0}, {"date": "2017-02-02", "close": 15.88, "volume": 291289.0}, {"date": "2017-02-03", "close": 15.81, "volume": 170046.0}, {"date": "2017-02-06", "close": 15.47, "volume": 136855.0}, {"date": "2017-02-07", "close": 15.22, "volume": 232400.0}, {"date": "2017-02-08", "close": 15.05, "volume": 355539.0}, {"date": "2017-02-09", "close": 15.14, "volume": 335839.0}, {"date": "2017-02-10", "close": 15.27, "volume": 264557.0}, {"date": "2017-02-13", "close": 15.61, "volume": 608074.0}, {"date": "2017-02-14", "close": 15.33, "volume": 278776.0}, {"date": "2017-02-15", "close": 15.61, "volume": 229483.0}, {"date": "2017-02-16", "close": 15.48, "volume": 268018.0}, {"date": "2017-02-17", "close": 15.28, "volume": 228762.0}, {"date": "2017-02-21", "close": 15.47, "volume": 249241.0}, {"date": "2017-02-22", "close": 15.39, "volume": 116107.0}, {"date": "2017-02-23", "close": 15.21, "volume": 121843.0}, {"date": "2017-02-24", "close": 15.24, "volume": 103662.0}, {"date": "2017-02-27", "close": 15.41, "volume": 195911.0}, {"date": "2017-02-28", "close": 14.88, "volume": 506969.0}, {"date": "2017-03-01", "close": 15.44, "volume": 348611.0}, {"date": "2017-03-02", "close": 15.18, "volume": 392901.0}, {"date": "2017-03-03", "close": 15.1, "volume": 205885.0}, {"date": "2017-03-06", "close": 14.75, "volume": 258213.0}, {"date": "2017-03-07", "close": 14.69, "volume": 312626.0}, {"date": "2017-03-08", "close": 14.22, "volume": 147935.0}, {"date": "2017-03-09", "close": 13.91, "volume": 151452.0}, {"date": "2017-03-10", "close": 14.09, "volume": 151052.0}, {"date": "2017-03-13", "close": 14.15, "volume": 178660.0}, {"date": "2017-03-14", "close": 14.3, "volume": 181240.0}, {"date": "2017-03-15", "close": 14.38, "volume": 167409.0}, {"date": "2017-03-16", "close": 14.24, "volume": 231190.0}, {"date": "2017-03-17", "close": 14.4, "volume": 452060.0}, {"date": "2017-03-20", "close": 14.17, "volume": 164580.0}, {"date": "2017-03-21", "close": 13.62, "volume": 229087.0}, {"date": "2017-03-22", "close": 13.62, "volume": 187702.0}, {"date": "2017-03-23", "close": 13.74, "volume": 123812.0}, {"date": "2017-03-24", "close": 13.75, "volume": 164787.0}, {"date": "2017-03-27", "close": 13.67, "volume": 256809.0}, {"date": "2017-03-28", "close": 13.74, "volume": 173841.0}, {"date": "2017-03-29", "close": 13.63, "volume": 125425.0}, {"date": "2017-03-30", "close": 13.78, "volume": 172117.0}, {"date": "2017-03-31", "close": 13.81, "volume": 308081.0}, {"date": "2017-04-03", "close": 13.42, "volume": 168029.0}, {"date": "2017-04-04", "close": 13.39, "volume": 145102.0}, {"date": "2017-04-05", "close": 13.3, "volume": 202637.0}, {"date": "2017-04-06", "close": 13.43, "volume": 133067.0}, {"date": "2017-04-07", "close": 13.54, "volume": 219003.0}, {"date": "2017-04-10", "close": 13.47, "volume": 177195.0}, {"date": "2017-04-11", "close": 13.73, "volume": 168980.0}, {"date": "2017-04-12", "close": 13.41, "volume": 112394.0}, {"date": "2017-04-13", "close": 13.15, "volume": 111385.0}, {"date": "2017-04-17", "close": 13.33, "volume": 172097.0}, {"date": "2017-04-18", "close": 13.3, "volume": 100262.0}, {"date": "2017-04-19", "close": 13.44, "volume": 291360.0}, {"date": "2017-04-20", "close": 13.34, "volume": 429027.0}, {"date": "2017-04-21", "close": 13.52, "volume": 642600.0}, {"date": "2017-04-24", "close": 13.9, "volume": 215900.0}, {"date": "2017-04-25", "close": 14.21, "volume": 344263.0}, {"date": "2017-04-26", "close": 14.4, "volume": 294739.0}, {"date": "2017-04-27", "close": 15.38, "volume": 610216.0}, {"date": "2017-04-28", "close": 15.61, "volume": 425614.0}, {"date": "2017-05-01", "close": 15.71, "volume": 221978.0}, {"date": "2017-05-02", "close": 15.85, "volume": 241243.0}, {"date": "2017-05-03", "close": 15.9, "volume": 328951.0}, {"date": "2017-05-04", "close": 15.91, "volume": 193691.0}, {"date": "2017-05-05", "close": 15.94, "volume": 153558.0}, {"date": "2017-05-08", "close": 16.24, "volume": 232698.0}, {"date": "2017-05-09", "close": 17.07, "volume": 716423.0}, {"date": "2017-05-10", "close": 17.02, "volume": 327782.0}, {"date": "2017-05-11", "close": 16.91, "volume": 264541.0}, {"date": "2017-05-12", "close": 16.6, "volume": 203951.0}, {"date": "2017-05-15", "close": 16.64, "volume": 222743.0}, {"date": "2017-05-16", "close": 16.71, "volume": 164858.0}, {"date": "2017-05-17", "close": 16.14, "volume": 209955.0}, {"date": "2017-05-18", "close": 16.08, "volume": 239717.0}, {"date": "2017-05-19", "close": 16.11, "volume": 157968.0}, {"date": "2017-05-22", "close": 16.16, "volume": 102750.0}, {"date": "2017-05-23", "close": 16.12, "volume": 153838.0}, {"date": "2017-05-24", "close": 15.92, "volume": 192843.0}, {"date": "2017-05-25", "close": 15.99, "volume": 174549.0}, {"date": "2017-05-26", "close": 15.98, "volume": 121588.0}, {"date": "2017-05-30", "close": 15.81, "volume": 94496.0}, {"date": "2017-05-31", "close": 15.68, "volume": 162285.0}, {"date": "2017-06-01", "close": 16.13, "volume": 336098.0}, {"date": "2017-06-02", "close": 16.41, "volume": 185312.0}, {"date": "2017-06-05", "close": 16.41, "volume": 133086.0}, {"date": "2017-06-06", "close": 16.41, "volume": 182262.0}, {"date": "2017-06-07", "close": 16.36, "volume": 163788.0}, {"date": "2017-06-08", "close": 16.77, "volume": 419448.0}, {"date": "2017-06-09", "close": 17.01, "volume": 287181.0}, {"date": "2017-06-12", "close": 17.09, "volume": 497313.0}, {"date": "2017-06-13", "close": 17.31, "volume": 296376.0}, {"date": "2017-06-14", "close": 17.28, "volume": 372699.0}, {"date": "2017-06-15", "close": 17.22, "volume": 231867.0}, {"date": "2017-06-16", "close": 17.1, "volume": 439951.0}, {"date": "2017-06-19", "close": 17.0, "volume": 197933.0}, {"date": "2017-06-20", "close": 16.82, "volume": 342302.0}, {"date": "2017-06-21", "close": 16.58, "volume": 186813.0}, {"date": "2017-06-22", "close": 16.4, "volume": 255389.0}, {"date": "2017-06-23", "close": 16.54, "volume": 806112.0}, {"date": "2017-06-26", "close": 16.59, "volume": 264209.0}, {"date": "2017-06-27", "close": 16.83, "volume": 409341.0}, {"date": "2017-06-28", "close": 17.55, "volume": 328744.0}, {"date": "2017-06-29", "close": 17.39, "volume": 223082.0}, {"date": "2017-06-30", "close": 17.36, "volume": 180969.0}, {"date": "2017-07-03", "close": 17.59, "volume": 121329.0}, {"date": "2017-07-05", "close": 17.52, "volume": 349895.0}, {"date": "2017-07-06", "close": 17.38, "volume": 267850.0}, {"date": "2017-07-07", "close": 17.7, "volume": 180661.0}, {"date": "2017-07-10", "close": 17.65, "volume": 370413.0}, {"date": "2017-07-11", "close": 17.84, "volume": 296150.0}, {"date": "2017-07-12", "close": 17.75, "volume": 256584.0}, {"date": "2017-07-13", "close": 17.77, "volume": 190638.0}, {"date": "2017-07-14", "close": 17.87, "volume": 214317.0}, {"date": "2017-07-17", "close": 18.05, "volume": 196183.0}, {"date": "2017-07-18", "close": 17.98, "volume": 212975.0}, {"date": "2017-07-19", "close": 18.06, "volume": 121055.0}, {"date": "2017-07-20", "close": 18.2, "volume": 183255.0}, {"date": "2017-07-21", "close": 18.21, "volume": 232693.0}, {"date": "2017-07-24", "close": 18.26, "volume": 405369.0}, {"date": "2017-07-25", "close": 18.31, "volume": 206281.0}, {"date": "2017-07-26", "close": 18.4, "volume": 433186.0}, {"date": "2017-07-27", "close": 18.4, "volume": 202992.0}, {"date": "2017-07-28", "close": 18.49, "volume": 153706.0}, {"date": "2017-07-31", "close": 18.5, "volume": 333532.0}, {"date": "2017-08-01", "close": 18.56, "volume": 303556.0}, {"date": "2017-08-02", "close": 18.5, "volume": 351469.0}, {"date": "2017-08-03", "close": 18.37, "volume": 189712.0}, {"date": "2017-08-04", "close": 18.54, "volume": 248961.0}, {"date": "2017-08-07", "close": 18.51, "volume": 249221.0}, {"date": "2017-08-08", "close": 18.85, "volume": 841097.0}, {"date": "2017-08-09", "close": 18.55, "volume": 388039.0}, {"date": "2017-08-10", "close": 18.31, "volume": 394936.0}, {"date": "2017-08-11", "close": 18.29, "volume": 377347.0}, {"date": "2017-08-14", "close": 18.38, "volume": 511246.0}, {"date": "2017-08-15", "close": 18.6, "volume": 279981.0}, {"date": "2017-08-16", "close": 18.53, "volume": 444480.0}, {"date": "2017-08-17", "close": 18.41, "volume": 310579.0}, {"date": "2017-08-18", "close": 18.36, "volume": 373504.0}, {"date": "2017-08-21", "close": 18.15, "volume": 266286.0}, {"date": "2017-08-22", "close": 18.27, "volume": 356941.0}, {"date": "2017-08-23", "close": 18.45, "volume": 263312.0}, {"date": "2017-08-24", "close": 18.3, "volume": 206574.0}, {"date": "2017-08-25", "close": 18.3, "volume": 118232.0}, {"date": "2017-08-28", "close": 18.29, "volume": 141250.0}, {"date": "2017-08-29", "close": 18.31, "volume": 147856.0}, {"date": "2017-08-30", "close": 18.53, "volume": 158942.0}, {"date": "2017-08-31", "close": 18.69, "volume": 275490.0}, {"date": "2017-09-01", "close": 18.84, "volume": 199796.0}, {"date": "2017-09-05", "close": 18.7, "volume": 498610.0}, {"date": "2017-09-06", "close": 18.47, "volume": 218598.0}, {"date": "2017-09-07", "close": 18.29, "volume": 326032.0}, {"date": "2017-09-08", "close": 18.34, "volume": 252824.0}, {"date": "2017-09-11", "close": 18.44, "volume": 313163.0}, {"date": "2017-09-12", "close": 18.7, "volume": 577156.0}, {"date": "2017-09-13", "close": 19.08, "volume": 371234.0}, {"date": "2017-09-14", "close": 19.71, "volume": 326823.0}, {"date": "2017-09-15", "close": 19.98, "volume": 529229.0}, {"date": "2017-09-18", "close": 20.37, "volume": 251914.0}, {"date": "2017-09-19", "close": 20.45, "volume": 215585.0}, {"date": "2017-09-20", "close": 20.43, "volume": 219433.0}, {"date": "2017-09-21", "close": 20.21, "volume": 184951.0}, {"date": "2017-09-22", "close": 20.29, "volume": 205579.0}, {"date": "2017-09-25", "close": 20.47, "volume": 278494.0}, {"date": "2017-09-26", "close": 20.57, "volume": 258732.0}, {"date": "2017-09-27", "close": 20.91, "volume": 486800.0}, {"date": "2017-09-28", "close": 21.13, "volume": 221092.0}, {"date": "2017-09-29", "close": 21.28, "volume": 352567.0}, {"date": "2017-10-02", "close": 21.6, "volume": 307846.0}, {"date": "2017-10-03", "close": 21.86, "volume": 318916.0}, {"date": "2017-10-04", "close": 21.74, "volume": 157603.0}, {"date": "2017-10-05", "close": 21.65, "volume": 122471.0}, {"date": "2017-10-06", "close": 21.58, "volume": 151102.0}, {"date": "2017-10-09", "close": 21.65, "volume": 145642.0}, {"date": "2017-10-10", "close": 21.62, "volume": 138204.0}, {"date": "2017-10-11", "close": 21.49, "volume": 153693.0}, {"date": "2017-10-12", "close": 21.4, "volume": 297747.0}, {"date": "2017-10-13", "close": 21.44, "volume": 376364.0}, {"date": "2017-10-16", "close": 21.59, "volume": 196716.0}, {"date": "2017-10-17", "close": 21.39, "volume": 127610.0}, {"date": "2017-10-18", "close": 21.51, "volume": 231233.0}, {"date": "2017-10-19", "close": 21.41, "volume": 120953.0}, {"date": "2017-10-20", "close": 21.45, "volume": 418650.0}, {"date": "2017-10-23", "close": 21.33, "volume": 142386.0}, {"date": "2017-10-24", "close": 21.44, "volume": 229065.0}, {"date": "2017-10-25", "close": 21.21, "volume": 156903.0}, {"date": "2017-10-26", "close": 21.44, "volume": 133722.0}, {"date": "2017-10-27", "close": 21.39, "volume": 212791.0}, {"date": "2017-10-30", "close": 20.83, "volume": 146956.0}, {"date": "2017-10-31", "close": 21.35, "volume": 166146.0}, {"date": "2017-11-01", "close": 21.13, "volume": 400150.0}, {"date": "2017-11-02", "close": 23.06, "volume": 921785.0}, {"date": "2017-11-03", "close": 22.12, "volume": 277081.0}, {"date": "2017-11-06", "close": 21.72, "volume": 280497.0}, {"date": "2017-11-07", "close": 21.23, "volume": 238697.0}, {"date": "2017-11-08", "close": 21.0, "volume": 207891.0}, {"date": "2017-11-09", "close": 20.71, "volume": 179524.0}, {"date": "2017-11-10", "close": 20.82, "volume": 157728.0}, {"date": "2017-11-13", "close": 20.92, "volume": 276177.0}, {"date": "2017-11-14", "close": 20.92, "volume": 155019.0}, {"date": "2017-11-15", "close": 20.4, "volume": 189355.0}, {"date": "2017-11-16", "close": 20.89, "volume": 395484.0}, {"date": "2017-11-17", "close": 20.71, "volume": 660759.0}, {"date": "2017-11-20", "close": 20.81, "volume": 252927.0}, {"date": "2017-11-21", "close": 21.01, "volume": 394069.0}, {"date": "2017-11-22", "close": 20.92, "volume": 159032.0}, {"date": "2017-11-24", "close": 20.78, "volume": 99846.0}, {"date": "2017-11-27", "close": 20.89, "volume": 168263.0}, {"date": "2017-11-28", "close": 21.51, "volume": 542273.0}, {"date": "2017-11-29", "close": 21.46, "volume": 164254.0}, {"date": "2017-11-30", "close": 21.5, "volume": 158901.0}, {"date": "2017-12-01", "close": 21.0, "volume": 287421.0}, {"date": "2017-12-04", "close": 20.99, "volume": 255533.0}, {"date": "2017-12-05", "close": 20.63, "volume": 155972.0}, {"date": "2017-12-06", "close": 20.45, "volume": 134715.0}, {"date": "2017-12-07", "close": 20.4, "volume": 142184.0}, {"date": "2017-12-08", "close": 20.26, "volume": 90898.0}, {"date": "2017-12-11", "close": 19.93, "volume": 184078.0}, {"date": "2017-12-12", "close": 19.8, "volume": 118591.0}, {"date": "2017-12-13", "close": 19.76, "volume": 220519.0}, {"date": "2017-12-14", "close": 19.34, "volume": 208497.0}, {"date": "2017-12-15", "close": 19.6, "volume": 1060725.0}, {"date": "2017-12-18", "close": 20.46, "volume": 210703.0}, {"date": "2017-12-19", "close": 19.97, "volume": 340830.0}, {"date": "2017-12-20", "close": 20.39, "volume": 110565.0}, {"date": "2017-12-21", "close": 20.54, "volume": 123405.0}, {"date": "2017-12-22", "close": 20.36, "volume": 93677.0}, {"date": "2017-12-26", "close": 20.26, "volume": 62100.0}, {"date": "2017-12-27", "close": 20.24, "volume": 383543.0}, {"date": "2017-12-28", "close": 20.24, "volume": 77180.0}, {"date": "2017-12-29", "close": 20.09, "volume": 154927.0}, {"date": "2018-01-02", "close": 19.92, "volume": 208256.0}, {"date": "2018-01-03", "close": 19.83, "volume": 194349.0}, {"date": "2018-01-04", "close": 19.85, "volume": 113684.0}, {"date": "2018-01-05", "close": 19.97, "volume": 128002.0}, {"date": "2018-01-08", "close": 19.7, "volume": 213442.0}, {"date": "2018-01-09", "close": 19.29, "volume": 205786.0}, {"date": "2018-01-10", "close": 19.05, "volume": 189738.0}, {"date": "2018-01-11", "close": 19.69, "volume": 258963.0}, {"date": "2018-01-12", "close": 19.94, "volume": 234492.0}, {"date": "2018-01-16", "close": 20.29, "volume": 448988.0}, {"date": "2018-01-17", "close": 20.59, "volume": 406688.0}, {"date": "2018-01-18", "close": 20.49, "volume": 258354.0}, {"date": "2018-01-19", "close": 20.91, "volume": 184581.0}, {"date": "2018-01-22", "close": 20.99, "volume": 208123.0}, {"date": "2018-01-23", "close": 20.88, "volume": 204947.0}, {"date": "2018-01-24", "close": 20.85, "volume": 277019.0}, {"date": "2018-01-25", "close": 21.08, "volume": 337658.0}, {"date": "2018-01-26", "close": 20.88, "volume": 177128.0}, {"date": "2018-01-29", "close": 20.76, "volume": 175284.0}, {"date": "2018-01-30", "close": 20.76, "volume": 238679.0}, {"date": "2018-01-31", "close": 20.34, "volume": 232749.0}, {"date": "2018-02-01", "close": 20.51, "volume": 208992.0}, {"date": "2018-02-02", "close": 19.98, "volume": 229045.0}, {"date": "2018-02-05", "close": 19.23, "volume": 264011.0}, {"date": "2018-02-06", "close": 18.87, "volume": 1158561.0}, {"date": "2018-02-07", "close": 19.22, "volume": 252637.0}, {"date": "2018-02-08", "close": 18.78, "volume": 269029.0}, {"date": "2018-02-09", "close": 19.09, "volume": 314776.0}, {"date": "2018-02-12", "close": 18.96, "volume": 319587.0}, {"date": "2018-02-13", "close": 18.93, "volume": 157277.0}, {"date": "2018-02-14", "close": 19.03, "volume": 174903.0}, {"date": "2018-02-15", "close": 19.25, "volume": 442230.0}, {"date": "2018-02-16", "close": 19.4, "volume": 895426.0}, {"date": "2018-02-20", "close": 19.42, "volume": 268393.0}, {"date": "2018-02-21", "close": 19.6, "volume": 197009.0}, {"date": "2018-02-22", "close": 19.51, "volume": 153266.0}, {"date": "2018-02-23", "close": 19.57, "volume": 110906.0}, {"date": "2018-02-26", "close": 19.69, "volume": 189793.0}, {"date": "2018-02-27", "close": 19.61, "volume": 190046.0}, {"date": "2018-02-28", "close": 21.39, "volume": 727219.0}, {"date": "2018-03-01", "close": 21.13, "volume": 434188.0}, {"date": "2018-03-02", "close": 21.7, "volume": 338366.0}, {"date": "2018-03-05", "close": 21.95, "volume": 302215.0}, {"date": "2018-03-06", "close": 22.17, "volume": 253357.0}, {"date": "2018-03-07", "close": 22.47, "volume": 207025.0}, {"date": "2018-03-08", "close": 22.22, "volume": 338475.0}, {"date": "2018-03-09", "close": 22.83, "volume": 176764.0}, {"date": "2018-03-12", "close": 22.83, "volume": 191724.0}, {"date": "2018-03-13", "close": 22.65, "volume": 153992.0}, {"date": "2018-03-14", "close": 22.33, "volume": 161273.0}, {"date": "2018-03-15", "close": 22.19, "volume": 367507.0}, {"date": "2018-03-16", "close": 22.78, "volume": 509041.0}, {"date": "2018-03-19", "close": 22.26, "volume": 170336.0}, {"date": "2018-03-20", "close": 22.1, "volume": 194413.0}, {"date": "2018-03-21", "close": 22.43, "volume": 184471.0}, {"date": "2018-03-22", "close": 22.17, "volume": 540898.0}, {"date": "2018-03-23", "close": 21.78, "volume": 313376.0}, {"date": "2018-03-26", "close": 22.32, "volume": 229221.0}, {"date": "2018-03-27", "close": 21.64, "volume": 214814.0}, {"date": "2018-03-28", "close": 21.73, "volume": 184935.0}, {"date": "2018-03-29", "close": 22.02, "volume": 300313.0}, {"date": "2018-04-02", "close": 21.81, "volume": 600715.0}, {"date": "2018-04-03", "close": 22.24, "volume": 318741.0}, {"date": "2018-04-04", "close": 22.14, "volume": 452892.0}, {"date": "2018-04-05", "close": 22.81, "volume": 332712.0}, {"date": "2018-04-06", "close": 22.47, "volume": 450217.0}, {"date": "2018-04-09", "close": 22.0, "volume": 226410.0}, {"date": "2018-04-10", "close": 22.4, "volume": 199615.0}, {"date": "2018-04-11", "close": 22.26, "volume": 304086.0}, {"date": "2018-04-12", "close": 22.23, "volume": 169644.0}, {"date": "2018-04-13", "close": 22.23, "volume": 89240.0}, {"date": "2018-04-16", "close": 22.41, "volume": 408494.0}, {"date": "2018-04-17", "close": 22.62, "volume": 359404.0}, {"date": "2018-04-18", "close": 23.81, "volume": 734622.0}, {"date": "2018-04-19", "close": 23.81, "volume": 383946.0}, {"date": "2018-04-20", "close": 23.57, "volume": 449601.0}, {"date": "2018-04-23", "close": 22.98, "volume": 204767.0}, {"date": "2018-04-24", "close": 22.2, "volume": 256239.0}, {"date": "2018-04-25", "close": 22.1, "volume": 235705.0}, {"date": "2018-04-26", "close": 22.09, "volume": 146378.0}, {"date": "2018-04-27", "close": 21.8, "volume": 141263.0}, {"date": "2018-04-30", "close": 21.66, "volume": 174478.0}, {"date": "2018-05-01", "close": 21.47, "volume": 701320.0}, {"date": "2018-05-02", "close": 21.7, "volume": 297025.0}, {"date": "2018-05-03", "close": 21.74, "volume": 364742.0}, {"date": "2018-05-04", "close": 21.99, "volume": 161602.0}, {"date": "2018-05-07", "close": 22.2, "volume": 238188.0}, {"date": "2018-05-08", "close": 22.9, "volume": 472291.0}, {"date": "2018-05-09", "close": 23.47, "volume": 459537.0}, {"date": "2018-05-10", "close": 23.14, "volume": 358188.0}, {"date": "2018-05-11", "close": 23.21, "volume": 204944.0}, {"date": "2018-05-14", "close": 23.14, "volume": 213613.0}, {"date": "2018-05-15", "close": 23.53, "volume": 273534.0}, {"date": "2018-05-16", "close": 23.73, "volume": 246546.0}, {"date": "2018-05-17", "close": 24.19, "volume": 189661.0}, {"date": "2018-05-18", "close": 24.36, "volume": 175710.0}, {"date": "2018-05-21", "close": 24.66, "volume": 214157.0}, {"date": "2018-05-22", "close": 24.2, "volume": 195768.0}, {"date": "2018-05-23", "close": 24.14, "volume": 258763.0}, {"date": "2018-05-24", "close": 24.16, "volume": 248039.0}, {"date": "2018-05-25", "close": 24.21, "volume": 89110.0}, {"date": "2018-05-29", "close": 24.08, "volume": 279929.0}, {"date": "2018-05-30", "close": 24.36, "volume": 192474.0}, {"date": "2018-05-31", "close": 23.89, "volume": 196845.0}, {"date": "2018-06-01", "close": 24.11, "volume": 282466.0}, {"date": "2018-06-04", "close": 24.16, "volume": 317262.0}, {"date": "2018-06-05", "close": 24.45, "volume": 181982.0}, {"date": "2018-06-06", "close": 24.76, "volume": 183024.0}, {"date": "2018-06-07", "close": 24.25, "volume": 237908.0}, {"date": "2018-06-08", "close": 24.13, "volume": 197567.0}, {"date": "2018-06-11", "close": 24.27, "volume": 211515.0}, {"date": "2018-06-12", "close": 24.02, "volume": 179974.0}, {"date": "2018-06-13", "close": 23.7, "volume": 187283.0}, {"date": "2018-06-14", "close": 23.75, "volume": 141274.0}, {"date": "2018-06-15", "close": 23.86, "volume": 490393.0}, {"date": "2018-06-18", "close": 24.11, "volume": 292857.0}, {"date": "2018-06-19", "close": 24.02, "volume": 206132.0}, {"date": "2018-06-20", "close": 24.21, "volume": 221021.0}, {"date": "2018-06-21", "close": 23.74, "volume": 464206.0}, {"date": "2018-06-22", "close": 23.85, "volume": 1040004.0}, {"date": "2018-06-25", "close": 23.42, "volume": 297517.0}, {"date": "2018-06-26", "close": 23.76, "volume": 173367.0}, {"date": "2018-06-27", "close": 23.44, "volume": 161015.0}, {"date": "2018-06-28", "close": 23.35, "volume": 122487.0}, {"date": "2018-06-29", "close": 23.29, "volume": 205090.0}, {"date": "2018-07-02", "close": 23.54, "volume": 441227.0}, {"date": "2018-07-03", "close": 23.44, "volume": 82841.0}, {"date": "2018-07-05", "close": 23.61, "volume": 181323.0}, {"date": "2018-07-06", "close": 23.72, "volume": 116034.0}, {"date": "2018-07-09", "close": 23.73, "volume": 159731.0}, {"date": "2018-07-10", "close": 23.55, "volume": 148994.0}, {"date": "2018-07-11", "close": 23.36, "volume": 167063.0}, {"date": "2018-07-12", "close": 23.37, "volume": 134226.0}, {"date": "2018-07-13", "close": 23.65, "volume": 152002.0}, {"date": "2018-07-16", "close": 23.68, "volume": 156322.0}, {"date": "2018-07-17", "close": 23.95, "volume": 136892.0}, {"date": "2018-07-18", "close": 23.87, "volume": 112801.0}, {"date": "2018-07-19", "close": 24.36, "volume": 286228.0}, {"date": "2018-07-20", "close": 24.17, "volume": 148983.0}, {"date": "2018-07-23", "close": 23.98, "volume": 131337.0}, {"date": "2018-07-24", "close": 24.06, "volume": 330951.0}, {"date": "2018-07-25", "close": 23.8, "volume": 192186.0}, {"date": "2018-07-26", "close": 24.17, "volume": 159993.0}, {"date": "2018-07-27", "close": 23.78, "volume": 112927.0}, {"date": "2018-07-30", "close": 23.34, "volume": 137213.0}, {"date": "2018-07-31", "close": 23.75, "volume": 210113.0}, {"date": "2018-08-01", "close": 23.54, "volume": 214324.0}, {"date": "2018-08-02", "close": 23.74, "volume": 182255.0}, {"date": "2018-08-03", "close": 23.61, "volume": 153841.0}, {"date": "2018-08-06", "close": 23.83, "volume": 157853.0}, {"date": "2018-08-07", "close": 27.86, "volume": 1417583.0}, {"date": "2018-08-08", "close": 25.6, "volume": 549922.0}, {"date": "2018-08-09", "close": 25.63, "volume": 281547.0}, {"date": "2018-08-10", "close": 25.2, "volume": 410163.0}, {"date": "2018-08-13", "close": 25.29, "volume": 227035.0}, {"date": "2018-08-14", "close": 26.15, "volume": 244870.0}, {"date": "2018-08-15", "close": 25.94, "volume": 222979.0}, {"date": "2018-08-16", "close": 26.17, "volume": 135265.0}, {"date": "2018-08-17", "close": 26.36, "volume": 135757.0}, {"date": "2018-08-20", "close": 26.11, "volume": 463339.0}, {"date": "2018-08-21", "close": 26.3, "volume": 357815.0}, {"date": "2018-08-22", "close": 26.47, "volume": 253624.0}, {"date": "2018-08-23", "close": 26.04, "volume": 145113.0}, {"date": "2018-08-24", "close": 26.05, "volume": 360280.0}, {"date": "2018-08-27", "close": 26.16, "volume": 297537.0}, {"date": "2018-08-28", "close": 26.06, "volume": 255686.0}, {"date": "2018-08-29", "close": 26.12, "volume": 231260.0}, {"date": "2018-08-30", "close": 25.99, "volume": 197485.0}, {"date": "2018-08-31", "close": 26.03, "volume": 249059.0}, {"date": "2018-09-04", "close": 25.72, "volume": 321134.0}, {"date": "2018-09-05", "close": 26.55, "volume": 343558.0}, {"date": "2018-09-06", "close": 26.51, "volume": 294291.0}, {"date": "2018-09-07", "close": 26.25, "volume": 172065.0}, {"date": "2018-09-10", "close": 26.49, "volume": 152704.0}, {"date": "2018-09-11", "close": 26.08, "volume": 125386.0}, {"date": "2018-09-12", "close": 26.14, "volume": 177247.0}, {"date": "2018-09-13", "close": 26.16, "volume": 174684.0}, {"date": "2018-09-14", "close": 26.46, "volume": 268379.0}, {"date": "2018-09-17", "close": 26.5, "volume": 306256.0}, {"date": "2018-09-18", "close": 26.92, "volume": 242503.0}, {"date": "2018-09-19", "close": 26.66, "volume": 248088.0}, {"date": "2018-09-20", "close": 26.78, "volume": 148428.0}, {"date": "2018-09-21", "close": 26.76, "volume": 465784.0}, {"date": "2018-09-24", "close": 26.73, "volume": 157412.0}, {"date": "2018-09-25", "close": 26.84, "volume": 158825.0}, {"date": "2018-09-26", "close": 26.53, "volume": 206474.0}, {"date": "2018-09-27", "close": 26.53, "volume": 126040.0}, {"date": "2018-09-28", "close": 26.78, "volume": 236523.0}, {"date": "2018-10-01", "close": 26.15, "volume": 328956.0}, {"date": "2018-10-02", "close": 26.42, "volume": 237503.0}, {"date": "2018-10-03", "close": 26.92, "volume": 219642.0}, {"date": "2018-10-04", "close": 26.39, "volume": 220324.0}, {"date": "2018-10-05", "close": 25.88, "volume": 430210.0}, {"date": "2018-10-08", "close": 25.95, "volume": 200086.0}, {"date": "2018-10-09", "close": 25.84, "volume": 267871.0}, {"date": "2018-10-10", "close": 25.11, "volume": 318734.0}, {"date": "2018-10-11", "close": 24.1, "volume": 280195.0}, {"date": "2018-10-12", "close": 23.77, "volume": 234734.0}, {"date": "2018-10-15", "close": 23.86, "volume": 204723.0}, {"date": "2018-10-16", "close": 24.38, "volume": 198946.0}, {"date": "2018-10-17", "close": 23.96, "volume": 566057.0}, {"date": "2018-10-18", "close": 23.26, "volume": 190278.0}, {"date": "2018-10-19", "close": 23.17, "volume": 197041.0}, {"date": "2018-10-22", "close": 23.51, "volume": 145524.0}, {"date": "2018-10-23", "close": 22.65, "volume": 230274.0}, {"date": "2018-10-24", "close": 21.66, "volume": 209897.0}, {"date": "2018-10-25", "close": 21.99, "volume": 340703.0}, {"date": "2018-10-26", "close": 21.86, "volume": 178686.0}, {"date": "2018-10-29", "close": 21.75, "volume": 204961.0}, {"date": "2018-10-30", "close": 22.08, "volume": 227808.0}, {"date": "2018-10-31", "close": 21.99, "volume": 210930.0}, {"date": "2018-11-01", "close": 22.32, "volume": 240736.0}, {"date": "2018-11-02", "close": 22.47, "volume": 291352.0}, {"date": "2018-11-05", "close": 22.56, "volume": 263406.0}, {"date": "2018-11-06", "close": 23.79, "volume": 593682.0}, {"date": "2018-11-07", "close": 24.36, "volume": 258393.0}, {"date": "2018-11-08", "close": 23.51, "volume": 261914.0}, {"date": "2018-11-09", "close": 22.79, "volume": 334474.0}, {"date": "2018-11-12", "close": 23.25, "volume": 567906.0}, {"date": "2018-11-13", "close": 23.21, "volume": 392238.0}, {"date": "2018-11-14", "close": 23.93, "volume": 801098.0}, {"date": "2018-11-15", "close": 24.13, "volume": 544485.0}, {"date": "2018-11-16", "close": 24.38, "volume": 402160.0}, {"date": "2018-11-19", "close": 23.76, "volume": 269491.0}, {"date": "2018-11-20", "close": 23.23, "volume": 504286.0}, {"date": "2018-11-21", "close": 23.42, "volume": 257563.0}, {"date": "2018-11-23", "close": 23.22, "volume": 100585.0}, {"date": "2018-11-26", "close": 23.64, "volume": 162106.0}, {"date": "2018-11-27", "close": 22.97, "volume": 139633.0}, {"date": "2018-11-28", "close": 23.52, "volume": 321591.0}, {"date": "2018-11-29", "close": 23.31, "volume": 172635.0}, {"date": "2018-11-30", "close": 23.46, "volume": 244720.0}, {"date": "2018-12-03", "close": 23.5, "volume": 228588.0}, {"date": "2018-12-04", "close": 22.4, "volume": 333757.0}, {"date": "2018-12-06", "close": 21.99, "volume": 424125.0}, {"date": "2018-12-07", "close": 21.16, "volume": 353031.0}, {"date": "2018-12-10", "close": 20.94, "volume": 362259.0}, {"date": "2018-12-11", "close": 21.08, "volume": 182397.0}, {"date": "2018-12-12", "close": 21.21, "volume": 254805.0}, {"date": "2018-12-13", "close": 20.8, "volume": 227777.0}, {"date": "2018-12-14", "close": 20.57, "volume": 239096.0}, {"date": "2018-12-17", "close": 20.09, "volume": 603171.0}, {"date": "2018-12-18", "close": 20.81, "volume": 377124.0}, {"date": "2018-12-19", "close": 19.99, "volume": 287157.0}, {"date": "2018-12-20", "close": 19.76, "volume": 252536.0}, {"date": "2018-12-21", "close": 19.58, "volume": 641040.0}, {"date": "2018-12-24", "close": 18.67, "volume": 223232.0}, {"date": "2018-12-26", "close": 19.6, "volume": 159406.0}, {"date": "2018-12-27", "close": 19.69, "volume": 284196.0}, {"date": "2018-12-28", "close": 19.65, "volume": 201088.0}, {"date": "2018-12-31", "close": 19.9, "volume": 223885.0}, {"date": "2019-01-02", "close": 19.94, "volume": 325678.0}, {"date": "2019-01-03", "close": 19.41, "volume": 264173.0}, {"date": "2019-01-04", "close": 19.65, "volume": 543398.0}, {"date": "2019-01-07", "close": 20.36, "volume": 466941.0}, {"date": "2019-01-08", "close": 20.74, "volume": 273890.0}, {"date": "2019-01-09", "close": 21.32, "volume": 235349.0}, {"date": "2019-01-10", "close": 21.63, "volume": 271439.0}, {"date": "2019-01-11", "close": 22.0, "volume": 292820.0}, {"date": "2019-01-14", "close": 21.54, "volume": 216170.0}, {"date": "2019-01-15", "close": 21.5, "volume": 146379.0}, {"date": "2019-01-16", "close": 21.71, "volume": 202635.0}, {"date": "2019-01-17", "close": 21.83, "volume": 304134.0}, {"date": "2019-01-18", "close": 21.91, "volume": 477654.0}, {"date": "2019-01-22", "close": 21.63, "volume": 236628.0}, {"date": "2019-01-23", "close": 21.54, "volume": 169673.0}, {"date": "2019-01-24", "close": 21.67, "volume": 150749.0}, {"date": "2019-01-25", "close": 21.8, "volume": 95171.0}, {"date": "2019-01-28", "close": 21.39, "volume": 166289.0}, {"date": "2019-01-29", "close": 21.45, "volume": 153946.0}, {"date": "2019-01-30", "close": 21.59, "volume": 183952.0}, {"date": "2019-01-31", "close": 21.98, "volume": 223223.0}, {"date": "2019-02-01", "close": 21.62, "volume": 139941.0}, {"date": "2019-02-04", "close": 21.8, "volume": 259364.0}, {"date": "2019-02-05", "close": 21.62, "volume": 119295.0}, {"date": "2019-02-06", "close": 21.62, "volume": 103751.0}, {"date": "2019-02-07", "close": 21.3, "volume": 202419.0}, {"date": "2019-02-08", "close": 20.98, "volume": 115167.0}, {"date": "2019-02-11", "close": 21.29, "volume": 200346.0}, {"date": "2019-02-12", "close": 21.75, "volume": 145492.0}, {"date": "2019-02-13", "close": 21.84, "volume": 121344.0}, {"date": "2019-02-14", "close": 21.89, "volume": 327432.0}, {"date": "2019-02-15", "close": 22.63, "volume": 305618.0}, {"date": "2019-02-19", "close": 22.71, "volume": 473741.0}, {"date": "2019-02-20", "close": 22.86, "volume": 552109.0}, {"date": "2019-02-21", "close": 22.82, "volume": 490642.0}, {"date": "2019-02-22", "close": 23.1, "volume": 246685.0}, {"date": "2019-02-25", "close": 23.06, "volume": 220762.0}, {"date": "2019-02-26", "close": 22.89, "volume": 404902.0}, {"date": "2019-02-27", "close": 22.93, "volume": 242206.0}, {"date": "2019-02-28", "close": 24.58, "volume": 600028.0}, {"date": "2019-03-01", "close": 24.54, "volume": 413502.0}, {"date": "2019-03-04", "close": 24.97, "volume": 649518.0}, {"date": "2019-03-05", "close": 24.85, "volume": 388117.0}, {"date": "2019-03-06", "close": 24.41, "volume": 736496.0}, {"date": "2019-03-07", "close": 24.3, "volume": 231208.0}, {"date": "2019-03-08", "close": 24.0, "volume": 194271.0}, {"date": "2019-03-11", "close": 24.36, "volume": 283158.0}, {"date": "2019-03-12", "close": 24.36, "volume": 229054.0}, {"date": "2019-03-13", "close": 24.67, "volume": 297173.0}, {"date": "2019-03-14", "close": 24.69, "volume": 251714.0}, {"date": "2019-03-15", "close": 25.21, "volume": 821273.0}, {"date": "2019-03-18", "close": 25.7, "volume": 303612.0}, {"date": "2019-03-19", "close": 25.59, "volume": 365037.0}, {"date": "2019-03-20", "close": 25.52, "volume": 278220.0}, {"date": "2019-03-21", "close": 25.58, "volume": 221681.0}, {"date": "2019-03-22", "close": 24.53, "volume": 237507.0}, {"date": "2019-03-25", "close": 24.73, "volume": 293058.0}, {"date": "2019-03-26", "close": 24.91, "volume": 206576.0}, {"date": "2019-03-27", "close": 25.36, "volume": 222788.0}, {"date": "2019-03-28", "close": 25.75, "volume": 281771.0}, {"date": "2019-03-29", "close": 25.99, "volume": 383554.0}, {"date": "2019-04-01", "close": 26.29, "volume": 206269.0}, {"date": "2019-04-02", "close": 25.87, "volume": 216062.0}, {"date": "2019-04-03", "close": 26.16, "volume": 176496.0}, {"date": "2019-04-04", "close": 26.32, "volume": 115197.0}, {"date": "2019-04-05", "close": 26.51, "volume": 161428.0}, {"date": "2019-04-08", "close": 26.55, "volume": 124165.0}, {"date": "2019-04-09", "close": 26.43, "volume": 182965.0}, {"date": "2019-04-10", "close": 26.77, "volume": 290718.0}, {"date": "2019-04-11", "close": 26.88, "volume": 125645.0}, {"date": "2019-04-12", "close": 26.95, "volume": 105551.0}, {"date": "2019-04-15", "close": 26.82, "volume": 120824.0}, {"date": "2019-04-16", "close": 27.05, "volume": 279881.0}, {"date": "2019-04-17", "close": 27.33, "volume": 206828.0}, {"date": "2019-04-18", "close": 27.77, "volume": 376293.0}, {"date": "2019-04-22", "close": 27.84, "volume": 260270.0}, {"date": "2019-04-23", "close": 28.39, "volume": 324525.0}, {"date": "2019-04-24", "close": 28.73, "volume": 443719.0}, {"date": "2019-04-25", "close": 28.18, "volume": 282677.0}, {"date": "2019-04-26", "close": 28.6, "volume": 222489.0}, {"date": "2019-04-29", "close": 28.85, "volume": 255364.0}, {"date": "2019-04-30", "close": 28.77, "volume": 502246.0}, {"date": "2019-05-01", "close": 28.51, "volume": 711314.0}, {"date": "2019-05-02", "close": 27.16, "volume": 758205.0}, {"date": "2019-05-03", "close": 27.47, "volume": 339534.0}, {"date": "2019-05-06", "close": 27.29, "volume": 350749.0}, {"date": "2019-05-07", "close": 26.59, "volume": 272374.0}, {"date": "2019-05-08", "close": 26.1, "volume": 206631.0}, {"date": "2019-05-09", "close": 26.21, "volume": 190906.0}, {"date": "2019-05-10", "close": 26.08, "volume": 254907.0}, {"date": "2019-05-13", "close": 25.44, "volume": 247553.0}, {"date": "2019-05-14", "close": 25.42, "volume": 306521.0}, {"date": "2019-05-15", "close": 25.43, "volume": 209628.0}, {"date": "2019-05-16", "close": 25.44, "volume": 429425.0}, {"date": "2019-05-17", "close": 24.75, "volume": 238422.0}, {"date": "2019-05-20", "close": 24.83, "volume": 470476.0}, {"date": "2019-05-21", "close": 25.07, "volume": 343854.0}, {"date": "2019-05-22", "close": 25.16, "volume": 201085.0}, {"date": "2019-05-23", "close": 24.2, "volume": 259950.0}, {"date": "2019-05-24", "close": 24.35, "volume": 90995.0}, {"date": "2019-05-28", "close": 24.37, "volume": 205340.0}, {"date": "2019-05-29", "close": 24.46, "volume": 255423.0}, {"date": "2019-05-30", "close": 24.49, "volume": 110812.0}, {"date": "2019-05-31", "close": 23.89, "volume": 212355.0}, {"date": "2019-06-03", "close": 24.66, "volume": 371154.0}, {"date": "2019-06-04", "close": 25.54, "volume": 250344.0}, {"date": "2019-06-05", "close": 25.68, "volume": 181084.0}, {"date": "2019-06-06", "close": 25.24, "volume": 134957.0}, {"date": "2019-06-07", "close": 25.62, "volume": 121046.0}, {"date": "2019-06-10", "close": 25.72, "volume": 175513.0}, {"date": "2019-06-11", "close": 25.4, "volume": 279949.0}, {"date": "2019-06-12", "close": 25.48, "volume": 243641.0}, {"date": "2019-06-13", "close": 25.79, "volume": 145709.0}, {"date": "2019-06-14", "close": 25.59, "volume": 106964.0}, {"date": "2019-06-17", "close": 25.45, "volume": 148077.0}, {"date": "2019-06-18", "close": 26.1, "volume": 373858.0}, {"date": "2019-06-19", "close": 26.52, "volume": 199261.0}, {"date": "2019-06-20", "close": 26.45, "volume": 288286.0}, {"date": "2019-06-21", "close": 25.98, "volume": 323119.0}, {"date": "2019-06-24", "close": 25.75, "volume": 138305.0}, {"date": "2019-06-25", "close": 25.77, "volume": 286439.0}, {"date": "2019-06-26", "close": 26.47, "volume": 288771.0}, {"date": "2019-06-27", "close": 26.82, "volume": 347022.0}, {"date": "2019-06-28", "close": 26.75, "volume": 723523.0}, {"date": "2019-07-01", "close": 27.11, "volume": 487123.0}, {"date": "2019-07-02", "close": 26.93, "volume": 157796.0}, {"date": "2019-07-03", "close": 26.76, "volume": 74258.0}, {"date": "2019-07-05", "close": 26.72, "volume": 76323.0}, {"date": "2019-07-08", "close": 26.41, "volume": 154278.0}, {"date": "2019-07-09", "close": 26.15, "volume": 192178.0}, {"date": "2019-07-10", "close": 26.24, "volume": 203567.0}, {"date": "2019-07-11", "close": 26.11, "volume": 129899.0}, {"date": "2019-07-12", "close": 26.76, "volume": 205684.0}, {"date": "2019-07-15", "close": 26.81, "volume": 148542.0}, {"date": "2019-07-16", "close": 27.04, "volume": 162709.0}, {"date": "2019-07-17", "close": 27.1, "volume": 243505.0}, {"date": "2019-07-18", "close": 27.66, "volume": 292982.0}, {"date": "2019-07-19", "close": 27.95, "volume": 485682.0}, {"date": "2019-07-22", "close": 28.06, "volume": 434474.0}, {"date": "2019-07-23", "close": 28.24, "volume": 284000.0}, {"date": "2019-07-24", "close": 28.5, "volume": 389296.0}, {"date": "2019-07-25", "close": 28.14, "volume": 286858.0}, {"date": "2019-07-26", "close": 28.45, "volume": 226651.0}, {"date": "2019-07-29", "close": 28.28, "volume": 220351.0}, {"date": "2019-07-30", "close": 28.88, "volume": 460014.0}, {"date": "2019-07-31", "close": 31.15, "volume": 886872.0}, {"date": "2019-08-01", "close": 31.23, "volume": 647397.0}, {"date": "2019-08-02", "close": 30.05, "volume": 314654.0}, {"date": "2019-08-05", "close": 29.37, "volume": 368929.0}, {"date": "2019-08-06", "close": 29.84, "volume": 338168.0}, {"date": "2019-08-07", "close": 29.49, "volume": 369429.0}, {"date": "2019-08-08", "close": 30.57, "volume": 447248.0}, {"date": "2019-08-09", "close": 30.13, "volume": 374601.0}, {"date": "2019-08-12", "close": 30.33, "volume": 233804.0}, {"date": "2019-08-13", "close": 30.81, "volume": 263847.0}, {"date": "2019-08-14", "close": 29.77, "volume": 305395.0}, {"date": "2019-08-15", "close": 29.76, "volume": 242907.0}, {"date": "2019-08-16", "close": 30.34, "volume": 278261.0}, {"date": "2019-08-19", "close": 30.76, "volume": 408703.0}, {"date": "2019-08-20", "close": 30.18, "volume": 229482.0}, {"date": "2019-08-21", "close": 30.04, "volume": 472510.0}, {"date": "2019-08-22", "close": 30.26, "volume": 253972.0}, {"date": "2019-08-23", "close": 29.0, "volume": 440505.0}, {"date": "2019-08-26", "close": 29.2, "volume": 264980.0}, {"date": "2019-08-27", "close": 28.99, "volume": 273341.0}, {"date": "2019-08-28", "close": 28.89, "volume": 315549.0}, {"date": "2019-08-29", "close": 29.31, "volume": 352688.0}, {"date": "2019-08-30", "close": 29.71, "volume": 268378.0}, {"date": "2019-09-03", "close": 29.5, "volume": 366542.0}, {"date": "2019-09-04", "close": 29.81, "volume": 244652.0}, {"date": "2019-09-05", "close": 30.57, "volume": 540104.0}, {"date": "2019-09-06", "close": 30.67, "volume": 342075.0}, {"date": "2019-09-09", "close": 31.71, "volume": 483802.0}, {"date": "2019-09-10", "close": 30.98, "volume": 605560.0}, {"date": "2019-09-11", "close": 32.19, "volume": 786272.0}, {"date": "2019-09-12", "close": 32.37, "volume": 542819.0}, {"date": "2019-09-13", "close": 33.41, "volume": 690737.0}, {"date": "2019-09-16", "close": 33.4, "volume": 653056.0}, {"date": "2019-09-17", "close": 32.95, "volume": 520023.0}, {"date": "2019-09-18", "close": 32.4, "volume": 387837.0}, {"date": "2019-09-19", "close": 31.94, "volume": 284542.0}, {"date": "2019-09-20", "close": 31.7, "volume": 703850.0}, {"date": "2019-09-23", "close": 32.07, "volume": 333387.0}, {"date": "2019-09-24", "close": 31.6, "volume": 432624.0}, {"date": "2019-09-25", "close": 32.54, "volume": 548863.0}, {"date": "2019-09-26", "close": 32.56, "volume": 305867.0}, {"date": "2019-09-27", "close": 32.82, "volume": 374469.0}, {"date": "2019-09-30", "close": 32.74, "volume": 573542.0}, {"date": "2019-10-01", "close": 32.04, "volume": 340200.0}, {"date": "2019-10-02", "close": 32.08, "volume": 479323.0}, {"date": "2019-10-03", "close": 31.78, "volume": 274725.0}, {"date": "2019-10-04", "close": 32.17, "volume": 621141.0}, {"date": "2019-10-07", "close": 31.84, "volume": 356172.0}, {"date": "2019-10-08", "close": 30.82, "volume": 364506.0}, {"date": "2019-10-09", "close": 30.69, "volume": 263014.0}, {"date": "2019-10-10", "close": 30.94, "volume": 231708.0}, {"date": "2019-10-11", "close": 32.09, "volume": 403845.0}, {"date": "2019-10-14", "close": 31.79, "volume": 271802.0}, {"date": "2019-10-15", "close": 32.5, "volume": 177304.0}, {"date": "2019-10-16", "close": 32.49, "volume": 520024.0}, {"date": "2019-10-17", "close": 33.34, "volume": 435231.0}, {"date": "2019-10-18", "close": 33.31, "volume": 703860.0}, {"date": "2019-10-21", "close": 33.39, "volume": 316035.0}, {"date": "2019-10-22", "close": 33.55, "volume": 273158.0}, {"date": "2019-10-23", "close": 33.49, "volume": 223427.0}, {"date": "2019-10-24", "close": 33.5, "volume": 353566.0}, {"date": "2019-10-25", "close": 34.01, "volume": 434005.0}, {"date": "2019-10-28", "close": 34.9, "volume": 725114.0}, {"date": "2019-10-29", "close": 34.0, "volume": 718714.0}, {"date": "2019-10-30", "close": 33.99, "volume": 443068.0}, {"date": "2019-10-31", "close": 32.44, "volume": 1040561.0}, {"date": "2019-11-01", "close": 32.71, "volume": 577704.0}, {"date": "2019-11-04", "close": 31.57, "volume": 648288.0}, {"date": "2019-11-05", "close": 32.58, "volume": 526172.0}, {"date": "2019-11-06", "close": 32.45, "volume": 378058.0}, {"date": "2019-11-07", "close": 32.89, "volume": 491075.0}, {"date": "2019-11-08", "close": 33.2, "volume": 579075.0}, {"date": "2019-11-11", "close": 33.45, "volume": 500170.0}, {"date": "2019-11-12", "close": 33.4, "volume": 353193.0}, {"date": "2019-11-13", "close": 32.65, "volume": 385599.0}, {"date": "2019-11-14", "close": 32.7, "volume": 298180.0}, {"date": "2019-11-15", "close": 32.96, "volume": 328357.0}, {"date": "2019-11-18", "close": 32.95, "volume": 278839.0}, {"date": "2019-11-19", "close": 33.0, "volume": 365394.0}, {"date": "2019-11-20", "close": 32.86, "volume": 392898.0}, {"date": "2019-11-21", "close": 32.16, "volume": 290928.0}, {"date": "2019-11-22", "close": 32.05, "volume": 216747.0}, {"date": "2019-11-25", "close": 33.14, "volume": 229137.0}, {"date": "2019-11-26", "close": 33.3, "volume": 235921.0}, {"date": "2019-11-27", "close": 33.3, "volume": 116445.0}, {"date": "2019-11-29", "close": 32.94, "volume": 114089.0}, {"date": "2019-12-02", "close": 32.36, "volume": 281524.0}, {"date": "2019-12-03", "close": 32.16, "volume": 183145.0}, {"date": "2019-12-04", "close": 32.44, "volume": 422282.0}, {"date": "2019-12-05", "close": 32.84, "volume": 223782.0}, {"date": "2019-12-06", "close": 33.02, "volume": 278093.0}, {"date": "2019-12-09", "close": 32.42, "volume": 279679.0}, {"date": "2019-12-10", "close": 32.47, "volume": 220652.0}, {"date": "2019-12-11", "close": 32.49, "volume": 289500.0}, {"date": "2019-12-12", "close": 32.58, "volume": 774485.0}, {"date": "2019-12-13", "close": 32.19, "volume": 433381.0}, {"date": "2019-12-16", "close": 31.76, "volume": 444642.0}, {"date": "2019-12-17", "close": 32.06, "volume": 313542.0}, {"date": "2019-12-18", "close": 32.31, "volume": 526399.0}, {"date": "2019-12-19", "close": 31.55, "volume": 234418.0}, {"date": "2019-12-20", "close": 32.37, "volume": 1344377.0}, {"date": "2019-12-23", "close": 32.52, "volume": 204544.0}, {"date": "2019-12-24", "close": 32.6, "volume": 104147.0}, {"date": "2019-12-26", "close": 32.31, "volume": 253854.0}, {"date": "2019-12-27", "close": 32.43, "volume": 199828.0}, {"date": "2019-12-30", "close": 32.33, "volume": 170296.0}, {"date": "2019-12-31", "close": 32.25, "volume": 248210.0}, {"date": "2020-01-02", "close": 32.67, "volume": 198744.0}, {"date": "2020-01-03", "close": 32.79, "volume": 328224.0}, {"date": "2020-01-06", "close": 32.52, "volume": 185968.0}, {"date": "2020-01-07", "close": 32.7, "volume": 199260.0}, {"date": "2020-01-08", "close": 33.06, "volume": 232721.0}, {"date": "2020-01-09", "close": 33.36, "volume": 305442.0}, {"date": "2020-01-10", "close": 32.89, "volume": 355132.0}, {"date": "2020-01-13", "close": 33.16, "volume": 242101.0}, {"date": "2020-01-14", "close": 32.85, "volume": 168104.0}, {"date": "2020-01-15", "close": 33.06, "volume": 430090.0}, {"date": "2020-01-16", "close": 34.24, "volume": 415977.0}, {"date": "2020-01-17", "close": 34.83, "volume": 478263.0}, {"date": "2020-01-21", "close": 33.83, "volume": 250700.0}, {"date": "2020-01-22", "close": 33.57, "volume": 216618.0}, {"date": "2020-01-23", "close": 33.38, "volume": 254813.0}, {"date": "2020-01-24", "close": 34.82, "volume": 607525.0}, {"date": "2020-01-27", "close": 33.86, "volume": 304446.0}, {"date": "2020-01-28", "close": 34.3, "volume": 278724.0}, {"date": "2020-01-29", "close": 34.1, "volume": 189206.0}, {"date": "2020-01-30", "close": 34.19, "volume": 236817.0}, {"date": "2020-01-31", "close": 32.16, "volume": 538200.0}, {"date": "2020-02-03", "close": 32.6, "volume": 349268.0}, {"date": "2020-02-04", "close": 32.52, "volume": 239766.0}, {"date": "2020-02-05", "close": 33.19, "volume": 267824.0}, {"date": "2020-02-06", "close": 32.75, "volume": 281597.0}, {"date": "2020-02-07", "close": 32.42, "volume": 380149.0}, {"date": "2020-02-10", "close": 33.29, "volume": 292690.0}, {"date": "2020-02-11", "close": 33.6, "volume": 317546.0}, {"date": "2020-02-12", "close": 33.18, "volume": 451003.0}, {"date": "2020-02-13", "close": 33.57, "volume": 253997.0}, {"date": "2020-02-14", "close": 33.27, "volume": 331160.0}, {"date": "2020-02-18", "close": 32.94, "volume": 317819.0}, {"date": "2020-02-19", "close": 33.1, "volume": 362725.0}, {"date": "2020-02-20", "close": 32.97, "volume": 269434.0}, {"date": "2020-02-21", "close": 33.15, "volume": 250621.0}, {"date": "2020-02-24", "close": 31.7, "volume": 361679.0}, {"date": "2020-02-25", "close": 30.92, "volume": 376126.0}, {"date": "2020-02-26", "close": 30.77, "volume": 519671.0}, {"date": "2020-02-27", "close": 30.24, "volume": 949140.0}, {"date": "2020-02-28", "close": 29.0, "volume": 686339.0}, {"date": "2020-03-02", "close": 30.34, "volume": 722813.0}, {"date": "2020-03-03", "close": 30.63, "volume": 554227.0}, {"date": "2020-03-04", "close": 31.17, "volume": 609774.0}, {"date": "2020-03-05", "close": 30.99, "volume": 857637.0}, {"date": "2020-03-06", "close": 32.16, "volume": 799920.0}, {"date": "2020-03-09", "close": 29.97, "volume": 878197.0}, {"date": "2020-03-10", "close": 29.01, "volume": 601599.0}, {"date": "2020-03-11", "close": 28.42, "volume": 498335.0}, {"date": "2020-03-12", "close": 26.15, "volume": 621086.0}, {"date": "2020-03-13", "close": 28.83, "volume": 1200972.0}, {"date": "2020-03-16", "close": 26.38, "volume": 628870.0}, {"date": "2020-03-17", "close": 27.89, "volume": 780319.0}, {"date": "2020-03-18", "close": 25.27, "volume": 481079.0}, {"date": "2020-03-19", "close": 27.14, "volume": 659066.0}, {"date": "2020-03-20", "close": 25.73, "volume": 836671.0}, {"date": "2020-03-23", "close": 23.94, "volume": 696793.0}, {"date": "2020-03-24", "close": 25.15, "volume": 709132.0}, {"date": "2020-03-25", "close": 25.41, "volume": 674503.0}, {"date": "2020-03-26", "close": 28.11, "volume": 654665.0}, {"date": "2020-03-27", "close": 26.64, "volume": 494961.0}, {"date": "2020-03-30", "close": 27.58, "volume": 349490.0}, {"date": "2020-03-31", "close": 27.28, "volume": 501307.0}, {"date": "2020-04-01", "close": 25.29, "volume": 492161.0}, {"date": "2020-04-02", "close": 25.4, "volume": 559096.0}, {"date": "2020-04-03", "close": 24.78, "volume": 386980.0}, {"date": "2020-04-06", "close": 26.58, "volume": 592563.0}, {"date": "2020-04-07", "close": 26.69, "volume": 323714.0}, {"date": "2020-04-08", "close": 27.6, "volume": 293235.0}, {"date": "2020-04-09", "close": 29.05, "volume": 330618.0}, {"date": "2020-04-13", "close": 27.66, "volume": 298633.0}, {"date": "2020-04-14", "close": 28.5, "volume": 221700.0}, {"date": "2020-04-15", "close": 26.78, "volume": 286837.0}, {"date": "2020-04-16", "close": 26.83, "volume": 320849.0}, {"date": "2020-04-17", "close": 27.55, "volume": 311343.0}, {"date": "2020-04-20", "close": 27.01, "volume": 267702.0}, {"date": "2020-04-21", "close": 26.88, "volume": 279810.0}, {"date": "2020-04-22", "close": 27.41, "volume": 349495.0}, {"date": "2020-04-23", "close": 27.83, "volume": 265481.0}, {"date": "2020-04-24", "close": 28.04, "volume": 208133.0}, {"date": "2020-04-27", "close": 28.51, "volume": 345226.0}, {"date": "2020-04-28", "close": 29.45, "volume": 361517.0}, {"date": "2020-04-29", "close": 29.12, "volume": 672245.0}, {"date": "2020-04-30", "close": 26.93, "volume": 558555.0}, {"date": "2020-05-01", "close": 26.08, "volume": 382491.0}, {"date": "2020-05-04", "close": 26.77, "volume": 821297.0}, {"date": "2020-05-05", "close": 26.41, "volume": 543859.0}, {"date": "2020-05-06", "close": 25.7, "volume": 366313.0}, {"date": "2020-05-07", "close": 26.7, "volume": 340836.0}, {"date": "2020-05-08", "close": 27.8, "volume": 276955.0}, {"date": "2020-05-11", "close": 27.2, "volume": 410951.0}, {"date": "2020-05-12", "close": 26.54, "volume": 373082.0}, {"date": "2020-05-13", "close": 25.7, "volume": 317200.0}, {"date": "2020-05-14", "close": 25.9, "volume": 278510.0}, {"date": "2020-05-15", "close": 26.4, "volume": 960888.0}, {"date": "2020-05-18", "close": 28.17, "volume": 621607.0}, {"date": "2020-05-19", "close": 27.07, "volume": 217490.0}, {"date": "2020-05-20", "close": 28.17, "volume": 360231.0}, {"date": "2020-05-21", "close": 27.94, "volume": 197587.0}, {"date": "2020-05-22", "close": 27.91, "volume": 185128.0}, {"date": "2020-05-26", "close": 29.03, "volume": 256630.0}, {"date": "2020-05-27", "close": 30.41, "volume": 494475.0}, {"date": "2020-05-28", "close": 30.1, "volume": 448332.0}, {"date": "2020-05-29", "close": 29.14, "volume": 428996.0}, {"date": "2020-06-01", "close": 29.14, "volume": 259383.0}, {"date": "2020-06-02", "close": 29.39, "volume": 283994.0}, {"date": "2020-06-03", "close": 30.73, "volume": 390617.0}, {"date": "2020-06-04", "close": 31.54, "volume": 345673.0}, {"date": "2020-06-05", "close": 32.46, "volume": 349420.0}, {"date": "2020-06-08", "close": 31.91, "volume": 340896.0}, {"date": "2020-06-09", "close": 31.72, "volume": 337340.0}, {"date": "2020-06-10", "close": 30.61, "volume": 283537.0}, {"date": "2020-06-11", "close": 28.8, "volume": 503532.0}, {"date": "2020-06-12", "close": 29.17, "volume": 455536.0}, {"date": "2020-06-15", "close": 29.84, "volume": 409450.0}, {"date": "2020-06-16", "close": 30.23, "volume": 197687.0}, {"date": "2020-06-17", "close": 30.0, "volume": 274919.0}, {"date": "2020-06-18", "close": 29.74, "volume": 221184.0}, {"date": "2020-06-19", "close": 29.5, "volume": 574084.0}, {"date": "2020-06-22", "close": 29.54, "volume": 223328.0}, {"date": "2020-06-23", "close": 29.65, "volume": 306872.0}, {"date": "2020-06-24", "close": 28.8, "volume": 315764.0}, {"date": "2020-06-25", "close": 29.11, "volume": 276350.0}, {"date": "2020-06-26", "close": 28.62, "volume": 560269.0}, {"date": "2020-06-29", "close": 29.55, "volume": 285812.0}, {"date": "2020-06-30", "close": 29.73, "volume": 271202.0}, {"date": "2020-07-01", "close": 29.35, "volume": 226998.0}, {"date": "2020-07-02", "close": 29.76, "volume": 182742.0}, {"date": "2020-07-06", "close": 29.6, "volume": 337779.0}, {"date": "2020-07-07", "close": 28.85, "volume": 223255.0}, {"date": "2020-07-08", "close": 28.16, "volume": 279864.0}, {"date": "2020-07-09", "close": 27.37, "volume": 246666.0}, {"date": "2020-07-10", "close": 28.36, "volume": 282663.0}, {"date": "2020-07-13", "close": 28.28, "volume": 277309.0}, {"date": "2020-07-14", "close": 28.69, "volume": 261526.0}, {"date": "2020-07-15", "close": 29.94, "volume": 348909.0}, {"date": "2020-07-16", "close": 29.89, "volume": 286872.0}, {"date": "2020-07-17", "close": 29.83, "volume": 263644.0}, {"date": "2020-07-20", "close": 29.46, "volume": 194613.0}, {"date": "2020-07-21", "close": 30.09, "volume": 241816.0}, {"date": "2020-07-22", "close": 29.75, "volume": 312571.0}, {"date": "2020-07-23", "close": 30.1, "volume": 248592.0}, {"date": "2020-07-24", "close": 29.62, "volume": 145827.0}, {"date": "2020-07-27", "close": 29.98, "volume": 255119.0}, {"date": "2020-07-28", "close": 29.7, "volume": 212170.0}, {"date": "2020-07-29", "close": 31.28, "volume": 529202.0}, {"date": "2020-07-30", "close": 31.35, "volume": 445689.0}, {"date": "2020-07-31", "close": 30.91, "volume": 338287.0}, {"date": "2020-08-03", "close": 31.5, "volume": 291770.0}, {"date": "2020-08-04", "close": 31.2, "volume": 189075.0}, {"date": "2020-08-05", "close": 31.82, "volume": 399595.0}, {"date": "2020-08-06", "close": 31.5, "volume": 257464.0}, {"date": "2020-08-07", "close": 32.15, "volume": 221732.0}, {"date": "2020-08-10", "close": 32.63, "volume": 225043.0}, {"date": "2020-08-11", "close": 32.89, "volume": 202463.0}, {"date": "2020-08-12", "close": 33.12, "volume": 182249.0}, {"date": "2020-08-13", "close": 32.57, "volume": 123657.0}, {"date": "2020-08-14", "close": 32.56, "volume": 150785.0}, {"date": "2020-08-17", "close": 32.74, "volume": 204649.0}, {"date": "2020-08-18", "close": 32.78, "volume": 388713.0}, {"date": "2020-08-19", "close": 33.22, "volume": 362058.0}, {"date": "2020-08-20", "close": 32.51, "volume": 228648.0}, {"date": "2020-08-21", "close": 32.43, "volume": 368120.0}, {"date": "2020-08-24", "close": 32.98, "volume": 196668.0}, {"date": "2020-08-25", "close": 32.34, "volume": 146294.0}, {"date": "2020-08-26", "close": 32.06, "volume": 154216.0}, {"date": "2020-08-27", "close": 32.32, "volume": 157674.0}, {"date": "2020-08-28", "close": 32.63, "volume": 309850.0}, {"date": "2020-08-31", "close": 32.12, "volume": 360176.0}, {"date": "2020-09-01", "close": 32.6, "volume": 332830.0}, {"date": "2020-09-02", "close": 32.8, "volume": 272557.0}, {"date": "2020-09-03", "close": 31.86, "volume": 288018.0}, {"date": "2020-09-04", "close": 31.74, "volume": 224232.0}, {"date": "2020-09-08", "close": 30.85, "volume": 230169.0}, {"date": "2020-09-09", "close": 31.18, "volume": 283115.0}, {"date": "2020-09-10", "close": 31.09, "volume": 359562.0}, {"date": "2020-09-11", "close": 31.19, "volume": 355218.0}, {"date": "2020-09-14", "close": 31.33, "volume": 165831.0}, {"date": "2020-09-15", "close": 31.02, "volume": 231059.0}, {"date": "2020-09-16", "close": 31.44, "volume": 267522.0}, {"date": "2020-09-17", "close": 31.43, "volume": 189700.0}, {"date": "2020-09-18", "close": 31.04, "volume": 1039940.0}, {"date": "2020-09-21", "close": 29.29, "volume": 447524.0}, {"date": "2020-09-22", "close": 29.55, "volume": 504309.0}, {"date": "2020-09-23", "close": 28.93, "volume": 482483.0}, {"date": "2020-09-24", "close": 29.04, "volume": 529212.0}, {"date": "2020-09-25", "close": 29.06, "volume": 284006.0}, {"date": "2020-09-28", "close": 29.68, "volume": 347951.0}, {"date": "2020-09-29", "close": 29.59, "volume": 258875.0}, {"date": "2020-09-30", "close": 29.25, "volume": 400145.0}, {"date": "2020-10-01", "close": 29.23, "volume": 288465.0}, {"date": "2020-10-02", "close": 29.73, "volume": 314886.0}, {"date": "2020-10-05", "close": 30.26, "volume": 370092.0}, {"date": "2020-10-06", "close": 30.61, "volume": 285641.0}, {"date": "2020-10-07", "close": 31.02, "volume": 374910.0}, {"date": "2020-10-08", "close": 31.23, "volume": 190172.0}, {"date": "2020-10-09", "close": 31.2, "volume": 161110.0}, {"date": "2020-10-12", "close": 31.48, "volume": 148287.0}, {"date": "2020-10-13", "close": 31.3, "volume": 169681.0}, {"date": "2020-10-14", "close": 30.9, "volume": 133657.0}, {"date": "2020-10-15", "close": 31.39, "volume": 170481.0}, {"date": "2020-10-16", "close": 31.34, "volume": 115031.0}, {"date": "2020-10-19", "close": 30.97, "volume": 218437.0}, {"date": "2020-10-20", "close": 31.12, "volume": 178157.0}, {"date": "2020-10-21", "close": 31.51, "volume": 255001.0}, {"date": "2020-10-22", "close": 31.51, "volume": 308465.0}, {"date": "2020-10-23", "close": 31.66, "volume": 153827.0}, {"date": "2020-10-26", "close": 31.48, "volume": 160976.0}, {"date": "2020-10-27", "close": 30.36, "volume": 176158.0}, {"date": "2020-10-28", "close": 29.05, "volume": 201275.0}, {"date": "2020-10-29", "close": 28.71, "volume": 461976.0}, {"date": "2020-10-30", "close": 28.68, "volume": 332415.0}, {"date": "2020-11-02", "close": 29.27, "volume": 278883.0}, {"date": "2020-11-03", "close": 29.75, "volume": 328390.0}, {"date": "2020-11-04", "close": 29.12, "volume": 234082.0}, {"date": "2020-11-05", "close": 29.83, "volume": 242634.0}, {"date": "2020-11-06", "close": 29.51, "volume": 108832.0}, {"date": "2020-11-09", "close": 31.18, "volume": 448237.0}, {"date": "2020-11-10", "close": 32.98, "volume": 391645.0}, {"date": "2020-11-11", "close": 32.63, "volume": 221422.0}, {"date": "2020-11-12", "close": 31.69, "volume": 278898.0}, {"date": "2020-11-13", "close": 32.14, "volume": 279202.0}, {"date": "2020-11-16", "close": 32.63, "volume": 409815.0}, {"date": "2020-11-17", "close": 32.93, "volume": 325165.0}, {"date": "2020-11-18", "close": 32.21, "volume": 181869.0}, {"date": "2020-11-19", "close": 31.7, "volume": 139787.0}, {"date": "2020-11-20", "close": 31.74, "volume": 214083.0}, {"date": "2020-11-23", "close": 32.12, "volume": 173483.0}, {"date": "2020-11-24", "close": 32.57, "volume": 597549.0}, {"date": "2020-11-25", "close": 32.1, "volume": 436688.0}, {"date": "2020-11-27", "close": 32.07, "volume": 81347.0}, {"date": "2020-11-30", "close": 31.03, "volume": 353855.0}, {"date": "2020-12-01", "close": 30.92, "volume": 201913.0}, {"date": "2020-12-02", "close": 30.58, "volume": 204701.0}, {"date": "2020-12-03", "close": 30.76, "volume": 291937.0}, {"date": "2020-12-04", "close": 32.95, "volume": 270489.0}, {"date": "2020-12-07", "close": 32.59, "volume": 219537.0}, {"date": "2020-12-08", "close": 32.89, "volume": 266433.0}, {"date": "2020-12-09", "close": 33.4, "volume": 171315.0}, {"date": "2020-12-10", "close": 32.79, "volume": 311420.0}, {"date": "2020-12-11", "close": 33.04, "volume": 247584.0}, {"date": "2020-12-14", "close": 32.87, "volume": 261102.0}, {"date": "2020-12-15", "close": 33.76, "volume": 215693.0}, {"date": "2020-12-16", "close": 33.55, "volume": 454988.0}, {"date": "2020-12-17", "close": 33.29, "volume": 416429.0}, {"date": "2020-12-18", "close": 33.33, "volume": 1182421.0}, {"date": "2020-12-21", "close": 32.4, "volume": 451398.0}, {"date": "2020-12-22", "close": 32.08, "volume": 302765.0}, {"date": "2020-12-23", "close": 32.05, "volume": 174169.0}, {"date": "2020-12-24", "close": 31.9, "volume": 138221.0}, {"date": "2020-12-28", "close": 32.71, "volume": 235139.0}, {"date": "2020-12-29", "close": 32.61, "volume": 256688.0}, {"date": "2020-12-30", "close": 32.77, "volume": 120136.0}, {"date": "2020-12-31", "close": 33.17, "volume": 223972.0}, {"date": "2021-01-04", "close": 32.41, "volume": 348781.0}, {"date": "2021-01-05", "close": 33.02, "volume": 214798.0}, {"date": "2021-01-06", "close": 35.39, "volume": 430486.0}, {"date": "2021-01-07", "close": 35.71, "volume": 247843.0}, {"date": "2021-01-08", "close": 34.79, "volume": 207774.0}, {"date": "2021-01-11", "close": 34.64, "volume": 168616.0}, {"date": "2021-01-12", "close": 35.27, "volume": 145080.0}, {"date": "2021-01-13", "close": 34.3, "volume": 236596.0}, {"date": "2021-01-14", "close": 34.41, "volume": 268865.0}, {"date": "2021-01-15", "close": 34.93, "volume": 336887.0}, {"date": "2021-01-19", "close": 35.64, "volume": 373557.0}, {"date": "2021-01-20", "close": 35.34, "volume": 222007.0}, {"date": "2021-01-21", "close": 35.1, "volume": 185579.0}, {"date": "2021-01-22", "close": 35.28, "volume": 190842.0}, {"date": "2021-01-25", "close": 35.31, "volume": 313882.0}, {"date": "2021-01-26", "close": 34.34, "volume": 175244.0}, {"date": "2021-01-27", "close": 32.88, "volume": 283131.0}, {"date": "2021-01-28", "close": 33.04, "volume": 332508.0}, {"date": "2021-01-29", "close": 32.69, "volume": 282356.0}, {"date": "2021-02-01", "close": 33.15, "volume": 399997.0}, {"date": "2021-02-02", "close": 33.93, "volume": 270116.0}, {"date": "2021-02-03", "close": 33.77, "volume": 137573.0}, {"date": "2021-02-04", "close": 34.15, "volume": 157075.0}, {"date": "2021-02-05", "close": 34.53, "volume": 155011.0}, {"date": "2021-02-08", "close": 35.31, "volume": 147789.0}, {"date": "2021-02-09", "close": 35.36, "volume": 221193.0}, {"date": "2021-02-10", "close": 35.26, "volume": 173491.0}, {"date": "2021-02-11", "close": 35.46, "volume": 175272.0}, {"date": "2021-02-12", "close": 35.88, "volume": 296359.0}, {"date": "2021-02-16", "close": 35.95, "volume": 168802.0}, {"date": "2021-02-17", "close": 35.54, "volume": 144130.0}, {"date": "2021-02-18", "close": 35.21, "volume": 162083.0}, {"date": "2021-02-19", "close": 36.08, "volume": 220040.0}, {"date": "2021-02-22", "close": 37.49, "volume": 331233.0}, {"date": "2021-02-23", "close": 37.97, "volume": 333238.0}, {"date": "2021-02-24", "close": 38.11, "volume": 286925.0}, {"date": "2021-02-25", "close": 36.56, "volume": 283505.0}, {"date": "2021-02-26", "close": 36.41, "volume": 292775.0}, {"date": "2021-03-01", "close": 37.86, "volume": 211110.0}, {"date": "2021-03-02", "close": 37.61, "volume": 238091.0}, {"date": "2021-03-03", "close": 37.98, "volume": 374085.0}, {"date": "2021-03-04", "close": 36.75, "volume": 412819.0}, {"date": "2021-03-05", "close": 37.1, "volume": 449959.0}, {"date": "2021-03-08", "close": 37.4, "volume": 555446.0}, {"date": "2021-03-09", "close": 37.35, "volume": 215967.0}, {"date": "2021-03-10", "close": 38.4, "volume": 227119.0}, {"date": "2021-03-11", "close": 38.8, "volume": 219877.0}, {"date": "2021-03-12", "close": 39.65, "volume": 210501.0}, {"date": "2021-03-15", "close": 39.29, "volume": 158637.0}, {"date": "2021-03-16", "close": 38.98, "volume": 169357.0}, {"date": "2021-03-17", "close": 39.04, "volume": 153679.0}, {"date": "2021-03-18", "close": 38.78, "volume": 188873.0}, {"date": "2021-03-19", "close": 37.7, "volume": 686988.0}, {"date": "2021-03-22", "close": 37.58, "volume": 127722.0}, {"date": "2021-03-23", "close": 36.58, "volume": 392344.0}, {"date": "2021-03-24", "close": 36.52, "volume": 346200.0}, {"date": "2021-03-25", "close": 37.58, "volume": 217564.0}, {"date": "2021-03-26", "close": 38.74, "volume": 210819.0}, {"date": "2021-03-29", "close": 38.25, "volume": 271764.0}, {"date": "2021-03-30", "close": 38.81, "volume": 208911.0}, {"date": "2021-03-31", "close": 38.3, "volume": 370326.0}, {"date": "2021-04-01", "close": 38.79, "volume": 163738.0}, {"date": "2021-04-05", "close": 39.54, "volume": 238432.0}, {"date": "2021-04-06", "close": 39.61, "volume": 277445.0}, {"date": "2021-04-07", "close": 38.81, "volume": 241285.0}, {"date": "2021-04-08", "close": 39.41, "volume": 233129.0}, {"date": "2021-04-09", "close": 39.63, "volume": 133870.0}, {"date": "2021-04-12", "close": 39.6, "volume": 153863.0}, {"date": "2021-04-13", "close": 38.95, "volume": 212343.0}, {"date": "2021-04-14", "close": 39.12, "volume": 96956.0}, {"date": "2021-04-15", "close": 39.51, "volume": 94261.0}, {"date": "2021-04-16", "close": 39.64, "volume": 226872.0}, {"date": "2021-04-19", "close": 39.46, "volume": 141798.0}, {"date": "2021-04-20", "close": 38.61, "volume": 225957.0}, {"date": "2021-04-21", "close": 41.41, "volume": 445557.0}, {"date": "2021-04-22", "close": 40.53, "volume": 456572.0}, {"date": "2021-04-23", "close": 41.6, "volume": 397277.0}, {"date": "2021-04-26", "close": 41.3, "volume": 493641.0}, {"date": "2021-04-27", "close": 41.26, "volume": 258034.0}, {"date": "2021-04-28", "close": 41.96, "volume": 301697.0}, {"date": "2021-04-29", "close": 41.7, "volume": 271455.0}, {"date": "2021-04-30", "close": 41.43, "volume": 298405.0}, {"date": "2021-05-03", "close": 41.68, "volume": 466859.0}, {"date": "2021-05-04", "close": 41.24, "volume": 244714.0}, {"date": "2021-05-05", "close": 41.85, "volume": 232556.0}, {"date": "2021-05-06", "close": 42.86, "volume": 207997.0}, {"date": "2021-05-07", "close": 43.07, "volume": 140891.0}, {"date": "2021-05-10", "close": 43.05, "volume": 407600.0}, {"date": "2021-05-11", "close": 42.44, "volume": 189753.0}, {"date": "2021-05-12", "close": 41.64, "volume": 212585.0}, {"date": "2021-05-13", "close": 42.34, "volume": 187044.0}, {"date": "2021-05-14", "close": 42.88, "volume": 132851.0}, {"date": "2021-05-17", "close": 42.45, "volume": 198574.0}, {"date": "2021-05-18", "close": 41.73, "volume": 151762.0}, {"date": "2021-05-19", "close": 41.78, "volume": 173979.0}, {"date": "2021-05-20", "close": 41.46, "volume": 236819.0}, {"date": "2021-05-21", "close": 41.46, "volume": 246211.0}, {"date": "2021-05-24", "close": 41.62, "volume": 168960.0}, {"date": "2021-05-25", "close": 40.93, "volume": 256860.0}, {"date": "2021-05-26", "close": 41.47, "volume": 158074.0}, {"date": "2021-05-27", "close": 42.03, "volume": 192577.0}, {"date": "2021-05-28", "close": 42.48, "volume": 219360.0}, {"date": "2021-06-01", "close": 42.75, "volume": 205561.0}, {"date": "2021-06-02", "close": 42.61, "volume": 228992.0}, {"date": "2021-06-03", "close": 42.63, "volume": 170731.0}, {"date": "2021-06-04", "close": 43.23, "volume": 217229.0}, {"date": "2021-06-07", "close": 43.11, "volume": 172465.0}, {"date": "2021-06-08", "close": 43.61, "volume": 163923.0}, {"date": "2021-06-09", "close": 42.77, "volume": 154459.0}, {"date": "2021-06-10", "close": 42.0, "volume": 139893.0}, {"date": "2021-06-11", "close": 42.22, "volume": 278563.0}, {"date": "2021-06-14", "close": 41.16, "volume": 204852.0}, {"date": "2021-06-15", "close": 40.9, "volume": 256780.0}, {"date": "2021-06-16", "close": 40.87, "volume": 207305.0}, {"date": "2021-06-17", "close": 39.26, "volume": 151786.0}, {"date": "2021-06-18", "close": 38.6, "volume": 402736.0}, {"date": "2021-06-21", "close": 39.8, "volume": 182830.0}, {"date": "2021-06-22", "close": 40.01, "volume": 132708.0}, {"date": "2021-06-23", "close": 39.85, "volume": 158352.0}, {"date": "2021-06-24", "close": 40.07, "volume": 172342.0}, {"date": "2021-06-25", "close": 40.23, "volume": 663645.0}, {"date": "2021-06-28", "close": 39.92, "volume": 163015.0}, {"date": "2021-06-29", "close": 39.91, "volume": 87581.0}, {"date": "2021-06-30", "close": 40.23, "volume": 189230.0}, {"date": "2021-07-01", "close": 40.37, "volume": 220945.0}, {"date": "2021-07-02", "close": 39.94, "volume": 240694.0}, {"date": "2021-07-06", "close": 39.06, "volume": 201324.0}, {"date": "2021-07-07", "close": 39.4, "volume": 128021.0}, {"date": "2021-07-08", "close": 38.79, "volume": 167129.0}, {"date": "2021-07-09", "close": 39.87, "volume": 146931.0}, {"date": "2021-07-12", "close": 39.92, "volume": 109904.0}, {"date": "2021-07-13", "close": 39.08, "volume": 129749.0}, {"date": "2021-07-14", "close": 39.06, "volume": 122221.0}, {"date": "2021-07-15", "close": 38.99, "volume": 91557.0}, {"date": "2021-07-16", "close": 38.69, "volume": 177793.0}, {"date": "2021-07-19", "close": 37.78, "volume": 216225.0}, {"date": "2021-07-20", "close": 38.56, "volume": 227669.0}, {"date": "2021-07-21", "close": 39.04, "volume": 112296.0}, {"date": "2021-07-22", "close": 38.01, "volume": 107298.0}, {"date": "2021-07-23", "close": 38.5, "volume": 113362.0}, {"date": "2021-07-26", "close": 38.81, "volume": 81576.0}, {"date": "2021-07-27", "close": 38.61, "volume": 103424.0}, {"date": "2021-07-28", "close": 38.95, "volume": 152338.0}, {"date": "2021-07-29", "close": 39.99, "volume": 165904.0}, {"date": "2021-07-30", "close": 39.61, "volume": 192895.0}, {"date": "2021-08-02", "close": 38.84, "volume": 161535.0}, {"date": "2021-08-03", "close": 38.86, "volume": 299778.0}, {"date": "2021-08-04", "close": 38.14, "volume": 116648.0}, {"date": "2021-08-05", "close": 38.19, "volume": 120732.0}, {"date": "2021-08-06", "close": 38.85, "volume": 108653.0}, {"date": "2021-08-09", "close": 38.75, "volume": 159761.0}, {"date": "2021-08-10", "close": 39.01, "volume": 126080.0}, {"date": "2021-08-11", "close": 40.14, "volume": 146275.0}, {"date": "2021-08-12", "close": 40.08, "volume": 148043.0}, {"date": "2021-08-13", "close": 39.55, "volume": 122537.0}, {"date": "2021-08-16", "close": 40.02, "volume": 126473.0}, {"date": "2021-08-17", "close": 39.67, "volume": 150870.0}, {"date": "2021-08-18", "close": 39.07, "volume": 152516.0}, {"date": "2021-08-19", "close": 38.55, "volume": 195473.0}, {"date": "2021-08-20", "close": 39.61, "volume": 251549.0}, {"date": "2021-08-23", "close": 39.54, "volume": 113669.0}, {"date": "2021-08-24", "close": 39.85, "volume": 95742.0}, {"date": "2021-08-25", "close": 40.17, "volume": 145044.0}, {"date": "2021-08-26", "close": 39.44, "volume": 147402.0}, {"date": "2021-08-27", "close": 40.54, "volume": 214992.0}, {"date": "2021-08-30", "close": 40.94, "volume": 186015.0}, {"date": "2021-08-31", "close": 40.63, "volume": 181057.0}, {"date": "2021-09-01", "close": 40.45, "volume": 114746.0}, {"date": "2021-09-02", "close": 41.12, "volume": 253591.0}, {"date": "2021-09-03", "close": 41.09, "volume": 169159.0}, {"date": "2021-09-07", "close": 39.98, "volume": 110198.0}, {"date": "2021-09-08", "close": 39.88, "volume": 141146.0}, {"date": "2021-09-09", "close": 39.29, "volume": 162406.0}, {"date": "2021-09-10", "close": 39.02, "volume": 148867.0}, {"date": "2021-09-13", "close": 39.22, "volume": 137749.0}, {"date": "2021-09-14", "close": 38.49, "volume": 165724.0}, {"date": "2021-09-15", "close": 38.86, "volume": 121306.0}, {"date": "2021-09-16", "close": 38.81, "volume": 163466.0}, {"date": "2021-09-17", "close": 39.33, "volume": 825199.0}, {"date": "2021-09-20", "close": 38.33, "volume": 270003.0}, {"date": "2021-09-21", "close": 38.45, "volume": 405569.0}, {"date": "2021-09-22", "close": 39.17, "volume": 249386.0}, {"date": "2021-09-23", "close": 39.82, "volume": 129571.0}, {"date": "2021-09-24", "close": 39.62, "volume": 126705.0}, {"date": "2021-09-27", "close": 39.84, "volume": 169572.0}, {"date": "2021-09-28", "close": 39.16, "volume": 210331.0}, {"date": "2021-09-29", "close": 39.41, "volume": 111877.0}, {"date": "2021-09-30", "close": 38.62, "volume": 176570.0}, {"date": "2021-10-01", "close": 39.44, "volume": 254570.0}, {"date": "2021-10-04", "close": 40.38, "volume": 298778.0}, {"date": "2021-10-05", "close": 40.63, "volume": 183134.0}, {"date": "2021-10-06", "close": 40.1, "volume": 144066.0}, {"date": "2021-10-07", "close": 40.9, "volume": 145867.0}, {"date": "2021-10-08", "close": 40.77, "volume": 118084.0}, {"date": "2021-10-11", "close": 40.85, "volume": 97896.0}, {"date": "2021-10-12", "close": 41.18, "volume": 103863.0}, {"date": "2021-10-13", "close": 40.66, "volume": 144745.0}, {"date": "2021-10-14", "close": 41.5, "volume": 97732.0}, {"date": "2021-10-15", "close": 41.36, "volume": 208074.0}, {"date": "2021-10-18", "close": 40.92, "volume": 179111.0}, {"date": "2021-10-19", "close": 40.97, "volume": 62796.0}, {"date": "2021-10-20", "close": 41.62, "volume": 103877.0}, {"date": "2021-10-21", "close": 41.95, "volume": 132465.0}, {"date": "2021-10-22", "close": 42.11, "volume": 102466.0}, {"date": "2021-10-25", "close": 42.62, "volume": 101118.0}, {"date": "2021-10-26", "close": 42.34, "volume": 172186.0}, {"date": "2021-10-27", "close": 41.72, "volume": 155871.0}, {"date": "2021-10-28", "close": 42.68, "volume": 110670.0}, {"date": "2021-10-29", "close": 42.81, "volume": 195604.0}, {"date": "2021-11-01", "close": 44.0, "volume": 194778.0}, {"date": "2021-11-02", "close": 43.42, "volume": 148731.0}, {"date": "2021-11-03", "close": 43.67, "volume": 232952.0}, {"date": "2021-11-04", "close": 44.88, "volume": 252084.0}, {"date": "2021-11-05", "close": 46.3, "volume": 201284.0}, {"date": "2021-11-08", "close": 46.0, "volume": 295018.0}, {"date": "2021-11-09", "close": 47.32, "volume": 365636.0}, {"date": "2021-11-10", "close": 47.2, "volume": 202615.0}, {"date": "2021-11-11", "close": 47.98, "volume": 241455.0}, {"date": "2021-11-12", "close": 48.07, "volume": 144063.0}, {"date": "2021-11-15", "close": 47.97, "volume": 226743.0}, {"date": "2021-11-16", "close": 47.8, "volume": 246843.0}, {"date": "2021-11-17", "close": 47.2, "volume": 419029.0}, {"date": "2021-11-18", "close": 46.04, "volume": 360626.0}, {"date": "2021-11-19", "close": 45.42, "volume": 359657.0}, {"date": "2021-11-22", "close": 46.5, "volume": 305695.0}, {"date": "2021-11-23", "close": 46.34, "volume": 221967.0}, {"date": "2021-11-24", "close": 45.78, "volume": 158566.0}, {"date": "2021-11-26", "close": 44.21, "volume": 136581.0}, {"date": "2021-11-29", "close": 43.5, "volume": 293038.0}, {"date": "2021-11-30", "close": 42.43, "volume": 327786.0}, {"date": "2021-12-01", "close": 43.02, "volume": 432360.0}, {"date": "2021-12-02", "close": 44.26, "volume": 222456.0}, {"date": "2021-12-03", "close": 43.99, "volume": 253010.0}, {"date": "2021-12-06", "close": 44.9, "volume": 257613.0}, {"date": "2021-12-07", "close": 44.62, "volume": 323246.0}, {"date": "2021-12-08", "close": 44.65, "volume": 259922.0}, {"date": "2021-12-09", "close": 43.84, "volume": 244642.0}, {"date": "2021-12-10", "close": 44.11, "volume": 232430.0}, {"date": "2021-12-13", "close": 43.45, "volume": 208166.0}, {"date": "2021-12-14", "close": 42.77, "volume": 365246.0}, {"date": "2021-12-15", "close": 43.63, "volume": 451362.0}, {"date": "2021-12-16", "close": 42.61, "volume": 361778.0}, {"date": "2021-12-17", "close": 42.0, "volume": 1332726.0}, {"date": "2021-12-20", "close": 40.43, "volume": 351512.0}, {"date": "2021-12-21", "close": 41.68, "volume": 282877.0}, {"date": "2021-12-22", "close": 42.28, "volume": 323896.0}, {"date": "2021-12-23", "close": 42.37, "volume": 254630.0}, {"date": "2021-12-27", "close": 42.91, "volume": 298754.0}, {"date": "2021-12-28", "close": 42.96, "volume": 194707.0}, {"date": "2021-12-29", "close": 43.29, "volume": 214419.0}, {"date": "2021-12-30", "close": 42.87, "volume": 149254.0}, {"date": "2021-12-31", "close": 43.34, "volume": 190301.0}, {"date": "2022-01-03", "close": 43.2, "volume": 154647.0}, {"date": "2022-01-04", "close": 43.96, "volume": 183600.0}, {"date": "2022-01-05", "close": 43.15, "volume": 130812.0}, {"date": "2022-01-06", "close": 43.02, "volume": 223187.0}, {"date": "2022-01-07", "close": 41.9, "volume": 200258.0}, {"date": "2022-01-10", "close": 41.66, "volume": 187996.0}, {"date": "2022-01-11", "close": 41.94, "volume": 217704.0}, {"date": "2022-01-12", "close": 41.62, "volume": 155182.0}, {"date": "2022-01-13", "close": 41.85, "volume": 85611.0}, {"date": "2022-01-14", "close": 41.84, "volume": 107615.0}, {"date": "2022-01-18", "close": 41.2, "volume": 227857.0}, {"date": "2022-01-19", "close": 39.99, "volume": 166771.0}, {"date": "2022-01-20", "close": 39.35, "volume": 212804.0}, {"date": "2022-01-21", "close": 39.41, "volume": 273388.0}, {"date": "2022-01-24", "close": 39.81, "volume": 311884.0}, {"date": "2022-01-25", "close": 39.02, "volume": 430824.0}, {"date": "2022-01-26", "close": 38.43, "volume": 339327.0}, {"date": "2022-01-27", "close": 38.02, "volume": 191557.0}, {"date": "2022-01-28", "close": 38.15, "volume": 125430.0}, {"date": "2022-01-31", "close": 39.02, "volume": 360018.0}, {"date": "2022-02-01", "close": 38.95, "volume": 212270.0}, {"date": "2022-02-02", "close": 38.18, "volume": 191020.0}, {"date": "2022-02-03", "close": 37.47, "volume": 174413.0}, {"date": "2022-02-04", "close": 36.75, "volume": 492587.0}, {"date": "2022-02-07", "close": 36.58, "volume": 215864.0}, {"date": "2022-02-08", "close": 37.25, "volume": 279925.0}, {"date": "2022-02-09", "close": 37.62, "volume": 182179.0}, {"date": "2022-02-10", "close": 36.92, "volume": 172820.0}, {"date": "2022-02-11", "close": 37.07, "volume": 249208.0}, {"date": "2022-02-14", "close": 36.96, "volume": 323969.0}, {"date": "2022-02-15", "close": 38.04, "volume": 207135.0}, {"date": "2022-02-16", "close": 37.89, "volume": 139704.0}, {"date": "2022-02-17", "close": 37.3, "volume": 241656.0}, {"date": "2022-02-18", "close": 37.41, "volume": 384175.0}, {"date": "2022-02-22", "close": 36.64, "volume": 187820.0}, {"date": "2022-02-23", "close": 36.32, "volume": 273009.0}, {"date": "2022-02-24", "close": 35.88, "volume": 267709.0}, {"date": "2022-02-25", "close": 36.12, "volume": 445047.0}, {"date": "2022-02-28", "close": 36.11, "volume": 571228.0}, {"date": "2022-03-01", "close": 33.65, "volume": 718513.0}, {"date": "2022-03-02", "close": 34.6, "volume": 493546.0}, {"date": "2022-03-03", "close": 34.93, "volume": 560504.0}, {"date": "2022-03-04", "close": 34.83, "volume": 478879.0}, {"date": "2022-03-07", "close": 33.72, "volume": 658380.0}, {"date": "2022-03-08", "close": 34.78, "volume": 353402.0}, {"date": "2022-03-09", "close": 34.81, "volume": 348653.0}, {"date": "2022-03-10", "close": 34.17, "volume": 337591.0}, {"date": "2022-03-11", "close": 33.63, "volume": 169706.0}, {"date": "2022-03-14", "close": 33.38, "volume": 236243.0}, {"date": "2022-03-15", "close": 33.71, "volume": 357649.0}, {"date": "2022-03-16", "close": 34.44, "volume": 250827.0}, {"date": "2022-03-17", "close": 33.83, "volume": 660443.0}, {"date": "2022-03-18", "close": 34.55, "volume": 618235.0}, {"date": "2022-03-21", "close": 34.22, "volume": 170639.0}, {"date": "2022-03-22", "close": 34.41, "volume": 444000.0}, {"date": "2022-03-23", "close": 34.15, "volume": 458914.0}, {"date": "2022-03-24", "close": 34.2, "volume": 280906.0}, {"date": "2022-03-25", "close": 34.55, "volume": 357474.0}, {"date": "2022-03-28", "close": 34.03, "volume": 366499.0}, {"date": "2022-03-29", "close": 34.75, "volume": 333860.0}, {"date": "2022-03-30", "close": 34.18, "volume": 212180.0}, {"date": "2022-03-31", "close": 33.75, "volume": 346788.0}, {"date": "2022-04-01", "close": 33.95, "volume": 660379.0}, {"date": "2022-04-04", "close": 33.88, "volume": 189224.0}, {"date": "2022-04-05", "close": 33.26, "volume": 303294.0}, {"date": "2022-04-06", "close": 32.88, "volume": 317545.0}, {"date": "2022-04-07", "close": 32.74, "volume": 342439.0}, {"date": "2022-04-08", "close": 32.08, "volume": 271619.0}, {"date": "2022-04-11", "close": 32.31, "volume": 341033.0}, {"date": "2022-04-12", "close": 32.58, "volume": 482500.0}, {"date": "2022-04-13", "close": 33.38, "volume": 381153.0}, {"date": "2022-04-14", "close": 33.32, "volume": 544825.0}, {"date": "2022-04-18", "close": 33.34, "volume": 462927.0}, {"date": "2022-04-19", "close": 34.13, "volume": 233834.0}, {"date": "2022-04-20", "close": 34.34, "volume": 197661.0}, {"date": "2022-04-21", "close": 35.19, "volume": 400293.0}, {"date": "2022-04-22", "close": 35.02, "volume": 689553.0}, {"date": "2022-04-25", "close": 34.7, "volume": 471436.0}, {"date": "2022-04-26", "close": 34.04, "volume": 445815.0}, {"date": "2022-04-27", "close": 34.4, "volume": 399809.0}, {"date": "2022-04-28", "close": 35.03, "volume": 370246.0}, {"date": "2022-04-29", "close": 34.03, "volume": 647363.0}, {"date": "2022-05-02", "close": 34.44, "volume": 534637.0}, {"date": "2022-05-03", "close": 34.63, "volume": 338289.0}, {"date": "2022-05-04", "close": 35.8, "volume": 327830.0}, {"date": "2022-05-05", "close": 34.11, "volume": 299566.0}, {"date": "2022-05-06", "close": 33.82, "volume": 220189.0}, {"date": "2022-05-09", "close": 33.8, "volume": 367263.0}, {"date": "2022-05-10", "close": 32.7, "volume": 292235.0}, {"date": "2022-05-11", "close": 32.63, "volume": 195357.0}, {"date": "2022-05-12", "close": 32.57, "volume": 317707.0}, {"date": "2022-05-13", "close": 32.71, "volume": 223406.0}, {"date": "2022-05-16", "close": 32.59, "volume": 192401.0}, {"date": "2022-05-17", "close": 34.17, "volume": 239959.0}, {"date": "2022-05-18", "close": 33.1, "volume": 288677.0}, {"date": "2022-05-19", "close": 33.5, "volume": 333803.0}, {"date": "2022-05-20", "close": 33.5, "volume": 324726.0}, {"date": "2022-05-23", "close": 33.09, "volume": 289777.0}, {"date": "2022-05-24", "close": 33.63, "volume": 185190.0}, {"date": "2022-05-25", "close": 34.21, "volume": 160689.0}, {"date": "2022-05-26", "close": 34.74, "volume": 153054.0}, {"date": "2022-05-27", "close": 35.44, "volume": 116498.0}, {"date": "2022-05-31", "close": 35.1, "volume": 205976.0}, {"date": "2022-06-01", "close": 35.57, "volume": 228361.0}, {"date": "2022-06-02", "close": 36.5, "volume": 186389.0}, {"date": "2022-06-03", "close": 36.21, "volume": 162124.0}, {"date": "2022-06-06", "close": 36.11, "volume": 225718.0}, {"date": "2022-06-07", "close": 36.61, "volume": 189077.0}, {"date": "2022-06-08", "close": 36.25, "volume": 198735.0}, {"date": "2022-06-09", "close": 36.31, "volume": 318927.0}, {"date": "2022-06-10", "close": 35.82, "volume": 523643.0}, {"date": "2022-06-13", "close": 35.04, "volume": 479966.0}, {"date": "2022-06-14", "close": 35.36, "volume": 464772.0}, {"date": "2022-06-15", "close": 36.05, "volume": 498795.0}, {"date": "2022-06-16", "close": 34.6, "volume": 863047.0}, {"date": "2022-06-17", "close": 33.94, "volume": 635684.0}, {"date": "2022-06-21", "close": 34.9, "volume": 258050.0}, {"date": "2022-06-22", "close": 34.62, "volume": 304466.0}, {"date": "2022-06-23", "close": 34.45, "volume": 409711.0}, {"date": "2022-06-24", "close": 35.97, "volume": 767356.0}, {"date": "2022-06-27", "close": 35.89, "volume": 336915.0}, {"date": "2022-06-28", "close": 35.12, "volume": 224950.0}, {"date": "2022-06-29", "close": 34.77, "volume": 142364.0}, {"date": "2022-06-30", "close": 35.6, "volume": 398306.0}, {"date": "2022-07-01", "close": 35.47, "volume": 213255.0}, {"date": "2022-07-05", "close": 35.03, "volume": 349831.0}, {"date": "2022-07-06", "close": 34.66, "volume": 268606.0}, {"date": "2022-07-07", "close": 35.91, "volume": 149782.0}, {"date": "2022-07-08", "close": 35.65, "volume": 133954.0}, {"date": "2022-07-11", "close": 35.39, "volume": 115331.0}, {"date": "2022-07-12", "close": 35.45, "volume": 97604.0}, {"date": "2022-07-13", "close": 35.29, "volume": 158409.0}, {"date": "2022-07-14", "close": 35.28, "volume": 132064.0}, {"date": "2022-07-15", "close": 35.92, "volume": 264942.0}, {"date": "2022-07-18", "close": 35.43, "volume": 185177.0}, {"date": "2022-07-19", "close": 36.95, "volume": 217059.0}, {"date": "2022-07-20", "close": 37.21, "volume": 226856.0}, {"date": "2022-07-21", "close": 37.87, "volume": 234231.0}, {"date": "2022-07-22", "close": 37.47, "volume": 168576.0}, {"date": "2022-07-25", "close": 37.7, "volume": 138107.0}, {"date": "2022-07-26", "close": 37.81, "volume": 130363.0}, {"date": "2022-07-27", "close": 38.6, "volume": 268712.0}, {"date": "2022-07-28", "close": 40.59, "volume": 305475.0}, {"date": "2022-07-29", "close": 41.52, "volume": 273512.0}, {"date": "2022-08-01", "close": 41.75, "volume": 232089.0}, {"date": "2022-08-02", "close": 41.23, "volume": 173801.0}, {"date": "2022-08-03", "close": 41.88, "volume": 135198.0}, {"date": "2022-08-04", "close": 41.68, "volume": 153226.0}, {"date": "2022-08-05", "close": 41.39, "volume": 142046.0}, {"date": "2022-08-08", "close": 41.45, "volume": 201198.0}, {"date": "2022-08-09", "close": 40.97, "volume": 169824.0}, {"date": "2022-08-10", "close": 41.41, "volume": 201607.0}, {"date": "2022-08-11", "close": 41.96, "volume": 202903.0}, {"date": "2022-08-12", "close": 42.62, "volume": 128642.0}, {"date": "2022-08-15", "close": 42.89, "volume": 139911.0}, {"date": "2022-08-16", "close": 43.01, "volume": 302605.0}, {"date": "2022-08-17", "close": 42.46, "volume": 145766.0}, {"date": "2022-08-18", "close": 42.68, "volume": 114951.0}, {"date": "2022-08-19", "close": 42.44, "volume": 181179.0}, {"date": "2022-08-22", "close": 41.76, "volume": 165269.0}, {"date": "2022-08-23", "close": 41.54, "volume": 130749.0}, {"date": "2022-08-24", "close": 41.91, "volume": 108778.0}, {"date": "2022-08-25", "close": 42.61, "volume": 150988.0}, {"date": "2022-08-26", "close": 40.95, "volume": 236607.0}, {"date": "2022-08-29", "close": 40.65, "volume": 120194.0}, {"date": "2022-08-30", "close": 40.56, "volume": 138572.0}, {"date": "2022-08-31", "close": 39.87, "volume": 132254.0}, {"date": "2022-09-01", "close": 39.38, "volume": 214271.0}, {"date": "2022-09-02", "close": 39.52, "volume": 305258.0}, {"date": "2022-09-06", "close": 38.55, "volume": 176695.0}, {"date": "2022-09-07", "close": 39.55, "volume": 189322.0}, {"date": "2022-09-08", "close": 39.26, "volume": 131915.0}, {"date": "2022-09-09", "close": 40.64, "volume": 206778.0}, {"date": "2022-09-12", "close": 40.89, "volume": 160826.0}, {"date": "2022-09-13", "close": 39.22, "volume": 170650.0}, {"date": "2022-09-14", "close": 39.15, "volume": 137091.0}, {"date": "2022-09-15", "close": 38.94, "volume": 97525.0}, {"date": "2022-09-16", "close": 38.76, "volume": 390980.0}, {"date": "2022-09-19", "close": 40.04, "volume": 249962.0}, {"date": "2022-09-20", "close": 39.55, "volume": 216394.0}, {"date": "2022-09-21", "close": 39.46, "volume": 207760.0}, {"date": "2022-09-22", "close": 38.83, "volume": 207498.0}, {"date": "2022-09-23", "close": 38.51, "volume": 195184.0}, {"date": "2022-09-26", "close": 38.06, "volume": 234594.0}, {"date": "2022-09-27", "close": 37.59, "volume": 258695.0}, {"date": "2022-09-28", "close": 38.21, "volume": 530954.0}, {"date": "2022-09-29", "close": 37.95, "volume": 177419.0}, {"date": "2022-09-30", "close": 37.32, "volume": 452219.0}, {"date": "2022-10-03", "close": 38.85, "volume": 154330.0}, {"date": "2022-10-04", "close": 40.01, "volume": 255439.0}, {"date": "2022-10-05", "close": 39.95, "volume": 168165.0}, {"date": "2022-10-06", "close": 39.88, "volume": 143595.0}, {"date": "2022-10-07", "close": 41.15, "volume": 315888.0}, {"date": "2022-10-10", "close": 41.67, "volume": 244597.0}, {"date": "2022-10-11", "close": 42.21, "volume": 423393.0}, {"date": "2022-10-12", "close": 42.83, "volume": 223319.0}, {"date": "2022-10-13", "close": 42.97, "volume": 504727.0}, {"date": "2022-10-14", "close": 42.19, "volume": 210228.0}, {"date": "2022-10-17", "close": 43.42, "volume": 292515.0}, {"date": "2022-10-18", "close": 43.86, "volume": 210767.0}, {"date": "2022-10-19", "close": 44.17, "volume": 185694.0}, {"date": "2022-10-20", "close": 43.46, "volume": 206358.0}, {"date": "2022-10-21", "close": 45.04, "volume": 267894.0}, {"date": "2022-10-24", "close": 44.93, "volume": 378665.0}, {"date": "2022-10-25", "close": 45.0, "volume": 362371.0}, {"date": "2022-10-26", "close": 45.07, "volume": 241217.0}, {"date": "2022-10-27", "close": 45.18, "volume": 290655.0}, {"date": "2022-10-28", "close": 47.2, "volume": 429456.0}, {"date": "2022-10-31", "close": 46.65, "volume": 314024.0}, {"date": "2022-11-01", "close": 47.93, "volume": 302318.0}, {"date": "2022-11-02", "close": 46.33, "volume": 352392.0}, {"date": "2022-11-03", "close": 44.96, "volume": 320555.0}, {"date": "2022-11-04", "close": 46.28, "volume": 304953.0}, {"date": "2022-11-07", "close": 47.3, "volume": 237465.0}, {"date": "2022-11-08", "close": 47.58, "volume": 280519.0}, {"date": "2022-11-09", "close": 47.16, "volume": 172976.0}, {"date": "2022-11-10", "close": 49.04, "volume": 250993.0}, {"date": "2022-11-11", "close": 48.61, "volume": 236177.0}, {"date": "2022-11-14", "close": 48.52, "volume": 283042.0}, {"date": "2022-11-15", "close": 49.7, "volume": 256289.0}, {"date": "2022-11-16", "close": 49.3, "volume": 197496.0}, {"date": "2022-11-17", "close": 49.34, "volume": 226419.0}, {"date": "2022-11-18", "close": 50.14, "volume": 208342.0}, {"date": "2022-11-21", "close": 49.21, "volume": 230384.0}, {"date": "2022-11-22", "close": 49.0, "volume": 400350.0}, {"date": "2022-11-23", "close": 49.29, "volume": 242413.0}, {"date": "2022-11-25", "close": 49.31, "volume": 108395.0}, {"date": "2022-11-28", "close": 47.59, "volume": 278650.0}, {"date": "2022-11-29", "close": 47.41, "volume": 156621.0}, {"date": "2022-11-30", "close": 48.59, "volume": 456373.0}, {"date": "2022-12-01", "close": 48.95, "volume": 204670.0}, {"date": "2022-12-02", "close": 49.41, "volume": 252118.0}, {"date": "2022-12-05", "close": 47.32, "volume": 285882.0}, {"date": "2022-12-06", "close": 46.78, "volume": 291509.0}, {"date": "2022-12-07", "close": 46.63, "volume": 266374.0}, {"date": "2022-12-08", "close": 46.93, "volume": 205237.0}, {"date": "2022-12-09", "close": 45.68, "volume": 279128.0}, {"date": "2022-12-12", "close": 46.66, "volume": 351773.0}, {"date": "2022-12-13", "close": 45.88, "volume": 568609.0}, {"date": "2022-12-14", "close": 45.51, "volume": 751993.0}, {"date": "2022-12-15", "close": 44.99, "volume": 625812.0}, {"date": "2022-12-16", "close": 43.99, "volume": 1243012.0}, {"date": "2022-12-19", "close": 45.03, "volume": 546274.0}, {"date": "2022-12-20", "close": 45.52, "volume": 554777.0}, {"date": "2022-12-21", "close": 45.93, "volume": 227424.0}, {"date": "2022-12-22", "close": 45.81, "volume": 213974.0}, {"date": "2022-12-23", "close": 46.14, "volume": 110922.0}, {"date": "2022-12-27", "close": 46.15, "volume": 126908.0}, {"date": "2022-12-28", "close": 45.72, "volume": 149614.0}, {"date": "2022-12-29", "close": 46.73, "volume": 175789.0}, {"date": "2022-12-30", "close": 46.47, "volume": 152731.0}, {"date": "2023-01-03", "close": 46.5, "volume": 250451.0}, {"date": "2023-01-04", "close": 47.14, "volume": 321970.0}, {"date": "2023-01-05", "close": 47.15, "volume": 199215.0}, {"date": "2023-01-06", "close": 49.25, "volume": 303333.0}, {"date": "2023-01-09", "close": 48.75, "volume": 219003.0}, {"date": "2023-01-10", "close": 49.92, "volume": 299999.0}, {"date": "2023-01-11", "close": 50.01, "volume": 322012.0}, {"date": "2023-01-12", "close": 50.58, "volume": 306197.0}, {"date": "2023-01-13", "close": 50.91, "volume": 163992.0}, {"date": "2023-01-17", "close": 49.59, "volume": 204808.0}, {"date": "2023-01-18", "close": 48.97, "volume": 236649.0}, {"date": "2023-01-19", "close": 49.55, "volume": 325450.0}, {"date": "2023-01-20", "close": 50.87, "volume": 361049.0}, {"date": "2023-01-23", "close": 51.51, "volume": 253494.0}, {"date": "2023-01-24", "close": 52.16, "volume": 247134.0}, {"date": "2023-01-25", "close": 51.58, "volume": 260494.0}, {"date": "2023-01-26", "close": 52.76, "volume": 329002.0}, {"date": "2023-01-27", "close": 53.46, "volume": 206695.0}, {"date": "2023-01-30", "close": 52.25, "volume": 170721.0}, {"date": "2023-01-31", "close": 53.25, "volume": 314679.0}, {"date": "2023-02-01", "close": 53.61, "volume": 351151.0}, {"date": "2023-02-02", "close": 54.78, "volume": 229168.0}, {"date": "2023-02-03", "close": 54.79, "volume": 356636.0}, {"date": "2023-02-06", "close": 54.37, "volume": 219435.0}, {"date": "2023-02-07", "close": 54.55, "volume": 258351.0}, {"date": "2023-02-08", "close": 53.44, "volume": 248180.0}, {"date": "2023-02-09", "close": 52.56, "volume": 257978.0}, {"date": "2023-02-10", "close": 52.38, "volume": 618383.0}, {"date": "2023-02-13", "close": 53.11, "volume": 262592.0}, {"date": "2023-02-14", "close": 52.79, "volume": 190827.0}, {"date": "2023-02-15", "close": 53.27, "volume": 223411.0}, {"date": "2023-02-16", "close": 53.29, "volume": 251314.0}, {"date": "2023-02-17", "close": 53.41, "volume": 408867.0}, {"date": "2023-02-21", "close": 52.27, "volume": 259133.0}, {"date": "2023-02-22", "close": 52.86, "volume": 329422.0}, {"date": "2023-02-23", "close": 52.51, "volume": 314341.0}, {"date": "2023-02-24", "close": 53.18, "volume": 339630.0}, {"date": "2023-02-27", "close": 52.79, "volume": 315869.0}, {"date": "2023-02-28", "close": 52.77, "volume": 468653.0}, {"date": "2023-03-01", "close": 57.93, "volume": 932175.0}, {"date": "2023-03-02", "close": 56.4, "volume": 537720.0}, {"date": "2023-03-03", "close": 56.3, "volume": 468676.0}, {"date": "2023-03-06", "close": 55.23, "volume": 407486.0}, {"date": "2023-03-07", "close": 56.23, "volume": 460775.0}, {"date": "2023-03-08", "close": 55.32, "volume": 294894.0}, {"date": "2023-03-09", "close": 54.75, "volume": 342799.0}, {"date": "2023-03-10", "close": 53.21, "volume": 426956.0}, {"date": "2023-03-13", "close": 52.17, "volume": 418094.0}, {"date": "2023-03-14", "close": 52.78, "volume": 536087.0}, {"date": "2023-03-15", "close": 51.0, "volume": 769815.0}, {"date": "2023-03-16", "close": 51.54, "volume": 647856.0}, {"date": "2023-03-17", "close": 50.54, "volume": 1183059.0}, {"date": "2023-03-20", "close": 51.65, "volume": 652729.0}, {"date": "2023-03-21", "close": 52.57, "volume": 590550.0}, {"date": "2023-03-22", "close": 50.94, "volume": 436650.0}, {"date": "2023-03-23", "close": 50.81, "volume": 402151.0}, {"date": "2023-03-24", "close": 51.32, "volume": 346018.0}, {"date": "2023-03-27", "close": 51.98, "volume": 200257.0}, {"date": "2023-03-28", "close": 53.02, "volume": 275655.0}, {"date": "2023-03-29", "close": 53.24, "volume": 310604.0}, {"date": "2023-03-30", "close": 53.32, "volume": 300611.0}, {"date": "2023-03-31", "close": 54.21, "volume": 323066.0}, {"date": "2023-04-03", "close": 54.39, "volume": 276676.0}, {"date": "2023-04-04", "close": 52.61, "volume": 372889.0}, {"date": "2023-04-05", "close": 50.9, "volume": 323694.0}, {"date": "2023-04-06", "close": 50.53, "volume": 230514.0}, {"date": "2023-04-10", "close": 51.18, "volume": 503825.0}, {"date": "2023-04-11", "close": 51.17, "volume": 180354.0}, {"date": "2023-04-12", "close": 51.47, "volume": 211412.0}, {"date": "2023-04-13", "close": 51.47, "volume": 194856.0}, {"date": "2023-04-14", "close": 51.35, "volume": 159439.0}, {"date": "2023-04-17", "close": 51.74, "volume": 129823.0}, {"date": "2023-04-18", "close": 51.87, "volume": 149569.0}, {"date": "2023-04-19", "close": 50.81, "volume": 241102.0}, {"date": "2023-04-20", "close": 51.27, "volume": 185808.0}, {"date": "2023-04-21", "close": 51.15, "volume": 185096.0}, {"date": "2023-04-24", "close": 51.03, "volume": 131962.0}, {"date": "2023-04-25", "close": 51.04, "volume": 235750.0}, {"date": "2023-04-26", "close": 49.89, "volume": 188555.0}, {"date": "2023-04-27", "close": 51.09, "volume": 200297.0}, {"date": "2023-04-28", "close": 51.38, "volume": 230713.0}, {"date": "2023-05-01", "close": 51.84, "volume": 244411.0}, {"date": "2023-05-02", "close": 53.36, "volume": 545562.0}, {"date": "2023-05-03", "close": 53.59, "volume": 522844.0}, {"date": "2023-05-04", "close": 51.81, "volume": 395168.0}, {"date": "2023-05-05", "close": 52.74, "volume": 270272.0}, {"date": "2023-05-08", "close": 52.98, "volume": 141364.0}, {"date": "2023-05-09", "close": 52.53, "volume": 231880.0}, {"date": "2023-05-10", "close": 51.88, "volume": 195802.0}, {"date": "2023-05-11", "close": 51.98, "volume": 211892.0}, {"date": "2023-05-12", "close": 52.34, "volume": 187242.0}, {"date": "2023-05-15", "close": 53.07, "volume": 158164.0}, {"date": "2023-05-16", "close": 52.39, "volume": 146498.0}, {"date": "2023-05-17", "close": 53.42, "volume": 235224.0}, {"date": "2023-05-18", "close": 54.39, "volume": 201249.0}, {"date": "2023-05-19", "close": 54.6, "volume": 263687.0}, {"date": "2023-05-22", "close": 54.68, "volume": 233867.0}, {"date": "2023-05-23", "close": 53.52, "volume": 317883.0}, {"date": "2023-05-24", "close": 52.79, "volume": 269082.0}, {"date": "2023-05-25", "close": 53.37, "volume": 247140.0}, {"date": "2023-05-26", "close": 54.18, "volume": 170555.0}, {"date": "2023-05-30", "close": 53.17, "volume": 209500.0}, {"date": "2023-05-31", "close": 52.99, "volume": 478997.0}, {"date": "2023-06-01", "close": 54.71, "volume": 445127.0}, {"date": "2023-06-02", "close": 58.12, "volume": 478129.0}, {"date": "2023-06-05", "close": 56.92, "volume": 505574.0}, {"date": "2023-06-06", "close": 57.74, "volume": 296783.0}, {"date": "2023-06-07", "close": 60.22, "volume": 330212.0}, {"date": "2023-06-08", "close": 60.73, "volume": 285432.0}, {"date": "2023-06-09", "close": 60.12, "volume": 352710.0}, {"date": "2023-06-12", "close": 61.25, "volume": 278301.0}, {"date": "2023-06-13", "close": 61.99, "volume": 408156.0}, {"date": "2023-06-14", "close": 61.72, "volume": 496655.0}, {"date": "2023-06-15", "close": 62.14, "volume": 321561.0}, {"date": "2023-06-16", "close": 62.23, "volume": 943641.0}, {"date": "2023-06-20", "close": 62.06, "volume": 244812.0}, {"date": "2023-06-21", "close": 63.0, "volume": 269995.0}, {"date": "2023-06-22", "close": 62.6, "volume": 299594.0}, {"date": "2023-06-23", "close": 61.99, "volume": 606647.0}, {"date": "2023-06-26", "close": 62.11, "volume": 169247.0}, {"date": "2023-06-27", "close": 63.02, "volume": 154617.0}, {"date": "2023-06-28", "close": 63.05, "volume": 303885.0}, {"date": "2023-06-29", "close": 63.9, "volume": 361047.0}, {"date": "2023-06-30", "close": 64.03, "volume": 392749.0}, {"date": "2023-07-03", "close": 64.47, "volume": 115337.0}, {"date": "2023-07-05", "close": 63.15, "volume": 228477.0}, {"date": "2023-07-06", "close": 62.65, "volume": 198170.0}, {"date": "2023-07-07", "close": 62.75, "volume": 316579.0}, {"date": "2023-07-10", "close": 63.55, "volume": 185860.0}, {"date": "2023-07-11", "close": 63.83, "volume": 225148.0}, {"date": "2023-07-12", "close": 63.85, "volume": 292114.0}, {"date": "2023-07-13", "close": 63.89, "volume": 300683.0}, {"date": "2023-07-14", "close": 63.74, "volume": 313209.0}, {"date": "2023-07-17", "close": 63.48, "volume": 329290.0}, {"date": "2023-07-18", "close": 63.6, "volume": 407316.0}, {"date": "2023-07-19", "close": 62.37, "volume": 329522.0}, {"date": "2023-07-20", "close": 63.59, "volume": 362043.0}, {"date": "2023-07-21", "close": 63.03, "volume": 325649.0}, {"date": "2023-07-24", "close": 62.64, "volume": 128542.0}, {"date": "2023-07-25", "close": 62.28, "volume": 185536.0}, {"date": "2023-07-26", "close": 61.96, "volume": 234071.0}, {"date": "2023-07-27", "close": 61.74, "volume": 289125.0}, {"date": "2023-07-28", "close": 61.4, "volume": 209101.0}, {"date": "2023-07-31", "close": 61.09, "volume": 445159.0}, {"date": "2023-08-01", "close": 61.89, "volume": 260107.0}, {"date": "2023-08-02", "close": 60.99, "volume": 215513.0}, {"date": "2023-08-03", "close": 60.47, "volume": 240042.0}, {"date": "2023-08-04", "close": 60.22, "volume": 221560.0}, {"date": "2023-08-07", "close": 60.65, "volume": 227177.0}, {"date": "2023-08-08", "close": 59.87, "volume": 155754.0}, {"date": "2023-08-09", "close": 59.95, "volume": 208269.0}, {"date": "2023-08-10", "close": 59.66, "volume": 241993.0}, {"date": "2023-08-11", "close": 59.84, "volume": 256637.0}, {"date": "2023-08-14", "close": 60.71, "volume": 320507.0}, {"date": "2023-08-15", "close": 61.25, "volume": 181641.0}, {"date": "2023-08-16", "close": 60.61, "volume": 430985.0}, {"date": "2023-08-17", "close": 60.0, "volume": 309089.0}, {"date": "2023-08-18", "close": 60.3, "volume": 239676.0}, {"date": "2023-08-21", "close": 59.75, "volume": 420604.0}, {"date": "2023-08-22", "close": 59.6, "volume": 341924.0}, {"date": "2023-08-23", "close": 59.25, "volume": 328913.0}, {"date": "2023-08-24", "close": 57.99, "volume": 385446.0}, {"date": "2023-08-25", "close": 58.46, "volume": 411467.0}, {"date": "2023-08-28", "close": 59.28, "volume": 373084.0}, {"date": "2023-08-29", "close": 60.18, "volume": 206411.0}, {"date": "2023-08-30", "close": 60.93, "volume": 192309.0}, {"date": "2023-08-31", "close": 60.95, "volume": 433548.0}, {"date": "2023-09-01", "close": 60.38, "volume": 258837.0}, {"date": "2023-09-05", "close": 57.64, "volume": 399965.0}, {"date": "2023-09-06", "close": 57.48, "volume": 207489.0}, {"date": "2023-09-07", "close": 56.87, "volume": 265618.0}, {"date": "2023-09-08", "close": 57.04, "volume": 206064.0}, {"date": "2023-09-11", "close": 57.9, "volume": 210838.0}, {"date": "2023-09-12", "close": 57.38, "volume": 142042.0}, {"date": "2023-09-13", "close": 56.72, "volume": 235005.0}, {"date": "2023-09-14", "close": 58.47, "volume": 556892.0}, {"date": "2023-09-15", "close": 59.65, "volume": 1612426.0}, {"date": "2023-09-18", "close": 59.65, "volume": 349742.0}, {"date": "2023-09-19", "close": 59.21, "volume": 337526.0}, {"date": "2023-09-20", "close": 59.23, "volume": 379733.0}, {"date": "2023-09-21", "close": 58.81, "volume": 399640.0}, {"date": "2023-09-22", "close": 58.95, "volume": 205131.0}, {"date": "2023-09-25", "close": 59.51, "volume": 269753.0}, {"date": "2023-09-26", "close": 59.16, "volume": 305057.0}, {"date": "2023-09-27", "close": 60.47, "volume": 237227.0}, {"date": "2023-09-28", "close": 60.44, "volume": 435491.0}, {"date": "2023-09-29", "close": 59.73, "volume": 448269.0}, {"date": "2023-10-02", "close": 59.62, "volume": 317849.0}, {"date": "2023-10-03", "close": 58.89, "volume": 207691.0}, {"date": "2023-10-04", "close": 59.78, "volume": 155653.0}, {"date": "2023-10-05", "close": 59.04, "volume": 246599.0}, {"date": "2023-10-06", "close": 60.87, "volume": 391603.0}, {"date": "2023-10-09", "close": 61.07, "volume": 234513.0}, {"date": "2023-10-10", "close": 61.21, "volume": 193522.0}, {"date": "2023-10-11", "close": 62.11, "volume": 155581.0}, {"date": "2023-10-12", "close": 61.93, "volume": 184994.0}, {"date": "2023-10-13", "close": 60.2, "volume": 242001.0}, {"date": "2023-10-16", "close": 60.87, "volume": 181428.0}, {"date": "2023-10-17", "close": 61.9, "volume": 263470.0}, {"date": "2023-10-18", "close": 59.34, "volume": 202723.0}, {"date": "2023-10-19", "close": 57.79, "volume": 210200.0}, {"date": "2023-10-20", "close": 58.08, "volume": 337125.0}, {"date": "2023-10-23", "close": 57.15, "volume": 168206.0}, {"date": "2023-10-24", "close": 57.77, "volume": 115747.0}, {"date": "2023-10-25", "close": 58.33, "volume": 266430.0}, {"date": "2023-10-26", "close": 57.91, "volume": 328623.0}, {"date": "2023-10-27", "close": 57.27, "volume": 154843.0}, {"date": "2023-10-30", "close": 58.08, "volume": 147125.0}, {"date": "2023-10-31", "close": 58.04, "volume": 178964.0}, {"date": "2023-11-01", "close": 57.87, "volume": 352633.0}, {"date": "2023-11-02", "close": 63.25, "volume": 627751.0}, {"date": "2023-11-03", "close": 64.35, "volume": 283554.0}, {"date": "2023-11-06", "close": 64.48, "volume": 324354.0}, {"date": "2023-11-07", "close": 63.96, "volume": 220036.0}, {"date": "2023-11-08", "close": 63.85, "volume": 237074.0}, {"date": "2023-11-09", "close": 64.71, "volume": 359448.0}, {"date": "2023-11-10", "close": 65.52, "volume": 378711.0}, {"date": "2023-11-13", "close": 65.43, "volume": 193562.0}, {"date": "2023-11-14", "close": 68.54, "volume": 404686.0}, {"date": "2023-11-15", "close": 69.17, "volume": 380110.0}, {"date": "2023-11-16", "close": 68.56, "volume": 250198.0}, {"date": "2023-11-17", "close": 69.11, "volume": 251450.0}, {"date": "2023-11-20", "close": 70.33, "volume": 304343.0}, {"date": "2023-11-21", "close": 69.3, "volume": 190100.0}, {"date": "2023-11-22", "close": 69.56, "volume": 159354.0}, {"date": "2023-11-24", "close": 69.99, "volume": 56904.0}, {"date": "2023-11-27", "close": 69.99, "volume": 166001.0}, {"date": "2023-11-28", "close": 68.45, "volume": 229481.0}, {"date": "2023-11-29", "close": 68.28, "volume": 220804.0}, {"date": "2023-11-30", "close": 68.94, "volume": 296550.0}, {"date": "2023-12-01", "close": 70.06, "volume": 259562.0}, {"date": "2023-12-04", "close": 70.29, "volume": 294633.0}, {"date": "2023-12-05", "close": 69.46, "volume": 169052.0}, {"date": "2023-12-06", "close": 69.5, "volume": 191632.0}, {"date": "2023-12-07", "close": 71.13, "volume": 193798.0}, {"date": "2023-12-08", "close": 72.41, "volume": 258567.0}, {"date": "2023-12-11", "close": 73.12, "volume": 329222.0}, {"date": "2023-12-12", "close": 73.76, "volume": 227524.0}, {"date": "2023-12-13", "close": 74.89, "volume": 411612.0}, {"date": "2023-12-14", "close": 76.67, "volume": 312509.0}, {"date": "2023-12-15", "close": 76.0, "volume": 648068.0}, {"date": "2023-12-18", "close": 75.63, "volume": 241908.0}, {"date": "2023-12-19", "close": 77.38, "volume": 345582.0}, {"date": "2023-12-20", "close": 75.78, "volume": 276135.0}, {"date": "2023-12-21", "close": 76.26, "volume": 277993.0}, {"date": "2023-12-22", "close": 76.84, "volume": 151765.0}, {"date": "2023-12-26", "close": 77.84, "volume": 197912.0}, {"date": "2023-12-27", "close": 77.68, "volume": 220653.0}, {"date": "2023-12-28", "close": 77.36, "volume": 151111.0}, {"date": "2023-12-29", "close": 76.74, "volume": 217729.0}, {"date": "2024-01-02", "close": 75.28, "volume": 343094.0}, {"date": "2024-01-03", "close": 73.26, "volume": 398098.0}, {"date": "2024-01-04", "close": 72.72, "volume": 238343.0}, {"date": "2024-01-05", "close": 72.14, "volume": 363140.0}, {"date": "2024-01-08", "close": 72.88, "volume": 414541.0}, {"date": "2024-01-09", "close": 72.86, "volume": 271418.0}, {"date": "2024-01-10", "close": 73.47, "volume": 201300.0}, {"date": "2024-01-11", "close": 73.36, "volume": 223102.0}, {"date": "2024-01-12", "close": 74.23, "volume": 122429.0}, {"date": "2024-01-16", "close": 74.18, "volume": 197193.0}, {"date": "2024-01-17", "close": 72.7, "volume": 169806.0}, {"date": "2024-01-18", "close": 73.98, "volume": 273277.0}, {"date": "2024-01-19", "close": 74.22, "volume": 290941.0}, {"date": "2024-01-22", "close": 74.86, "volume": 431864.0}, {"date": "2024-01-23", "close": 74.61, "volume": 213558.0}, {"date": "2024-01-24", "close": 75.26, "volume": 323638.0}, {"date": "2024-01-25", "close": 76.93, "volume": 674858.0}, {"date": "2024-01-26", "close": 77.1, "volume": 187715.0}, {"date": "2024-01-29", "close": 78.38, "volume": 221525.0}, {"date": "2024-01-30", "close": 78.73, "volume": 436835.0}, {"date": "2024-01-31", "close": 76.98, "volume": 349678.0}, {"date": "2024-02-01", "close": 78.98, "volume": 365090.0}, {"date": "2024-02-02", "close": 79.29, "volume": 182135.0}, {"date": "2024-02-05", "close": 78.25, "volume": 207323.0}, {"date": "2024-02-06", "close": 78.42, "volume": 165423.0}, {"date": "2024-02-07", "close": 77.69, "volume": 371192.0}, {"date": "2024-02-08", "close": 77.96, "volume": 360233.0}, {"date": "2024-02-09", "close": 78.69, "volume": 408636.0}, {"date": "2024-02-12", "close": 79.75, "volume": 473978.0}, {"date": "2024-02-13", "close": 77.02, "volume": 407437.0}, {"date": "2024-02-14", "close": 79.01, "volume": 280269.0}, {"date": "2024-02-15", "close": 80.52, "volume": 264390.0}, {"date": "2024-02-16", "close": 79.94, "volume": 280999.0}, {"date": "2024-02-20", "close": 78.94, "volume": 276718.0}, {"date": "2024-02-21", "close": 80.82, "volume": 507853.0}, {"date": "2024-02-22", "close": 81.53, "volume": 304809.0}, {"date": "2024-02-23", "close": 82.84, "volume": 209390.0}, {"date": "2024-02-26", "close": 82.11, "volume": 380797.0}, {"date": "2024-02-27", "close": 84.24, "volume": 647403.0}, {"date": "2024-02-28", "close": 82.26, "volume": 494140.0}, {"date": "2024-02-29", "close": 81.91, "volume": 388721.0}, {"date": "2024-03-01", "close": 80.8, "volume": 628045.0}, {"date": "2024-03-04", "close": 80.07, "volume": 481186.0}, {"date": "2024-03-05", "close": 79.45, "volume": 419182.0}, {"date": "2024-03-06", "close": 79.47, "volume": 695474.0}, {"date": "2024-03-07", "close": 81.0, "volume": 667568.0}, {"date": "2024-03-08", "close": 80.48, "volume": 231863.0}, {"date": "2024-03-11", "close": 77.87, "volume": 253090.0}, {"date": "2024-03-12", "close": 78.25, "volume": 331994.0}, {"date": "2024-03-13", "close": 78.78, "volume": 352423.0}, {"date": "2024-03-14", "close": 77.81, "volume": 781243.0}, {"date": "2024-03-15", "close": 78.28, "volume": 721090.0}, {"date": "2024-03-18", "close": 78.69, "volume": 282286.0}, {"date": "2024-03-19", "close": 80.02, "volume": 649912.0}, {"date": "2024-03-20", "close": 81.15, "volume": 422569.0}, {"date": "2024-03-21", "close": 82.34, "volume": 213414.0}, {"date": "2024-03-22", "close": 82.35, "volume": 175707.0}, {"date": "2024-03-25", "close": 81.88, "volume": 254425.0}, {"date": "2024-03-26", "close": 82.39, "volume": 226204.0}, {"date": "2024-03-27", "close": 84.54, "volume": 364139.0}, {"date": "2024-03-28", "close": 84.87, "volume": 375230.0}, {"date": "2024-04-01", "close": 85.16, "volume": 328200.0}, {"date": "2024-04-02", "close": 83.93, "volume": 475147.0}, {"date": "2024-04-03", "close": 85.52, "volume": 439191.0}, {"date": "2024-04-04", "close": 85.39, "volume": 526708.0}, {"date": "2024-04-05", "close": 86.54, "volume": 337734.0}, {"date": "2024-04-08", "close": 85.45, "volume": 154935.0}, {"date": "2024-04-09", "close": 84.78, "volume": 323502.0}, {"date": "2024-04-10", "close": 83.98, "volume": 408397.0}, {"date": "2024-04-11", "close": 84.94, "volume": 265511.0}, {"date": "2024-04-12", "close": 83.55, "volume": 188744.0}, {"date": "2024-04-15", "close": 83.46, "volume": 184605.0}, {"date": "2024-04-16", "close": 83.23, "volume": 240530.0}, {"date": "2024-04-17", "close": 82.59, "volume": 238110.0}, {"date": "2024-04-18", "close": 81.52, "volume": 316259.0}, {"date": "2024-04-19", "close": 80.84, "volume": 366672.0}, {"date": "2024-04-22", "close": 82.0, "volume": 252438.0}, {"date": "2024-04-23", "close": 83.76, "volume": 245498.0}, {"date": "2024-04-24", "close": 83.33, "volume": 250704.0}, {"date": "2024-04-25", "close": 83.1, "volume": 352105.0}, {"date": "2024-04-26", "close": 83.88, "volume": 307535.0}, {"date": "2024-04-29", "close": 85.18, "volume": 356834.0}, {"date": "2024-04-30", "close": 81.3, "volume": 745974.0}, {"date": "2024-05-01", "close": 80.34, "volume": 506730.0}, {"date": "2024-05-02", "close": 82.31, "volume": 548160.0}, {"date": "2024-05-03", "close": 81.99, "volume": 258045.0}, {"date": "2024-05-06", "close": 84.2, "volume": 257938.0}, {"date": "2024-05-07", "close": 85.89, "volume": 307306.0}, {"date": "2024-05-08", "close": 85.38, "volume": 242771.0}, {"date": "2024-05-09", "close": 87.22, "volume": 267002.0}, {"date": "2024-05-10", "close": 87.71, "volume": 734523.0}, {"date": "2024-05-13", "close": 86.3, "volume": 212353.0}, {"date": "2024-05-14", "close": 86.77, "volume": 401241.0}, {"date": "2024-05-15", "close": 87.45, "volume": 226828.0}, {"date": "2024-05-16", "close": 86.37, "volume": 294553.0}, {"date": "2024-05-17", "close": 86.37, "volume": 133929.0}, {"date": "2024-05-20", "close": 87.54, "volume": 205738.0}, {"date": "2024-05-21", "close": 86.45, "volume": 647545.0}, {"date": "2024-05-22", "close": 86.76, "volume": 189771.0}, {"date": "2024-05-23", "close": 86.26, "volume": 187661.0}, {"date": "2024-05-24", "close": 86.75, "volume": 229897.0}, {"date": "2024-05-28", "close": 86.21, "volume": 203933.0}, {"date": "2024-05-29", "close": 85.62, "volume": 231576.0}, {"date": "2024-05-30", "close": 87.25, "volume": 322799.0}, {"date": "2024-05-31", "close": 92.02, "volume": 542445.0}, {"date": "2024-06-03", "close": 87.3, "volume": 497521.0}, {"date": "2024-06-04", "close": 85.46, "volume": 327953.0}, {"date": "2024-06-05", "close": 87.44, "volume": 240821.0}, {"date": "2024-06-06", "close": 86.59, "volume": 124792.0}, {"date": "2024-06-07", "close": 85.77, "volume": 141106.0}, {"date": "2024-06-10", "close": 84.81, "volume": 343435.0}, {"date": "2024-06-11", "close": 84.84, "volume": 243782.0}, {"date": "2024-06-12", "close": 86.15, "volume": 246312.0}, {"date": "2024-06-13", "close": 85.61, "volume": 227993.0}, {"date": "2024-06-14", "close": 83.8, "volume": 259003.0}, {"date": "2024-06-17", "close": 85.06, "volume": 151511.0}, {"date": "2024-06-18", "close": 85.01, "volume": 151241.0}, {"date": "2024-06-20", "close": 84.22, "volume": 232066.0}, {"date": "2024-06-21", "close": 84.34, "volume": 636525.0}, {"date": "2024-06-24", "close": 85.36, "volume": 192692.0}, {"date": "2024-06-25", "close": 84.74, "volume": 241540.0}, {"date": "2024-06-26", "close": 83.46, "volume": 315873.0}, {"date": "2024-06-27", "close": 83.56, "volume": 304779.0}, {"date": "2024-06-28", "close": 83.67, "volume": 811812.0}, {"date": "2024-07-01", "close": 82.35, "volume": 264618.0}, {"date": "2024-07-02", "close": 83.2, "volume": 241510.0}, {"date": "2024-07-03", "close": 84.36, "volume": 111601.0}, {"date": "2024-07-05", "close": 83.84, "volume": 193342.0}, {"date": "2024-07-08", "close": 83.45, "volume": 159804.0}, {"date": "2024-07-09", "close": 83.42, "volume": 242361.0}, {"date": "2024-07-10", "close": 84.98, "volume": 279853.0}, {"date": "2024-07-11", "close": 88.74, "volume": 346849.0}, {"date": "2024-07-12", "close": 90.74, "volume": 364997.0}, {"date": "2024-07-15", "close": 94.01, "volume": 509834.0}, {"date": "2024-07-16", "close": 99.21, "volume": 439471.0}, {"date": "2024-07-17", "close": 94.37, "volume": 601775.0}, {"date": "2024-07-18", "close": 93.28, "volume": 361864.0}, {"date": "2024-07-19", "close": 91.98, "volume": 420640.0}, {"date": "2024-07-22", "close": 95.84, "volume": 456872.0}, {"date": "2024-07-23", "close": 97.5, "volume": 437030.0}, {"date": "2024-07-24", "close": 94.53, "volume": 344671.0}, {"date": "2024-07-25", "close": 96.38, "volume": 613857.0}, {"date": "2024-07-26", "close": 99.3, "volume": 482709.0}, {"date": "2024-07-29", "close": 97.37, "volume": 302481.0}, {"date": "2024-07-30", "close": 98.74, "volume": 325400.0}, {"date": "2024-07-31", "close": 99.97, "volume": 434511.0}, {"date": "2024-08-01", "close": 97.07, "volume": 437573.0}, {"date": "2024-08-02", "close": 93.49, "volume": 369704.0}, {"date": "2024-08-05", "close": 91.0, "volume": 334270.0}, {"date": "2024-08-06", "close": 92.75, "volume": 219582.0}, {"date": "2024-08-07", "close": 90.94, "volume": 577088.0}, {"date": "2024-08-08", "close": 94.16, "volume": 248130.0}, {"date": "2024-08-09", "close": 94.3, "volume": 310695.0}, {"date": "2024-08-12", "close": 93.11, "volume": 595749.0}, {"date": "2024-08-13", "close": 93.55, "volume": 191607.0}, {"date": "2024-08-14", "close": 93.29, "volume": 183155.0}, {"date": "2024-08-15", "close": 95.81, "volume": 244778.0}, {"date": "2024-08-16", "close": 95.18, "volume": 218627.0}, {"date": "2024-08-19", "close": 95.06, "volume": 192310.0}, {"date": "2024-08-20", "close": 92.42, "volume": 831612.0}, {"date": "2024-08-21", "close": 93.28, "volume": 377015.0}, {"date": "2024-08-22", "close": 92.48, "volume": 190640.0}, {"date": "2024-08-23", "close": 93.96, "volume": 552020.0}, {"date": "2024-08-26", "close": 93.65, "volume": 236769.0}, {"date": "2024-08-27", "close": 92.14, "volume": 250788.0}, {"date": "2024-08-28", "close": 92.82, "volume": 211942.0}, {"date": "2024-08-29", "close": 93.65, "volume": 209571.0}, {"date": "2024-08-30", "close": 94.49, "volume": 400061.0}, {"date": "2024-09-03", "close": 88.68, "volume": 268071.0}, {"date": "2024-09-04", "close": 87.69, "volume": 240052.0}, {"date": "2024-09-05", "close": 85.08, "volume": 469780.0}, {"date": "2024-09-06", "close": 83.28, "volume": 405767.0}, {"date": "2024-09-09", "close": 83.37, "volume": 529825.0}, {"date": "2024-09-10", "close": 82.87, "volume": 454268.0}, {"date": "2024-09-11", "close": 84.65, "volume": 586385.0}, {"date": "2024-09-12", "close": 86.1, "volume": 338931.0}, {"date": "2024-09-13", "close": 86.98, "volume": 266344.0}, {"date": "2024-09-16", "close": 86.67, "volume": 193101.0}, {"date": "2024-09-17", "close": 88.94, "volume": 319285.0}, {"date": "2024-09-18", "close": 89.47, "volume": 429243.0}, {"date": "2024-09-19", "close": 91.8, "volume": 273094.0}, {"date": "2024-09-20", "close": 91.57, "volume": 1081895.0}, {"date": "2024-09-23", "close": 92.02, "volume": 227775.0}, {"date": "2024-09-24", "close": 92.91, "volume": 264941.0}, {"date": "2024-09-25", "close": 93.0, "volume": 336172.0}, {"date": "2024-09-26", "close": 92.8, "volume": 380426.0}, {"date": "2024-09-27", "close": 93.0, "volume": 283822.0}, {"date": "2024-09-30", "close": 93.46, "volume": 458351.0}, {"date": "2024-10-01", "close": 92.7, "volume": 284778.0}, {"date": "2024-10-02", "close": 92.89, "volume": 210382.0}, {"date": "2024-10-03", "close": 90.17, "volume": 285956.0}, {"date": "2024-10-04", "close": 90.7, "volume": 176751.0}, {"date": "2024-10-07", "close": 91.63, "volume": 249601.0}, {"date": "2024-10-08", "close": 91.18, "volume": 194719.0}, {"date": "2024-10-09", "close": 91.88, "volume": 193224.0}, {"date": "2024-10-10", "close": 90.17, "volume": 291751.0}, {"date": "2024-10-11", "close": 92.29, "volume": 348539.0}, {"date": "2024-10-14", "close": 93.26, "volume": 140978.0}, {"date": "2024-10-15", "close": 93.18, "volume": 254526.0}, {"date": "2024-10-16", "close": 93.52, "volume": 234933.0}, {"date": "2024-10-17", "close": 94.15, "volume": 158731.0}, {"date": "2024-10-18", "close": 88.77, "volume": 555315.0}, {"date": "2024-10-21", "close": 87.87, "volume": 399063.0}, {"date": "2024-10-22", "close": 84.98, "volume": 432284.0}, {"date": "2024-10-23", "close": 84.75, "volume": 371631.0}, {"date": "2024-10-24", "close": 84.95, "volume": 386090.0}, {"date": "2024-10-25", "close": 85.36, "volume": 287802.0}, {"date": "2024-10-28", "close": 85.75, "volume": 384974.0}, {"date": "2024-10-29", "close": 84.53, "volume": 340162.0}, {"date": "2024-10-30", "close": 84.78, "volume": 415426.0}, {"date": "2024-10-31", "close": 81.57, "volume": 500279.0}, {"date": "2024-11-01", "close": 81.84, "volume": 570823.0}, {"date": "2024-11-04", "close": 81.56, "volume": 898312.0}, {"date": "2024-11-05", "close": 84.61, "volume": 744883.0}, {"date": "2024-11-06", "close": 90.38, "volume": 586147.0}, {"date": "2024-11-07", "close": 88.66, "volume": 1137805.0}, {"date": "2024-11-08", "close": 90.35, "volume": 398197.0}, {"date": "2024-11-11", "close": 90.89, "volume": 286490.0}, {"date": "2024-11-12", "close": 91.2, "volume": 848421.0}, {"date": "2024-11-13", "close": 92.41, "volume": 484963.0}, {"date": "2024-11-14", "close": 90.72, "volume": 621898.0}, {"date": "2024-11-15", "close": 89.31, "volume": 446756.0}, {"date": "2024-11-18", "close": 90.53, "volume": 399349.0}, {"date": "2024-11-19", "close": 91.35, "volume": 294093.0}, {"date": "2024-11-20", "close": 91.66, "volume": 451560.0}, {"date": "2024-11-21", "close": 94.82, "volume": 346105.0}, {"date": "2024-11-22", "close": 95.87, "volume": 538208.0}, {"date": "2024-11-25", "close": 97.54, "volume": 456607.0}, {"date": "2024-11-26", "close": 97.72, "volume": 254394.0}, {"date": "2024-11-27", "close": 97.88, "volume": 312755.0}, {"date": "2024-11-29", "close": 97.41, "volume": 264751.0}, {"date": "2024-12-02", "close": 98.11, "volume": 361121.0}, {"date": "2024-12-03", "close": 98.33, "volume": 218088.0}, {"date": "2024-12-04", "close": 99.7, "volume": 213471.0}, {"date": "2024-12-05", "close": 97.59, "volume": 266914.0}, {"date": "2024-12-06", "close": 97.82, "volume": 240993.0}, {"date": "2024-12-09", "close": 98.21, "volume": 283151.0}, {"date": "2024-12-10", "close": 97.39, "volume": 374056.0}, {"date": "2024-12-11", "close": 97.37, "volume": 560863.0}, {"date": "2024-12-12", "close": 97.33, "volume": 341918.0}, {"date": "2024-12-13", "close": 96.47, "volume": 215598.0}, {"date": "2024-12-16", "close": 97.64, "volume": 269562.0}, {"date": "2024-12-17", "close": 95.7, "volume": 352595.0}, {"date": "2024-12-18", "close": 92.54, "volume": 362104.0}, {"date": "2024-12-19", "close": 91.77, "volume": 368351.0}, {"date": "2024-12-20", "close": 91.8, "volume": 750112.0}, {"date": "2024-12-23", "close": 90.65, "volume": 235175.0}, {"date": "2024-12-24", "close": 93.59, "volume": 162317.0}, {"date": "2024-12-26", "close": 94.01, "volume": 193339.0}, {"date": "2024-12-27", "close": 92.66, "volume": 497628.0}, {"date": "2024-12-30", "close": 92.19, "volume": 452744.0}, {"date": "2024-12-31", "close": 92.39, "volume": 371421.0}, {"date": "2025-01-02", "close": 92.25, "volume": 319136.0}, {"date": "2025-01-03", "close": 95.87, "volume": 332775.0}, {"date": "2025-01-06", "close": 93.63, "volume": 395766.0}, {"date": "2025-01-07", "close": 92.05, "volume": 443530.0}, {"date": "2025-01-08", "close": 92.85, "volume": 293999.0}, {"date": "2025-01-10", "close": 93.09, "volume": 367105.0}, {"date": "2025-01-13", "close": 94.93, "volume": 298536.0}, {"date": "2025-01-14", "close": 97.12, "volume": 284177.0}, {"date": "2025-01-15", "close": 96.01, "volume": 366586.0}, {"date": "2025-01-16", "close": 97.84, "volume": 595341.0}, {"date": "2025-01-17", "close": 97.2, "volume": 1096262.0}, {"date": "2025-01-21", "close": 99.12, "volume": 318433.0}, {"date": "2025-01-22", "close": 99.23, "volume": 268804.0}, {"date": "2025-01-23", "close": 101.32, "volume": 452771.0}, {"date": "2025-01-24", "close": 99.29, "volume": 330011.0}, {"date": "2025-01-27", "close": 97.34, "volume": 292865.0}, {"date": "2025-01-28", "close": 98.33, "volume": 227414.0}, {"date": "2025-01-29", "close": 97.47, "volume": 203384.0}, {"date": "2025-01-30", "close": 98.94, "volume": 181207.0}, {"date": "2025-01-31", "close": 98.31, "volume": 297652.0}, {"date": "2025-02-03", "close": 96.83, "volume": 707316.0}, {"date": "2025-02-04", "close": 96.86, "volume": 535145.0}, {"date": "2025-02-05", "close": 97.72, "volume": 223637.0}, {"date": "2025-02-06", "close": 97.81, "volume": 344025.0}, {"date": "2025-02-07", "close": 97.65, "volume": 270532.0}, {"date": "2025-02-10", "close": 97.5, "volume": 321132.0}, {"date": "2025-02-11", "close": 99.11, "volume": 369815.0}, {"date": "2025-02-12", "close": 96.7, "volume": 426413.0}, {"date": "2025-02-13", "close": 97.1, "volume": 339536.0}, {"date": "2025-02-14", "close": 97.1, "volume": 260789.0}, {"date": "2025-02-18", "close": 98.53, "volume": 354758.0}, {"date": "2025-02-19", "close": 99.23, "volume": 437321.0}, {"date": "2025-02-20", "close": 97.12, "volume": 363521.0}, {"date": "2025-02-21", "close": 93.71, "volume": 389299.0}, {"date": "2025-02-24", "close": 90.78, "volume": 604685.0}, {"date": "2025-02-25", "close": 90.75, "volume": 744853.0}, {"date": "2025-02-26", "close": 79.98, "volume": 1208381.0}, {"date": "2025-02-27", "close": 81.67, "volume": 940948.0}, {"date": "2025-02-28", "close": 81.28, "volume": 800289.0}, {"date": "2025-03-03", "close": 80.11, "volume": 744525.0}, {"date": "2025-03-04", "close": 80.06, "volume": 802939.0}, {"date": "2025-03-05", "close": 80.89, "volume": 578166.0}, {"date": "2025-03-06", "close": 79.63, "volume": 557001.0}, {"date": "2025-03-07", "close": 80.59, "volume": 730567.0}, {"date": "2025-03-10", "close": 80.49, "volume": 882556.0}, {"date": "2025-03-11", "close": 80.27, "volume": 594288.0}, {"date": "2025-03-12", "close": 78.94, "volume": 712321.0}, {"date": "2025-03-13", "close": 75.45, "volume": 639730.0}, {"date": "2025-03-14", "close": 77.18, "volume": 658480.0}, {"date": "2025-03-17", "close": 78.37, "volume": 471834.0}, {"date": "2025-03-18", "close": 77.53, "volume": 285346.0}, {"date": "2025-03-19", "close": 77.82, "volume": 784029.0}, {"date": "2025-03-20", "close": 75.88, "volume": 602398.0}, {"date": "2025-03-21", "close": 75.36, "volume": 2103878.0}, {"date": "2025-03-24", "close": 78.14, "volume": 356348.0}, {"date": "2025-03-25", "close": 79.09, "volume": 512745.0}, {"date": "2025-03-26", "close": 79.37, "volume": 591476.0}, {"date": "2025-03-27", "close": 78.88, "volume": 845217.0}, {"date": "2025-03-28", "close": 75.18, "volume": 427426.0}, {"date": "2025-03-31", "close": 73.55, "volume": 837818.0}, {"date": "2025-04-01", "close": 75.03, "volume": 675125.0}, {"date": "2025-04-02", "close": 77.07, "volume": 398924.0}, {"date": "2025-04-03", "close": 72.94, "volume": 646253.0}, {"date": "2025-04-04", "close": 71.37, "volume": 880889.0}, {"date": "2025-04-07", "close": 70.66, "volume": 1150066.0}, {"date": "2025-04-08", "close": 69.23, "volume": 752783.0}, {"date": "2025-04-09", "close": 76.59, "volume": 803477.0}, {"date": "2025-04-10", "close": 74.2, "volume": 829913.0}, {"date": "2025-04-11", "close": 76.26, "volume": 580825.0}, {"date": "2025-04-14", "close": 76.16, "volume": 484763.0}, {"date": "2025-04-15", "close": 75.54, "volume": 273717.0}, {"date": "2025-04-16", "close": 74.99, "volume": 551162.0}, {"date": "2025-04-17", "close": 75.1, "volume": 972243.0}, {"date": "2025-04-21", "close": 72.7, "volume": 406825.0}, {"date": "2025-04-22", "close": 73.63, "volume": 558380.0}, {"date": "2025-04-23", "close": 75.46, "volume": 649090.0}, {"date": "2025-04-24", "close": 76.72, "volume": 823969.0}, {"date": "2025-04-25", "close": 75.26, "volume": 527781.0}, {"date": "2025-04-28", "close": 75.06, "volume": 491999.0}, {"date": "2025-04-29", "close": 75.66, "volume": 800627.0}, {"date": "2025-04-30", "close": 81.43, "volume": 1308376.0}, {"date": "2025-05-01", "close": 84.24, "volume": 1121589.0}, {"date": "2025-05-02", "close": 86.58, "volume": 923732.0}, {"date": "2025-05-05", "close": 87.35, "volume": 724888.0}, {"date": "2025-05-06", "close": 87.32, "volume": 332790.0}, {"date": "2025-05-07", "close": 88.25, "volume": 773803.0}, {"date": "2025-05-08", "close": 89.59, "volume": 564841.0}, {"date": "2025-05-09", "close": 89.56, "volume": 325103.0}, {"date": "2025-05-12", "close": 93.63, "volume": 462035.0}, {"date": "2025-05-13", "close": 94.4, "volume": 382772.0}, {"date": "2025-05-14", "close": 93.77, "volume": 352710.0}, {"date": "2025-05-15", "close": 94.18, "volume": 323603.0}, {"date": "2025-05-16", "close": 95.36, "volume": 332325.0}, {"date": "2025-05-19", "close": 96.11, "volume": 298911.0}, {"date": "2025-05-20", "close": 95.29, "volume": 245334.0}, {"date": "2025-05-21", "close": 93.17, "volume": 274953.0}, {"date": "2025-05-22", "close": 93.1, "volume": 292113.0}, {"date": "2025-05-23", "close": 92.05, "volume": 368248.0}, {"date": "2025-05-27", "close": 95.46, "volume": 512374.0}, {"date": "2025-05-28", "close": 94.01, "volume": 255000.0}, {"date": "2025-05-29", "close": 93.88, "volume": 182641.0}, {"date": "2025-05-30", "close": 94.07, "volume": 417405.0}, {"date": "2025-06-02", "close": 93.99, "volume": 444697.0}, {"date": "2025-06-03", "close": 97.11, "volume": 448799.0}, {"date": "2025-06-04", "close": 98.21, "volume": 502368.0}, {"date": "2025-06-05", "close": 99.38, "volume": 458545.0}, {"date": "2025-06-06", "close": 99.26, "volume": 605779.0}, {"date": "2025-06-09", "close": 100.46, "volume": 326993.0}, {"date": "2025-06-10", "close": 100.73, "volume": 360716.0}, {"date": "2025-06-11", "close": 101.21, "volume": 443733.0}, {"date": "2025-06-12", "close": 99.22, "volume": 336480.0}, {"date": "2025-06-13", "close": 99.64, "volume": 581714.0}, {"date": "2025-06-16", "close": 101.39, "volume": 259897.0}, {"date": "2025-06-17", "close": 101.45, "volume": 582626.0}, {"date": "2025-06-18", "close": 102.18, "volume": 370099.0}, {"date": "2025-06-20", "close": 101.03, "volume": 684944.0}, {"date": "2025-06-23", "close": 102.94, "volume": 353083.0}, {"date": "2025-06-24", "close": 103.74, "volume": 449333.0}, {"date": "2025-06-25", "close": 102.78, "volume": 420786.0}, {"date": "2025-06-26", "close": 104.89, "volume": 391002.0}, {"date": "2025-06-27", "close": 104.45, "volume": 1509641.0}, {"date": "2025-06-30", "close": 106.42, "volume": 624111.0}, {"date": "2025-07-01", "close": 106.11, "volume": 796772.0}, {"date": "2025-07-02", "close": 109.34, "volume": 437004.0}, {"date": "2025-07-03", "close": 110.79, "volume": 276161.0}, {"date": "2025-07-07", "close": 110.02, "volume": 453728.0}, {"date": "2025-07-08", "close": 111.05, "volume": 771485.0}, {"date": "2025-07-09", "close": 112.5, "volume": 509031.0}, {"date": "2025-07-10", "close": 113.08, "volume": 562445.0}, {"date": "2025-07-11", "close": 110.12, "volume": 1128138.0}, {"date": "2025-07-14", "close": 107.92, "volume": 760626.0}, {"date": "2025-07-15", "close": 107.01, "volume": 489567.0}, {"date": "2025-07-16", "close": 106.47, "volume": 455139.0}, {"date": "2025-07-17", "close": 107.18, "volume": 580831.0}, {"date": "2025-07-18", "close": 108.24, "volume": 1023442.0}, {"date": "2025-07-21", "close": 108.0, "volume": 536187.0}, {"date": "2025-07-22", "close": 109.0, "volume": 587140.0}, {"date": "2025-07-23", "close": 108.39, "volume": 955257.0}, {"date": "2025-07-24", "close": 107.48, "volume": 833610.0}, {"date": "2025-07-25", "close": 108.78, "volume": 524767.0}, {"date": "2025-07-28", "close": 107.72, "volume": 793385.0}, {"date": "2025-07-29", "close": 104.86, "volume": 1230001.0}, {"date": "2025-07-30", "close": 123.95, "volume": 2589633.0}, {"date": "2025-07-31", "close": 126.57, "volume": 1729763.0}, {"date": "2025-08-01", "close": 122.57, "volume": 1064378.0}, {"date": "2025-08-04", "close": 124.6, "volume": 473582.0}, {"date": "2025-08-05", "close": 125.62, "volume": 896237.0}, {"date": "2025-08-06", "close": 125.36, "volume": 792164.0}, {"date": "2025-08-07", "close": 126.15, "volume": 794006.0}, {"date": "2025-08-08", "close": 125.39, "volume": 338350.0}, {"date": "2025-08-11", "close": 126.44, "volume": 789961.0}, {"date": "2025-08-12", "close": 129.8, "volume": 1099925.0}, {"date": "2025-08-13", "close": 129.71, "volume": 473623.0}, {"date": "2025-08-14", "close": 127.76, "volume": 425234.0}, {"date": "2025-08-15", "close": 124.44, "volume": 591282.0}, {"date": "2025-08-18", "close": 126.35, "volume": 289956.0}, {"date": "2025-08-19", "close": 125.33, "volume": 255791.0}, {"date": "2025-08-20", "close": 126.06, "volume": 433026.0}, {"date": "2025-08-21", "close": 124.8, "volume": 331938.0}, {"date": "2025-08-22", "close": 128.32, "volume": 381906.0}, {"date": "2025-08-25", "close": 126.57, "volume": 312354.0}, {"date": "2025-08-26", "close": 127.43, "volume": 347055.0}, {"date": "2025-08-27", "close": 127.81, "volume": 378891.0}, {"date": "2025-08-28", "close": 126.96, "volume": 430015.0}, {"date": "2025-08-29", "close": 122.99, "volume": 408992.0}, {"date": "2025-09-02", "close": 122.31, "volume": 304500.0}, {"date": "2025-09-03", "close": 122.05, "volume": 372655.0}, {"date": "2025-09-04", "close": 124.97, "volume": 224394.0}, {"date": "2025-09-05", "close": 124.93, "volume": 230267.0}, {"date": "2025-09-08", "close": 124.82, "volume": 270368.0}, {"date": "2025-09-09", "close": 123.66, "volume": 248044.0}, {"date": "2025-09-10", "close": 125.89, "volume": 375213.0}, {"date": "2025-09-11", "close": 127.85, "volume": 262228.0}, {"date": "2025-09-12", "close": 125.6, "volume": 257711.0}, {"date": "2025-09-15", "close": 126.15, "volume": 212587.0}, {"date": "2025-09-16", "close": 125.6, "volume": 286555.0}, {"date": "2025-09-17", "close": 125.03, "volume": 343678.0}, {"date": "2025-09-18", "close": 127.67, "volume": 269712.0}, {"date": "2025-09-19", "close": 125.29, "volume": 2059009.0}, {"date": "2025-09-22", "close": 126.31, "volume": 746700.0}, {"date": "2025-09-23", "close": 124.48, "volume": 281165.0}, {"date": "2025-09-24", "close": 121.32, "volume": 582270.0}, {"date": "2025-09-25", "close": 122.81, "volume": 370721.0}, {"date": "2025-09-26", "close": 122.24, "volume": 326420.0}, {"date": "2025-09-29", "close": 119.03, "volume": 494593.0}, {"date": "2025-09-30", "close": 118.99, "volume": 627020.0}, {"date": "2025-10-01", "close": 118.14, "volume": 646175.0}, {"date": "2025-10-02", "close": 117.78, "volume": 599214.0}, {"date": "2025-10-03", "close": 118.47, "volume": 381360.0}, {"date": "2025-10-06", "close": 118.36, "volume": 413748.0}, {"date": "2025-10-07", "close": 118.23, "volume": 320843.0}, {"date": "2025-10-08", "close": 120.94, "volume": 313668.0}, {"date": "2025-10-09", "close": 117.83, "volume": 316790.0}, {"date": "2025-10-10", "close": 115.94, "volume": 474253.0}, {"date": "2025-10-13", "close": 116.56, "volume": 451551.0}, {"date": "2025-10-14", "close": 118.81, "volume": 269285.0}, {"date": "2025-10-15", "close": 119.12, "volume": 489031.0}, {"date": "2025-10-16", "close": 119.71, "volume": 294773.0}, {"date": "2025-10-17", "close": 120.48, "volume": 557039.0}, {"date": "2025-10-20", "close": 122.59, "volume": 264334.0}, {"date": "2025-10-21", "close": 123.12, "volume": 270305.0}, {"date": "2025-10-22", "close": 121.6, "volume": 281180.0}, {"date": "2025-10-23", "close": 125.06, "volume": 241869.0}, {"date": "2025-10-24", "close": 125.3, "volume": 269638.0}, {"date": "2025-10-27", "close": 125.33, "volume": 293336.0}, {"date": "2025-10-28", "close": 125.9, "volume": 449681.0}, {"date": "2025-10-29", "close": 129.76, "volume": 1022608.0}, {"date": "2025-10-30", "close": 115.77, "volume": 2256885.0}, {"date": "2025-10-31", "close": 118.03, "volume": 1090477.0}, {"date": "2025-11-03", "close": 115.31, "volume": 760002.0}, {"date": "2025-11-04", "close": 113.62, "volume": 630190.0}, {"date": "2025-11-05", "close": 113.07, "volume": 397932.0}, {"date": "2025-11-06", "close": 110.95, "volume": 367980.0}, {"date": "2025-11-07", "close": 110.71, "volume": 371244.0}, {"date": "2025-11-10", "close": 112.6, "volume": 287174.0}, {"date": "2025-11-11", "close": 110.48, "volume": 260194.0}, {"date": "2025-11-12", "close": 111.16, "volume": 381260.0}, {"date": "2025-11-13", "close": 110.12, "volume": 460170.0}, {"date": "2025-11-14", "close": 109.74, "volume": 342568.0}, {"date": "2025-11-17", "close": 107.06, "volume": 284017.0}, {"date": "2025-11-18", "close": 106.74, "volume": 338848.0}, {"date": "2025-11-19", "close": 107.34, "volume": 216220.0}, {"date": "2025-11-20", "close": 106.16, "volume": 292109.0}, {"date": "2025-11-21", "close": 108.69, "volume": 305917.0}, {"date": "2025-11-24", "close": 110.37, "volume": 266361.0}, {"date": "2025-11-25", "close": 111.65, "volume": 257754.0}, {"date": "2025-11-26", "close": 112.79, "volume": 608870.0}, {"date": "2025-11-28", "close": 114.0, "volume": 189527.0}, {"date": "2025-12-01", "close": 113.13, "volume": 385894.0}, {"date": "2025-12-02", "close": 112.12, "volume": 1837113.0}, {"date": "2025-12-03", "close": 111.55, "volume": 1186578.0}, {"date": "2025-12-04", "close": 110.93, "volume": 1796228.0}, {"date": "2025-12-05", "close": 110.84, "volume": 213852.0}, {"date": "2025-12-08", "close": 110.29, "volume": 233133.0}, {"date": "2025-12-09", "close": 109.36, "volume": 673444.0}, {"date": "2025-12-10", "close": 110.39, "volume": 565755.0}, {"date": "2025-12-11", "close": 112.24, "volume": 390525.0}, {"date": "2025-12-12", "close": 110.83, "volume": 486479.0}, {"date": "2025-12-15", "close": 110.05, "volume": 440074.0}, {"date": "2025-12-16", "close": 111.26, "volume": 688923.0}, {"date": "2025-12-17", "close": 109.55, "volume": 383254.0}, {"date": "2025-12-18", "close": 111.2, "volume": 767240.0}, {"date": "2025-12-19", "close": 112.56, "volume": 875766.0}, {"date": "2025-12-22", "close": 113.23, "volume": 229052.0}, {"date": "2025-12-23", "close": 114.1, "volume": 508732.0}, {"date": "2025-12-24", "close": 114.19, "volume": 211750.0}, {"date": "2025-12-26", "close": 113.44, "volume": 332331.0}, {"date": "2025-12-29", "close": 111.54, "volume": 277549.0}, {"date": "2025-12-30", "close": 109.54, "volume": 269024.0}, {"date": "2025-12-31", "close": 108.59, "volume": 331734.0}, {"date": "2026-01-02", "close": 111.44, "volume": 483113.0}, {"date": "2026-01-05", "close": 113.79, "volume": 261142.0}, {"date": "2026-01-06", "close": 114.52, "volume": 385458.0}, {"date": "2026-01-07", "close": 113.73, "volume": 326714.0}, {"date": "2026-01-08", "close": 115.89, "volume": 221965.0}, {"date": "2026-01-09", "close": 116.57, "volume": 261184.0}, {"date": "2026-01-12", "close": 116.94, "volume": 240786.0}, {"date": "2026-01-13", "close": 117.39, "volume": 425281.0}, {"date": "2026-01-14", "close": 116.3, "volume": 504784.0}, {"date": "2026-01-15", "close": 116.9, "volume": 362979.0}, {"date": "2026-01-16", "close": 114.51, "volume": 677726.0}, {"date": "2026-01-20", "close": 112.33, "volume": 302148.0}, {"date": "2026-01-21", "close": 114.56, "volume": 293294.0}, {"date": "2026-01-22", "close": 114.75, "volume": 202405.0}, {"date": "2026-01-23", "close": 111.95, "volume": 324706.0}, {"date": "2026-01-26", "close": 114.2, "volume": 335176.0}, {"date": "2026-01-27", "close": 113.41, "volume": 367291.0}, {"date": "2026-01-28", "close": 108.97, "volume": 333490.0}, {"date": "2026-01-29", "close": 108.28, "volume": 566586.0}, {"date": "2026-01-30", "close": 108.09, "volume": 795155.0}, {"date": "2026-02-02", "close": 112.03, "volume": 492609.0}, {"date": "2026-02-03", "close": 110.24, "volume": 705951.0}, {"date": "2026-02-04", "close": 110.99, "volume": 422813.0}, {"date": "2026-02-05", "close": 112.41, "volume": 357484.0}, {"date": "2026-02-06", "close": 116.71, "volume": 320971.0}, {"date": "2026-02-09", "close": 116.75, "volume": 218345.0}, {"date": "2026-02-10", "close": 118.44, "volume": 246170.0}, {"date": "2026-02-11", "close": 119.2, "volume": 256903.0}, {"date": "2026-02-12", "close": 119.36, "volume": 326583.0}, {"date": "2026-02-13", "close": 120.49, "volume": 271295.0}, {"date": "2026-02-17", "close": 118.25, "volume": 366870.0}, {"date": "2026-02-18", "close": 117.54, "volume": 217266.0}, {"date": "2026-02-19", "close": 117.2, "volume": 248967.0}, {"date": "2026-02-20", "close": 118.74, "volume": 365273.0}, {"date": "2026-02-23", "close": 115.62, "volume": 425204.0}, {"date": "2026-02-24", "close": 116.99, "volume": 455502.0}, {"date": "2026-02-25", "close": 119.42, "volume": 1006132.0}, {"date": "2026-02-26", "close": 117.63, "volume": 624680.0}, {"date": "2026-02-27", "close": 116.43, "volume": 515958.0}, {"date": "2026-03-02", "close": 119.57, "volume": 414275.0}, {"date": "2026-03-03", "close": 118.21, "volume": 659299.0}, {"date": "2026-03-04", "close": 116.81, "volume": 385867.0}, {"date": "2026-03-05", "close": 112.37, "volume": 507771.0}, {"date": "2026-03-06", "close": 108.77, "volume": 452829.0}, {"date": "2026-03-09", "close": 106.19, "volume": 602113.0}, {"date": "2026-03-10", "close": 108.48, "volume": 587407.0}, {"date": "2026-03-11", "close": 110.89, "volume": 460013.0}, {"date": "2026-03-12", "close": 106.82, "volume": 823881.0}, {"date": "2026-03-13", "close": 105.42, "volume": 675944.0}, {"date": "2026-03-16", "close": 106.93, "volume": 409402.0}, {"date": "2026-03-17", "close": 107.21, "volume": 423063.0}, {"date": "2026-03-18", "close": 107.03, "volume": 664577.0}, {"date": "2026-03-19", "close": 105.35, "volume": 474482.0}, {"date": "2026-03-20", "close": 105.57, "volume": 1858687.0}, {"date": "2026-03-23", "close": 108.53, "volume": 433172.0}, {"date": "2026-03-24", "close": 112.25, "volume": 373380.0}, {"date": "2026-03-25", "close": 111.34, "volume": 276888.0}, {"date": "2026-03-26", "close": 108.55, "volume": 229208.0}, {"date": "2026-03-27", "close": 106.47, "volume": 317314.0}, {"date": "2026-03-30", "close": 104.77, "volume": 437316.0}, {"date": "2026-03-31", "close": 108.14, "volume": 466902.0}, {"date": "2026-04-01", "close": 109.68, "volume": 482590.0}, {"date": "2026-04-02", "close": 109.25, "volume": 400114.0}, {"date": "2026-04-06", "close": 109.11, "volume": 243609.0}, {"date": "2026-04-07", "close": 108.57, "volume": 341325.0}, {"date": "2026-04-08", "close": 113.1, "volume": 684440.0}, {"date": "2026-04-09", "close": 114.75, "volume": 506581.0}, {"date": "2026-04-10", "close": 115.04, "volume": 253148.0}, {"date": "2026-04-13", "close": 117.92, "volume": 655547.0}, {"date": "2026-04-14", "close": 117.22, "volume": 471164.0}, {"date": "2026-04-15", "close": 113.15, "volume": 550520.0}, {"date": "2026-04-16", "close": 110.41, "volume": 474633.0}, {"date": "2026-04-17", "close": 114.24, "volume": 770313.0}, {"date": "2026-04-20", "close": 115.28, "volume": 362693.0}, {"date": "2026-04-21", "close": 113.5, "volume": 674989.0}, {"date": "2026-04-22", "close": 114.01, "volume": 254043.0}, {"date": "2026-04-23", "close": 116.81, "volume": 374744.0}, {"date": "2026-04-24", "close": 116.01, "volume": 269209.0}, {"date": "2026-04-27", "close": 115.66, "volume": 290832.0}, {"date": "2026-04-28", "close": 111.74, "volume": 381378.0}, {"date": "2026-04-29", "close": 121.48, "volume": 1219283.0}, {"date": "2026-04-30", "close": 123.13, "volume": 685829.0}, {"date": "2026-05-01", "close": 121.61, "volume": 570245.0}, {"date": "2026-05-04", "close": 117.49, "volume": 529048.0}, {"date": "2026-05-05", "close": 121.51, "volume": 464918.0}, {"date": "2026-05-06", "close": 124.62, "volume": 499266.0}, {"date": "2026-05-07", "close": 120.46, "volume": 471821.0}, {"date": "2026-05-08", "close": 118.33, "volume": 302023.0}, {"date": "2026-05-11", "close": 117.38, "volume": 431276.0}, {"date": "2026-05-12", "close": 115.43, "volume": 405794.0}, {"date": "2026-05-13", "close": 114.24, "volume": 272295.0}, {"date": "2026-05-14", "close": 115.08, "volume": 332461.0}, {"date": "2026-05-15", "close": 111.33, "volume": 277194.0}, {"date": "2026-05-18", "close": 112.71, "volume": 352386.0}, {"date": "2026-05-19", "close": 109.57, "volume": 376501.0}, {"date": "2026-05-20", "close": 112.24, "volume": 347708.0}, {"date": "2026-05-21", "close": 111.62, "volume": 331256.0}, {"date": "2026-05-22", "close": 112.61, "volume": 304463.0}, {"date": "2026-05-26", "close": 116.54, "volume": 443602.0}, {"date": "2026-05-27", "close": 116.35, "volume": 313659.0}, {"date": "2026-05-28", "close": 113.33, "volume": 426316.0}, {"date": "2026-05-29", "close": 106.7, "volume": 772368.0}, {"date": "2026-06-01", "close": 105.49, "volume": 680637.0}, {"date": "2026-06-02", "close": 106.45, "volume": 477303.0}, {"date": "2026-06-03", "close": 107.13, "volume": 465805.0}, {"date": "2026-06-04", "close": 107.91, "volume": 305326.0}, {"date": "2026-06-05", "close": 106.49, "volume": 322091.0}, {"date": "2026-06-08", "close": 106.88, "volume": 382256.0}, {"date": "2026-06-09", "close": 110.11, "volume": 565309.0}, {"date": "2026-06-10", "close": 110.65, "volume": 634777.0}, {"date": "2026-06-11", "close": 110.31, "volume": 601574.0}, {"date": "2026-06-12", "close": 109.11, "volume": 454640.0}, {"date": "2026-06-15", "close": 110.4, "volume": 363286.0}, {"date": "2026-06-16", "close": 112.7, "volume": 433710.0}, {"date": "2026-06-17", "close": 113.83, "volume": 428853.0}, {"date": "2026-06-18", "close": 118.52, "volume": 1008999.0}, {"date": "2026-06-22", "close": 117.44, "volume": 531168.0}, {"date": "2026-06-23", "close": 118.19, "volume": 449695.0}, {"date": "2026-06-24", "close": 121.68, "volume": 796394.0}, {"date": "2026-06-25", "close": 126.97, "volume": 800897.0}, {"date": "2026-06-26", "close": 125.37, "volume": 2072556.0}, {"date": "2026-06-29", "close": 126.69, "volume": 698341.0}, {"date": "2026-06-30", "close": 128.49, "volume": 428599.0}, {"date": "2026-07-01", "close": 127.59, "volume": 996935.0}, {"date": "2026-07-02", "close": 131.09, "volume": 952311.0}, {"date": "2026-07-06", "close": 133.86, "volume": 740731.0}, {"date": "2026-07-07", "close": 126.58, "volume": 613696.0}, {"date": "2026-07-08", "close": 119.11, "volume": 680451.0}, {"date": "2026-07-09", "close": 116.89, "volume": 525186.0}, {"date": "2026-07-10", "close": 115.23, "volume": 478683.0}, {"date": "2026-07-13", "close": 116.94, "volume": 665344.0}, {"date": "2026-07-14", "close": 118.33, "volume": 453640.0}, {"date": "2026-07-15", "close": 117.78, "volume": 663275.0}, {"date": "2026-07-16", "close": 119.5, "volume": 513060.0}, {"date": "2026-07-17", "close": 116.63, "volume": 586378.0}, {"date": "2026-07-20", "close": 114.16, "volume": 444651.0}, {"date": "2026-07-21", "close": 116.02, "volume": 349036.0}, {"date": "2026-07-22", "close": 116.95, "volume": 410514.0}, {"date": "2026-07-23", "close": 117.8, "volume": 294034.0}, {"date": "2026-07-24", "close": 118.89, "volume": 294005.0}, {"date": "2026-07-27", "close": 118.32, "volume": 413358.0}, {"date": "2026-07-28", "close": 117.8, "volume": 333570.0}, {"date": "2026-07-29", "close": 111.86, "volume": 549285.0}, {"date": "2026-07-30", "close": 124.55, "volume": 901435.0}, {"date": "2026-07-31", "close": 124.95, "volume": 563405.0}, {"date": "2026-08-03", "close": 129.12, "volume": 415327.0}, {"date": "2026-08-04", "close": 132.51, "volume": 685973.0}, {"date": "2026-08-05", "close": 130.18, "volume": 360224.0}, {"date": "2026-08-06", "close": 127.83, "volume": 491634.0}, {"date": "2026-08-07", "close": 128.21, "volume": 310098.0}], "refreshing": true}