{"ticker": "GIII", "overview": {"cik": "821002", "ticker": "GIII", "name": "G III APPAREL GROUP LTD /DE/", "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "sic": "2300", "announcements": [{"form": "4", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0000821002-26-000041", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-08", "title": "Quarterly report", "accession": "0001104659-26-105950", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-02", "title": "FORM 8-K", "accession": "0000950142-26-002481", "price_sensitive": true}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0000821002-26-000038", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001104659-26-098992", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-18", "title": "Employee share plan", "accession": "0001104659-26-075816", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0000821002-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0000821002-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0000821002-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0000821002-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000821002-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000821002-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000821002-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000821002-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000821002-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000821002-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000821002-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000821002-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001964306-26-000284", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001104659-26-073423", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-08", "title": "Quarterly report", "accession": "0001104659-26-071371", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001104659-26-070742", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001104659-26-068233", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001104659-26-066598", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0000950142-26-001394", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GIII", "has_prices": true, "as_of": "2026-10-30", "last": 30.28, "prev_close": 30.36, "change": -0.0799999999999983, "change_pct": -0.0026350461133069266, "session_volume": 416495.0, "vwap_5": 29.863242374129594, "vwap_20": 28.235870791464954, "vwap_60": 29.07295803928613, "vwap_250": 30.33536274483089, "high_52w": 36.81, "low_52w": 25.74, "avg_volume_20": 517733.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000821002-26-000046", "src": "INSIDERS", "ticker": "GIII", "cik": "821002", "company": "G III APPAREL GROUP LTD /DE/", "company_raw": "G III APPAREL GROUP LTD /DE/", "who": "Jeffrey David Goldfarb", "who_key": "Goldfarb Jeffrey David", "role": "Executive Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "President files routine paperwork on GIII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1465338/000082100226000046/0000821002-26-000046-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19669}, {"id": "0000821002-26-000045", "src": "INSIDERS", "ticker": "GIII", "cik": "821002", "company": "G III APPAREL GROUP LTD /DE/", "company_raw": "G III APPAREL GROUP LTD /DE/", "who": "Morris Goldfarb", "who_key": "GOLDFARB MORRIS", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "CEO files routine paperwork on GIII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1007772/000082100226000045/0000821002-26-000045-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19669}, {"id": "0000821002-26-000038", "src": "INSIDERS", "ticker": "GIII", "cik": "821002", "company": "G III APPAREL GROUP LTD /DE/", "company_raw": "G III APPAREL GROUP LTD /DE/", "who": "Morris Goldfarb", "who_key": "GOLDFARB MORRIS", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 15663614.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "CEO files routine paperwork on GIII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1007772/000082100226000038/0000821002-26-000038-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110389}, {"id": "13DG-0002100121-26-000405", "src": "13DG", "ticker": "GIII", "cik": "821002", "company": "G III APPAREL GROUP LTD /DE/", "company_raw": "G III APPAREL GROUP LTD /DE/", "who": "G III Apparel Group Ltd /DE/", "who_key": "G III APPAREL GROUP LTD /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": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "G III APPAREL GROUP LTD /DE/ crosses 5% of GIII (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/821002/0002100121-26-000405-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-000405", "src": "13DG", "ticker": "GIII", "cik": "821002", "company": "G III APPAREL GROUP LTD /DE/", "company_raw": "G III APPAREL GROUP LTD /DE/", "who": "G III Apparel Group Ltd /DE/", "who_key": "G III APPAREL GROUP LTD /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": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "G III APPAREL GROUP LTD /DE/ crosses 5% of GIII (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/821002/0002100121-26-000405-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "G-III Apparel Group, LTD. - Common Stock", "new_value": "G III APPAREL GROUP LTD /DE/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000821002", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000821002", "applied": 1, "detected_at": "2026-10-24T19:05:01.533912"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0000821002-26-000041", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-08", "title": "Quarterly report", "accession": "0001104659-26-105950", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-02", "title": "FORM 8-K", "accession": "0000950142-26-002481", "price_sensitive": true}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0000821002-26-000038", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001104659-26-098992", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-18", "title": "Employee share plan", "accession": "0001104659-26-075816", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0000821002-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0000821002-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0000821002-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0000821002-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000821002-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000821002-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000821002-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000821002-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000821002-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000821002-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000821002-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000821002-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001964306-26-000284", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001104659-26-073423", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-08", "title": "Quarterly report", "accession": "0001104659-26-071371", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001104659-26-070742", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001104659-26-068233", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001104659-26-066598", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0000950142-26-001394", "price_sensitive": true}], "performance": {"ticker": "GIII", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 26.12, "volume": 827951.0}, {"date": "2016-11-01", "close": 26.74, "volume": 545860.0}, {"date": "2016-11-02", "close": 26.75, "volume": 460003.0}, {"date": "2016-11-03", "close": 25.93, "volume": 546373.0}, {"date": "2016-11-04", "close": 25.99, "volume": 456249.0}, {"date": "2016-11-07", "close": 26.35, "volume": 526378.0}, {"date": "2016-11-08", "close": 26.99, "volume": 760994.0}, {"date": "2016-11-09", "close": 27.1, "volume": 923278.0}, {"date": "2016-11-10", "close": 29.8, "volume": 1020392.0}, {"date": "2016-11-11", "close": 31.1, "volume": 871342.0}, {"date": "2016-11-14", "close": 32.34, "volume": 1034104.0}, {"date": "2016-11-15", "close": 31.18, "volume": 931609.0}, {"date": "2016-11-16", "close": 30.52, "volume": 500429.0}, {"date": "2016-11-17", "close": 29.81, "volume": 970877.0}, {"date": "2016-11-18", "close": 27.19, "volume": 986761.0}, {"date": "2016-11-21", "close": 28.29, "volume": 661228.0}, {"date": "2016-11-22", "close": 30.23, "volume": 831378.0}, {"date": "2016-11-23", "close": 29.3, "volume": 665360.0}, {"date": "2016-11-25", "close": 29.6, "volume": 272576.0}, {"date": "2016-11-28", "close": 28.86, "volume": 658009.0}, {"date": "2016-11-29", "close": 28.18, "volume": 822151.0}, {"date": "2016-11-30", "close": 27.16, "volume": 804560.0}, {"date": "2016-12-01", "close": 26.88, "volume": 1700776.0}, {"date": "2016-12-02", "close": 27.71, "volume": 7118229.0}, {"date": "2016-12-05", "close": 29.96, "volume": 1865279.0}, {"date": "2016-12-06", "close": 29.69, "volume": 1083765.0}, {"date": "2016-12-07", "close": 31.02, "volume": 1054019.0}, {"date": "2016-12-08", "close": 32.26, "volume": 1056179.0}, {"date": "2016-12-09", "close": 32.04, "volume": 1127103.0}, {"date": "2016-12-12", "close": 31.74, "volume": 1225354.0}, {"date": "2016-12-13", "close": 31.98, "volume": 1111389.0}, {"date": "2016-12-14", "close": 31.4, "volume": 940910.0}, {"date": "2016-12-15", "close": 31.19, "volume": 897834.0}, {"date": "2016-12-16", "close": 30.44, "volume": 2380637.0}, {"date": "2016-12-19", "close": 30.87, "volume": 1007336.0}, {"date": "2016-12-20", "close": 31.87, "volume": 654120.0}, {"date": "2016-12-21", "close": 32.3, "volume": 817342.0}, {"date": "2016-12-22", "close": 29.91, "volume": 1551801.0}, {"date": "2016-12-23", "close": 29.64, "volume": 648341.0}, {"date": "2016-12-27", "close": 30.26, "volume": 453374.0}, {"date": "2016-12-28", "close": 29.97, "volume": 429843.0}, {"date": "2016-12-29", "close": 30.07, "volume": 528717.0}, {"date": "2016-12-30", "close": 29.56, "volume": 544576.0}, {"date": "2017-01-03", "close": 29.93, "volume": 649204.0}, {"date": "2017-01-04", "close": 29.99, "volume": 642503.0}, {"date": "2017-01-05", "close": 28.65, "volume": 2094768.0}, {"date": "2017-01-06", "close": 27.8, "volume": 3658310.0}, {"date": "2017-01-09", "close": 27.56, "volume": 651883.0}, {"date": "2017-01-10", "close": 29.38, "volume": 1038985.0}, {"date": "2017-01-11", "close": 27.74, "volume": 719765.0}, {"date": "2017-01-12", "close": 27.02, "volume": 729596.0}, {"date": "2017-01-13", "close": 27.09, "volume": 471062.0}, {"date": "2017-01-17", "close": 27.75, "volume": 635025.0}, {"date": "2017-01-18", "close": 27.16, "volume": 555907.0}, {"date": "2017-01-19", "close": 26.75, "volume": 458474.0}, {"date": "2017-01-20", "close": 26.98, "volume": 403985.0}, {"date": "2017-01-23", "close": 26.56, "volume": 464869.0}, {"date": "2017-01-24", "close": 27.01, "volume": 687383.0}, {"date": "2017-01-25", "close": 27.35, "volume": 383811.0}, {"date": "2017-01-26", "close": 26.66, "volume": 664586.0}, {"date": "2017-01-27", "close": 25.25, "volume": 775462.0}, {"date": "2017-01-30", "close": 25.58, "volume": 633824.0}, {"date": "2017-01-31", "close": 26.26, "volume": 868672.0}, {"date": "2017-02-01", "close": 25.86, "volume": 814927.0}, {"date": "2017-02-02", "close": 25.38, "volume": 463858.0}, {"date": "2017-02-03", "close": 24.89, "volume": 638572.0}, {"date": "2017-02-06", "close": 25.1, "volume": 560271.0}, {"date": "2017-02-07", "close": 24.51, "volume": 1174891.0}, {"date": "2017-02-08", "close": 25.07, "volume": 505285.0}, {"date": "2017-02-09", "close": 25.71, "volume": 415265.0}, {"date": "2017-02-10", "close": 26.59, "volume": 562767.0}, {"date": "2017-02-13", "close": 25.67, "volume": 424692.0}, {"date": "2017-02-14", "close": 25.95, "volume": 474845.0}, {"date": "2017-02-15", "close": 26.1, "volume": 373735.0}, {"date": "2017-02-16", "close": 25.95, "volume": 599795.0}, {"date": "2017-02-17", "close": 26.48, "volume": 362442.0}, {"date": "2017-02-21", "close": 26.64, "volume": 289547.0}, {"date": "2017-02-22", "close": 26.84, "volume": 309398.0}, {"date": "2017-02-23", "close": 26.51, "volume": 390338.0}, {"date": "2017-02-24", "close": 26.92, "volume": 385314.0}, {"date": "2017-02-27", "close": 26.9, "volume": 454232.0}, {"date": "2017-02-28", "close": 25.73, "volume": 567624.0}, {"date": "2017-03-01", "close": 25.68, "volume": 536799.0}, {"date": "2017-03-02", "close": 25.75, "volume": 733973.0}, {"date": "2017-03-03", "close": 24.93, "volume": 524200.0}, {"date": "2017-03-06", "close": 24.61, "volume": 710307.0}, {"date": "2017-03-07", "close": 24.11, "volume": 341452.0}, {"date": "2017-03-08", "close": 24.77, "volume": 336323.0}, {"date": "2017-03-09", "close": 24.07, "volume": 361386.0}, {"date": "2017-03-10", "close": 24.43, "volume": 367988.0}, {"date": "2017-03-13", "close": 23.95, "volume": 317302.0}, {"date": "2017-03-14", "close": 24.48, "volume": 415799.0}, {"date": "2017-03-15", "close": 24.92, "volume": 782719.0}, {"date": "2017-03-16", "close": 24.91, "volume": 491128.0}, {"date": "2017-03-17", "close": 24.26, "volume": 1170451.0}, {"date": "2017-03-20", "close": 23.61, "volume": 654635.0}, {"date": "2017-03-21", "close": 22.68, "volume": 1046046.0}, {"date": "2017-03-22", "close": 22.02, "volume": 1070890.0}, {"date": "2017-03-23", "close": 22.96, "volume": 884464.0}, {"date": "2017-03-24", "close": 22.92, "volume": 1777211.0}, {"date": "2017-03-27", "close": 19.69, "volume": 8496661.0}, {"date": "2017-03-28", "close": 20.17, "volume": 3537067.0}, {"date": "2017-03-29", "close": 21.49, "volume": 1534363.0}, {"date": "2017-03-30", "close": 21.69, "volume": 1249398.0}, {"date": "2017-03-31", "close": 21.89, "volume": 1079005.0}, {"date": "2017-04-03", "close": 22.02, "volume": 869737.0}, {"date": "2017-04-04", "close": 22.58, "volume": 1709251.0}, {"date": "2017-04-05", "close": 23.45, "volume": 1888389.0}, {"date": "2017-04-06", "close": 24.05, "volume": 1683942.0}, {"date": "2017-04-07", "close": 24.43, "volume": 1224133.0}, {"date": "2017-04-10", "close": 24.41, "volume": 810667.0}, {"date": "2017-04-11", "close": 24.38, "volume": 1147938.0}, {"date": "2017-04-12", "close": 24.22, "volume": 837355.0}, {"date": "2017-04-13", "close": 24.33, "volume": 723629.0}, {"date": "2017-04-17", "close": 24.07, "volume": 1021990.0}, {"date": "2017-04-18", "close": 23.21, "volume": 1180450.0}, {"date": "2017-04-19", "close": 23.49, "volume": 840721.0}, {"date": "2017-04-20", "close": 23.98, "volume": 755355.0}, {"date": "2017-04-21", "close": 23.59, "volume": 913039.0}, {"date": "2017-04-24", "close": 24.35, "volume": 554871.0}, {"date": "2017-04-25", "close": 24.23, "volume": 558558.0}, {"date": "2017-04-26", "close": 24.68, "volume": 574411.0}, {"date": "2017-04-27", "close": 24.58, "volume": 518832.0}, {"date": "2017-04-28", "close": 23.7, "volume": 524667.0}, {"date": "2017-05-01", "close": 23.22, "volume": 595164.0}, {"date": "2017-05-02", "close": 23.87, "volume": 696250.0}, {"date": "2017-05-03", "close": 23.62, "volume": 601219.0}, {"date": "2017-05-04", "close": 23.64, "volume": 638189.0}, {"date": "2017-05-05", "close": 24.06, "volume": 563177.0}, {"date": "2017-05-08", "close": 23.91, "volume": 492018.0}, {"date": "2017-05-09", "close": 24.69, "volume": 465283.0}, {"date": "2017-05-10", "close": 24.89, "volume": 523873.0}, {"date": "2017-05-11", "close": 23.34, "volume": 847518.0}, {"date": "2017-05-12", "close": 21.47, "volume": 976042.0}, {"date": "2017-05-15", "close": 20.95, "volume": 621838.0}, {"date": "2017-05-16", "close": 20.82, "volume": 891486.0}, {"date": "2017-05-17", "close": 19.8, "volume": 694008.0}, {"date": "2017-05-18", "close": 18.93, "volume": 1447799.0}, {"date": "2017-05-19", "close": 19.13, "volume": 1153053.0}, {"date": "2017-05-22", "close": 19.97, "volume": 707826.0}, {"date": "2017-05-23", "close": 19.83, "volume": 626052.0}, {"date": "2017-05-24", "close": 19.6, "volume": 442436.0}, {"date": "2017-05-25", "close": 20.155, "volume": 685517.0}, {"date": "2017-05-26", "close": 20.37, "volume": 792647.0}, {"date": "2017-05-30", "close": 19.77, "volume": 383574.0}, {"date": "2017-05-31", "close": 19.57, "volume": 554330.0}, {"date": "2017-06-01", "close": 19.81, "volume": 860647.0}, {"date": "2017-06-02", "close": 20.05, "volume": 444762.0}, {"date": "2017-06-05", "close": 19.89, "volume": 841897.0}, {"date": "2017-06-06", "close": 22.92, "volume": 11619900.0}, {"date": "2017-06-07", "close": 24.5, "volume": 2627294.0}, {"date": "2017-06-08", "close": 24.22, "volume": 1284757.0}, {"date": "2017-06-09", "close": 25.84, "volume": 1373173.0}, {"date": "2017-06-12", "close": 25.63, "volume": 1451120.0}, {"date": "2017-06-13", "close": 25.81, "volume": 1101263.0}, {"date": "2017-06-14", "close": 26.16, "volume": 921775.0}, {"date": "2017-06-15", "close": 25.78, "volume": 652582.0}, {"date": "2017-06-16", "close": 25.3, "volume": 961177.0}, {"date": "2017-06-19", "close": 25.53, "volume": 529313.0}, {"date": "2017-06-20", "close": 24.72, "volume": 472425.0}, {"date": "2017-06-21", "close": 24.18, "volume": 448686.0}, {"date": "2017-06-22", "close": 24.43, "volume": 590331.0}, {"date": "2017-06-23", "close": 24.46, "volume": 1943661.0}, {"date": "2017-06-26", "close": 24.89, "volume": 1113388.0}, {"date": "2017-06-27", "close": 25.29, "volume": 781745.0}, {"date": "2017-06-28", "close": 25.32, "volume": 638209.0}, {"date": "2017-06-29", "close": 25.19, "volume": 669805.0}, {"date": "2017-06-30", "close": 24.95, "volume": 1405162.0}, {"date": "2017-07-03", "close": 25.55, "volume": 295826.0}, {"date": "2017-07-05", "close": 24.78, "volume": 423532.0}, {"date": "2017-07-06", "close": 23.21, "volume": 1074622.0}, {"date": "2017-07-07", "close": 22.77, "volume": 795268.0}, {"date": "2017-07-10", "close": 22.36, "volume": 740570.0}, {"date": "2017-07-11", "close": 22.44, "volume": 922161.0}, {"date": "2017-07-12", "close": 22.32, "volume": 703175.0}, {"date": "2017-07-13", "close": 22.97, "volume": 1017799.0}, {"date": "2017-07-14", "close": 23.21, "volume": 730145.0}, {"date": "2017-07-17", "close": 23.74, "volume": 740449.0}, {"date": "2017-07-18", "close": 23.54, "volume": 682579.0}, {"date": "2017-07-19", "close": 23.96, "volume": 471713.0}, {"date": "2017-07-20", "close": 24.56, "volume": 552131.0}, {"date": "2017-07-21", "close": 24.89, "volume": 830739.0}, {"date": "2017-07-24", "close": 24.48, "volume": 686491.0}, {"date": "2017-07-25", "close": 25.17, "volume": 722626.0}, {"date": "2017-07-26", "close": 25.21, "volume": 606402.0}, {"date": "2017-07-27", "close": 25.88, "volume": 831645.0}, {"date": "2017-07-28", "close": 25.97, "volume": 438671.0}, {"date": "2017-07-31", "close": 26.03, "volume": 325880.0}, {"date": "2017-08-01", "close": 26.42, "volume": 281560.0}, {"date": "2017-08-02", "close": 26.05, "volume": 255836.0}, {"date": "2017-08-03", "close": 26.54, "volume": 462649.0}, {"date": "2017-08-04", "close": 26.93, "volume": 732646.0}, {"date": "2017-08-07", "close": 27.08, "volume": 920335.0}, {"date": "2017-08-08", "close": 27.41, "volume": 930890.0}, {"date": "2017-08-09", "close": 26.8, "volume": 615742.0}, {"date": "2017-08-10", "close": 26.19, "volume": 435293.0}, {"date": "2017-08-11", "close": 26.43, "volume": 428213.0}, {"date": "2017-08-14", "close": 26.57, "volume": 226700.0}, {"date": "2017-08-15", "close": 24.1, "volume": 921526.0}, {"date": "2017-08-16", "close": 24.16, "volume": 725108.0}, {"date": "2017-08-17", "close": 23.41, "volume": 463262.0}, {"date": "2017-08-18", "close": 23.94, "volume": 990600.0}, {"date": "2017-08-21", "close": 23.95, "volume": 568318.0}, {"date": "2017-08-22", "close": 24.03, "volume": 514441.0}, {"date": "2017-08-23", "close": 25.1, "volume": 1264822.0}, {"date": "2017-08-24", "close": 26.98, "volume": 2213763.0}, {"date": "2017-08-25", "close": 27.2, "volume": 794533.0}, {"date": "2017-08-28", "close": 26.77, "volume": 539526.0}, {"date": "2017-08-29", "close": 26.97, "volume": 472619.0}, {"date": "2017-08-30", "close": 27.11, "volume": 535316.0}, {"date": "2017-08-31", "close": 27.5, "volume": 477843.0}, {"date": "2017-09-01", "close": 27.66, "volume": 586624.0}, {"date": "2017-09-05", "close": 27.54, "volume": 1349551.0}, {"date": "2017-09-06", "close": 30.29, "volume": 3879162.0}, {"date": "2017-09-07", "close": 30.38, "volume": 1275259.0}, {"date": "2017-09-08", "close": 29.29, "volume": 941276.0}, {"date": "2017-09-11", "close": 28.98, "volume": 919950.0}, {"date": "2017-09-12", "close": 29.13, "volume": 1017304.0}, {"date": "2017-09-13", "close": 29.75, "volume": 769732.0}, {"date": "2017-09-14", "close": 29.48, "volume": 596694.0}, {"date": "2017-09-15", "close": 30.0, "volume": 1006960.0}, {"date": "2017-09-18", "close": 29.41, "volume": 474149.0}, {"date": "2017-09-19", "close": 29.15, "volume": 339139.0}, {"date": "2017-09-20", "close": 28.17, "volume": 804889.0}, {"date": "2017-09-21", "close": 28.05, "volume": 1129454.0}, {"date": "2017-09-22", "close": 28.22, "volume": 832987.0}, {"date": "2017-09-25", "close": 28.3, "volume": 660193.0}, {"date": "2017-09-26", "close": 28.66, "volume": 621376.0}, {"date": "2017-09-27", "close": 29.06, "volume": 442881.0}, {"date": "2017-09-28", "close": 29.25, "volume": 898556.0}, {"date": "2017-09-29", "close": 29.02, "volume": 545413.0}, {"date": "2017-10-02", "close": 29.49, "volume": 494379.0}, {"date": "2017-10-03", "close": 29.23, "volume": 308073.0}, {"date": "2017-10-04", "close": 29.09, "volume": 278511.0}, {"date": "2017-10-05", "close": 28.98, "volume": 654509.0}, {"date": "2017-10-06", "close": 28.57, "volume": 542485.0}, {"date": "2017-10-09", "close": 27.61, "volume": 555440.0}, {"date": "2017-10-10", "close": 27.75, "volume": 596638.0}, {"date": "2017-10-11", "close": 26.61, "volume": 941483.0}, {"date": "2017-10-12", "close": 26.03, "volume": 850188.0}, {"date": "2017-10-13", "close": 25.41, "volume": 670682.0}, {"date": "2017-10-16", "close": 25.74, "volume": 432004.0}, {"date": "2017-10-17", "close": 26.02, "volume": 662663.0}, {"date": "2017-10-18", "close": 26.02, "volume": 442796.0}, {"date": "2017-10-19", "close": 26.24, "volume": 395665.0}, {"date": "2017-10-20", "close": 26.16, "volume": 505992.0}, {"date": "2017-10-23", "close": 26.55, "volume": 791123.0}, {"date": "2017-10-24", "close": 26.64, "volume": 473668.0}, {"date": "2017-10-25", "close": 26.64, "volume": 435031.0}, {"date": "2017-10-26", "close": 26.17, "volume": 333118.0}, {"date": "2017-10-27", "close": 26.13, "volume": 582348.0}, {"date": "2017-10-30", "close": 25.4, "volume": 383119.0}, {"date": "2017-10-31", "close": 25.34, "volume": 424997.0}, {"date": "2017-11-01", "close": 25.06, "volume": 531275.0}, {"date": "2017-11-02", "close": 25.05, "volume": 347468.0}, {"date": "2017-11-03", "close": 24.53, "volume": 382568.0}, {"date": "2017-11-06", "close": 24.41, "volume": 319935.0}, {"date": "2017-11-07", "close": 23.51, "volume": 655671.0}, {"date": "2017-11-08", "close": 23.58, "volume": 506757.0}, {"date": "2017-11-09", "close": 24.32, "volume": 335445.0}, {"date": "2017-11-10", "close": 25.22, "volume": 689846.0}, {"date": "2017-11-13", "close": 25.12, "volume": 415943.0}, {"date": "2017-11-14", "close": 25.02, "volume": 294403.0}, {"date": "2017-11-15", "close": 24.76, "volume": 419979.0}, {"date": "2017-11-16", "close": 25.48, "volume": 402435.0}, {"date": "2017-11-17", "close": 26.72, "volume": 909084.0}, {"date": "2017-11-20", "close": 27.63, "volume": 757796.0}, {"date": "2017-11-21", "close": 27.0, "volume": 768107.0}, {"date": "2017-11-22", "close": 27.02, "volume": 720739.0}, {"date": "2017-11-24", "close": 26.81, "volume": 177947.0}, {"date": "2017-11-27", "close": 27.25, "volume": 560447.0}, {"date": "2017-11-28", "close": 28.82, "volume": 752861.0}, {"date": "2017-11-29", "close": 29.85, "volume": 833816.0}, {"date": "2017-11-30", "close": 30.8, "volume": 1203352.0}, {"date": "2017-12-01", "close": 30.32, "volume": 779304.0}, {"date": "2017-12-04", "close": 30.14, "volume": 1639352.0}, {"date": "2017-12-05", "close": 34.3, "volume": 3627552.0}, {"date": "2017-12-06", "close": 35.07, "volume": 1650449.0}, {"date": "2017-12-07", "close": 34.77, "volume": 1210508.0}, {"date": "2017-12-08", "close": 34.84, "volume": 546576.0}, {"date": "2017-12-11", "close": 33.87, "volume": 565216.0}, {"date": "2017-12-12", "close": 33.43, "volume": 862297.0}, {"date": "2017-12-13", "close": 34.49, "volume": 700556.0}, {"date": "2017-12-14", "close": 33.65, "volume": 769998.0}, {"date": "2017-12-15", "close": 33.83, "volume": 1150349.0}, {"date": "2017-12-18", "close": 35.76, "volume": 967721.0}, {"date": "2017-12-19", "close": 36.0, "volume": 1005287.0}, {"date": "2017-12-20", "close": 36.04, "volume": 491421.0}, {"date": "2017-12-21", "close": 37.16, "volume": 839185.0}, {"date": "2017-12-22", "close": 37.07, "volume": 576098.0}, {"date": "2017-12-26", "close": 37.42, "volume": 797803.0}, {"date": "2017-12-27", "close": 37.56, "volume": 678161.0}, {"date": "2017-12-28", "close": 37.48, "volume": 474591.0}, {"date": "2017-12-29", "close": 36.89, "volume": 745056.0}, {"date": "2018-01-02", "close": 37.86, "volume": 1013498.0}, {"date": "2018-01-03", "close": 38.2, "volume": 912550.0}, {"date": "2018-01-04", "close": 38.62, "volume": 846682.0}, {"date": "2018-01-05", "close": 39.11, "volume": 707514.0}, {"date": "2018-01-08", "close": 39.86, "volume": 1091755.0}, {"date": "2018-01-09", "close": 38.87, "volume": 656463.0}, {"date": "2018-01-10", "close": 38.62, "volume": 560127.0}, {"date": "2018-01-11", "close": 40.16, "volume": 701290.0}, {"date": "2018-01-12", "close": 40.5, "volume": 437405.0}, {"date": "2018-01-16", "close": 39.2, "volume": 983473.0}, {"date": "2018-01-17", "close": 38.88, "volume": 490294.0}, {"date": "2018-01-18", "close": 38.88, "volume": 718336.0}, {"date": "2018-01-19", "close": 39.89, "volume": 830807.0}, {"date": "2018-01-22", "close": 38.65, "volume": 596859.0}, {"date": "2018-01-23", "close": 38.37, "volume": 774479.0}, {"date": "2018-01-24", "close": 37.68, "volume": 701905.0}, {"date": "2018-01-25", "close": 38.92, "volume": 1117283.0}, {"date": "2018-01-26", "close": 39.32, "volume": 288669.0}, {"date": "2018-01-29", "close": 39.15, "volume": 323037.0}, {"date": "2018-01-30", "close": 37.96, "volume": 384182.0}, {"date": "2018-01-31", "close": 37.35, "volume": 294451.0}, {"date": "2018-02-01", "close": 36.68, "volume": 497728.0}, {"date": "2018-02-02", "close": 35.98, "volume": 384323.0}, {"date": "2018-02-05", "close": 34.67, "volume": 356524.0}, {"date": "2018-02-06", "close": 36.69, "volume": 848784.0}, {"date": "2018-02-07", "close": 36.52, "volume": 354117.0}, {"date": "2018-02-08", "close": 33.75, "volume": 575814.0}, {"date": "2018-02-09", "close": 34.59, "volume": 455913.0}, {"date": "2018-02-12", "close": 35.24, "volume": 325723.0}, {"date": "2018-02-13", "close": 35.99, "volume": 326623.0}, {"date": "2018-02-14", "close": 36.43, "volume": 451430.0}, {"date": "2018-02-15", "close": 36.74, "volume": 343791.0}, {"date": "2018-02-16", "close": 36.76, "volume": 297640.0}, {"date": "2018-02-20", "close": 35.76, "volume": 227731.0}, {"date": "2018-02-21", "close": 36.43, "volume": 220267.0}, {"date": "2018-02-22", "close": 36.38, "volume": 383440.0}, {"date": "2018-02-23", "close": 36.73, "volume": 193995.0}, {"date": "2018-02-26", "close": 37.51, "volume": 155839.0}, {"date": "2018-02-27", "close": 37.59, "volume": 1290455.0}, {"date": "2018-02-28", "close": 36.91, "volume": 346488.0}, {"date": "2018-03-01", "close": 36.53, "volume": 333050.0}, {"date": "2018-03-02", "close": 37.52, "volume": 259566.0}, {"date": "2018-03-05", "close": 37.3, "volume": 419245.0}, {"date": "2018-03-06", "close": 37.4, "volume": 434783.0}, {"date": "2018-03-07", "close": 36.35, "volume": 535133.0}, {"date": "2018-03-08", "close": 35.43, "volume": 330652.0}, {"date": "2018-03-09", "close": 35.8, "volume": 378689.0}, {"date": "2018-03-12", "close": 35.51, "volume": 481064.0}, {"date": "2018-03-13", "close": 35.56, "volume": 358719.0}, {"date": "2018-03-14", "close": 36.07, "volume": 387069.0}, {"date": "2018-03-15", "close": 36.32, "volume": 390351.0}, {"date": "2018-03-16", "close": 37.12, "volume": 726910.0}, {"date": "2018-03-19", "close": 36.53, "volume": 419530.0}, {"date": "2018-03-20", "close": 36.71, "volume": 406724.0}, {"date": "2018-03-21", "close": 37.51, "volume": 998982.0}, {"date": "2018-03-22", "close": 33.01, "volume": 3048001.0}, {"date": "2018-03-23", "close": 34.84, "volume": 1548234.0}, {"date": "2018-03-26", "close": 36.49, "volume": 1530093.0}, {"date": "2018-03-27", "close": 36.6, "volume": 689776.0}, {"date": "2018-03-28", "close": 36.58, "volume": 703924.0}, {"date": "2018-03-29", "close": 37.68, "volume": 460657.0}, {"date": "2018-04-02", "close": 35.9, "volume": 658516.0}, {"date": "2018-04-03", "close": 37.08, "volume": 784741.0}, {"date": "2018-04-04", "close": 38.82, "volume": 1236478.0}, {"date": "2018-04-05", "close": 39.32, "volume": 893524.0}, {"date": "2018-04-06", "close": 39.12, "volume": 599301.0}, {"date": "2018-04-09", "close": 38.57, "volume": 317887.0}, {"date": "2018-04-10", "close": 38.96, "volume": 340436.0}, {"date": "2018-04-11", "close": 38.82, "volume": 252241.0}, {"date": "2018-04-12", "close": 39.21, "volume": 440784.0}, {"date": "2018-04-13", "close": 38.21, "volume": 512579.0}, {"date": "2018-04-16", "close": 38.28, "volume": 600446.0}, {"date": "2018-04-17", "close": 37.71, "volume": 401910.0}, {"date": "2018-04-18", "close": 36.85, "volume": 462420.0}, {"date": "2018-04-19", "close": 36.1, "volume": 603635.0}, {"date": "2018-04-20", "close": 35.04, "volume": 545853.0}, {"date": "2018-04-23", "close": 35.05, "volume": 505152.0}, {"date": "2018-04-24", "close": 35.12, "volume": 442581.0}, {"date": "2018-04-25", "close": 35.51, "volume": 349276.0}, {"date": "2018-04-26", "close": 36.33, "volume": 441377.0}, {"date": "2018-04-27", "close": 37.35, "volume": 482797.0}, {"date": "2018-04-30", "close": 36.49, "volume": 322082.0}, {"date": "2018-05-01", "close": 35.27, "volume": 874987.0}, {"date": "2018-05-02", "close": 36.52, "volume": 614703.0}, {"date": "2018-05-03", "close": 35.23, "volume": 330185.0}, {"date": "2018-05-04", "close": 35.89, "volume": 358344.0}, {"date": "2018-05-07", "close": 35.92, "volume": 339574.0}, {"date": "2018-05-08", "close": 36.49, "volume": 246027.0}, {"date": "2018-05-09", "close": 36.09, "volume": 312536.0}, {"date": "2018-05-10", "close": 36.57, "volume": 535841.0}, {"date": "2018-05-11", "close": 36.8, "volume": 294100.0}, {"date": "2018-05-14", "close": 37.46, "volume": 380795.0}, {"date": "2018-05-15", "close": 37.94, "volume": 659565.0}, {"date": "2018-05-16", "close": 38.94, "volume": 957286.0}, {"date": "2018-05-17", "close": 38.98, "volume": 474477.0}, {"date": "2018-05-18", "close": 38.8, "volume": 355188.0}, {"date": "2018-05-21", "close": 38.66, "volume": 632889.0}, {"date": "2018-05-22", "close": 38.39, "volume": 663992.0}, {"date": "2018-05-23", "close": 38.73, "volume": 636934.0}, {"date": "2018-05-24", "close": 39.67, "volume": 537467.0}, {"date": "2018-05-25", "close": 40.31, "volume": 386236.0}, {"date": "2018-05-29", "close": 39.58, "volume": 539716.0}, {"date": "2018-05-30", "close": 41.57, "volume": 1461460.0}, {"date": "2018-05-31", "close": 41.9, "volume": 817815.0}, {"date": "2018-06-01", "close": 42.16, "volume": 732927.0}, {"date": "2018-06-04", "close": 42.88, "volume": 1122038.0}, {"date": "2018-06-05", "close": 47.53, "volume": 5703867.0}, {"date": "2018-06-06", "close": 48.6, "volume": 1570964.0}, {"date": "2018-06-07", "close": 48.77, "volume": 1192261.0}, {"date": "2018-06-08", "close": 49.02, "volume": 773944.0}, {"date": "2018-06-11", "close": 48.58, "volume": 860430.0}, {"date": "2018-06-12", "close": 48.83, "volume": 740684.0}, {"date": "2018-06-13", "close": 47.75, "volume": 693996.0}, {"date": "2018-06-14", "close": 47.44, "volume": 630973.0}, {"date": "2018-06-15", "close": 47.05, "volume": 682976.0}, {"date": "2018-06-18", "close": 47.54, "volume": 924232.0}, {"date": "2018-06-19", "close": 47.88, "volume": 926019.0}, {"date": "2018-06-20", "close": 46.25, "volume": 1473908.0}, {"date": "2018-06-21", "close": 46.51, "volume": 644342.0}, {"date": "2018-06-22", "close": 46.09, "volume": 1474991.0}, {"date": "2018-06-25", "close": 45.68, "volume": 602598.0}, {"date": "2018-06-26", "close": 46.57, "volume": 397659.0}, {"date": "2018-06-27", "close": 45.98, "volume": 404355.0}, {"date": "2018-06-28", "close": 45.97, "volume": 309601.0}, {"date": "2018-06-29", "close": 44.4, "volume": 489026.0}, {"date": "2018-07-02", "close": 43.14, "volume": 699930.0}, {"date": "2018-07-03", "close": 43.3, "volume": 154790.0}, {"date": "2018-07-05", "close": 43.14, "volume": 481360.0}, {"date": "2018-07-06", "close": 43.2, "volume": 288449.0}, {"date": "2018-07-09", "close": 43.4, "volume": 581225.0}, {"date": "2018-07-10", "close": 44.61, "volume": 673920.0}, {"date": "2018-07-11", "close": 43.9, "volume": 672151.0}, {"date": "2018-07-12", "close": 43.74, "volume": 515355.0}, {"date": "2018-07-13", "close": 44.61, "volume": 457134.0}, {"date": "2018-07-16", "close": 45.8, "volume": 583268.0}, {"date": "2018-07-17", "close": 46.73, "volume": 534237.0}, {"date": "2018-07-18", "close": 46.98, "volume": 506239.0}, {"date": "2018-07-19", "close": 47.33, "volume": 410994.0}, {"date": "2018-07-20", "close": 47.26, "volume": 400163.0}, {"date": "2018-07-23", "close": 46.79, "volume": 355396.0}, {"date": "2018-07-24", "close": 46.33, "volume": 472506.0}, {"date": "2018-07-25", "close": 46.94, "volume": 240025.0}, {"date": "2018-07-26", "close": 46.89, "volume": 315026.0}, {"date": "2018-07-27", "close": 44.9, "volume": 336363.0}, {"date": "2018-07-30", "close": 44.81, "volume": 257158.0}, {"date": "2018-07-31", "close": 45.7, "volume": 457774.0}, {"date": "2018-08-01", "close": 42.75, "volume": 573114.0}, {"date": "2018-08-02", "close": 43.75, "volume": 201126.0}, {"date": "2018-08-03", "close": 43.59, "volume": 271408.0}, {"date": "2018-08-06", "close": 44.11, "volume": 232179.0}, {"date": "2018-08-07", "close": 44.75, "volume": 268418.0}, {"date": "2018-08-08", "close": 45.12, "volume": 218465.0}, {"date": "2018-08-09", "close": 46.12, "volume": 373823.0}, {"date": "2018-08-10", "close": 45.9, "volume": 234809.0}, {"date": "2018-08-13", "close": 45.62, "volume": 292188.0}, {"date": "2018-08-14", "close": 46.79, "volume": 436749.0}, {"date": "2018-08-15", "close": 44.04, "volume": 469864.0}, {"date": "2018-08-16", "close": 42.1, "volume": 1027639.0}, {"date": "2018-08-17", "close": 42.8, "volume": 516978.0}, {"date": "2018-08-20", "close": 44.44, "volume": 807967.0}, {"date": "2018-08-21", "close": 45.93, "volume": 657876.0}, {"date": "2018-08-22", "close": 46.07, "volume": 609355.0}, {"date": "2018-08-23", "close": 46.25, "volume": 396000.0}, {"date": "2018-08-24", "close": 46.53, "volume": 521844.0}, {"date": "2018-08-27", "close": 44.91, "volume": 520369.0}, {"date": "2018-08-28", "close": 45.44, "volume": 230567.0}, {"date": "2018-08-29", "close": 45.81, "volume": 319332.0}, {"date": "2018-08-30", "close": 43.55, "volume": 867393.0}, {"date": "2018-08-31", "close": 45.48, "volume": 628344.0}, {"date": "2018-09-04", "close": 44.63, "volume": 605636.0}, {"date": "2018-09-05", "close": 44.06, "volume": 690686.0}, {"date": "2018-09-06", "close": 46.05, "volume": 3774450.0}, {"date": "2018-09-07", "close": 44.05, "volume": 1464982.0}, {"date": "2018-09-10", "close": 44.52, "volume": 887022.0}, {"date": "2018-09-11", "close": 45.63, "volume": 855469.0}, {"date": "2018-09-12", "close": 47.25, "volume": 736834.0}, {"date": "2018-09-13", "close": 47.76, "volume": 696230.0}, {"date": "2018-09-14", "close": 46.9, "volume": 676994.0}, {"date": "2018-09-17", "close": 46.95, "volume": 599885.0}, {"date": "2018-09-18", "close": 47.25, "volume": 743602.0}, {"date": "2018-09-19", "close": 47.07, "volume": 546241.0}, {"date": "2018-09-20", "close": 47.32, "volume": 474915.0}, {"date": "2018-09-21", "close": 47.5, "volume": 676682.0}, {"date": "2018-09-24", "close": 45.47, "volume": 796024.0}, {"date": "2018-09-25", "close": 46.01, "volume": 545421.0}, {"date": "2018-09-26", "close": 47.29, "volume": 581587.0}, {"date": "2018-09-27", "close": 47.74, "volume": 562919.0}, {"date": "2018-09-28", "close": 48.19, "volume": 419436.0}, {"date": "2018-10-01", "close": 46.84, "volume": 573015.0}, {"date": "2018-10-02", "close": 43.32, "volume": 830175.0}, {"date": "2018-10-03", "close": 44.03, "volume": 717595.0}, {"date": "2018-10-04", "close": 41.56, "volume": 1124536.0}, {"date": "2018-10-05", "close": 40.23, "volume": 1057075.0}, {"date": "2018-10-08", "close": 40.28, "volume": 978861.0}, {"date": "2018-10-09", "close": 39.09, "volume": 738310.0}, {"date": "2018-10-10", "close": 36.63, "volume": 1189991.0}, {"date": "2018-10-11", "close": 36.6, "volume": 665442.0}, {"date": "2018-10-12", "close": 37.78, "volume": 574628.0}, {"date": "2018-10-15", "close": 38.6, "volume": 571047.0}, {"date": "2018-10-16", "close": 39.58, "volume": 332909.0}, {"date": "2018-10-17", "close": 38.81, "volume": 525027.0}, {"date": "2018-10-18", "close": 37.56, "volume": 578056.0}, {"date": "2018-10-19", "close": 35.54, "volume": 1086626.0}, {"date": "2018-10-22", "close": 36.6, "volume": 656359.0}, {"date": "2018-10-23", "close": 36.16, "volume": 707762.0}, {"date": "2018-10-24", "close": 35.33, "volume": 521747.0}, {"date": "2018-10-25", "close": 36.27, "volume": 372305.0}, {"date": "2018-10-26", "close": 37.44, "volume": 672989.0}, {"date": "2018-10-29", "close": 37.21, "volume": 663711.0}, {"date": "2018-10-30", "close": 39.84, "volume": 740322.0}, {"date": "2018-10-31", "close": 39.86, "volume": 631045.0}, {"date": "2018-11-01", "close": 41.4, "volume": 405560.0}, {"date": "2018-11-02", "close": 42.35, "volume": 537862.0}, {"date": "2018-11-05", "close": 41.01, "volume": 506646.0}, {"date": "2018-11-06", "close": 40.67, "volume": 574017.0}, {"date": "2018-11-07", "close": 41.38, "volume": 419153.0}, {"date": "2018-11-08", "close": 42.71, "volume": 532795.0}, {"date": "2018-11-09", "close": 40.99, "volume": 666391.0}, {"date": "2018-11-12", "close": 41.06, "volume": 508783.0}, {"date": "2018-11-13", "close": 41.06, "volume": 494958.0}, {"date": "2018-11-14", "close": 41.59, "volume": 707408.0}, {"date": "2018-11-15", "close": 42.1, "volume": 681224.0}, {"date": "2018-11-16", "close": 41.76, "volume": 646636.0}, {"date": "2018-11-19", "close": 41.01, "volume": 527967.0}, {"date": "2018-11-20", "close": 38.69, "volume": 893419.0}, {"date": "2018-11-21", "close": 39.98, "volume": 416383.0}, {"date": "2018-11-23", "close": 41.2, "volume": 269705.0}, {"date": "2018-11-26", "close": 42.44, "volume": 651167.0}, {"date": "2018-11-27", "close": 38.4, "volume": 746311.0}, {"date": "2018-11-28", "close": 39.63, "volume": 676664.0}, {"date": "2018-11-29", "close": 38.57, "volume": 1041292.0}, {"date": "2018-11-30", "close": 40.08, "volume": 1099919.0}, {"date": "2018-12-03", "close": 43.69, "volume": 1709182.0}, {"date": "2018-12-04", "close": 40.76, "volume": 1404098.0}, {"date": "2018-12-06", "close": 34.91, "volume": 2822902.0}, {"date": "2018-12-07", "close": 32.85, "volume": 1405140.0}, {"date": "2018-12-10", "close": 30.92, "volume": 1572736.0}, {"date": "2018-12-11", "close": 30.62, "volume": 959576.0}, {"date": "2018-12-12", "close": 30.58, "volume": 628954.0}, {"date": "2018-12-13", "close": 28.99, "volume": 802148.0}, {"date": "2018-12-14", "close": 28.68, "volume": 716632.0}, {"date": "2018-12-17", "close": 28.63, "volume": 1220113.0}, {"date": "2018-12-18", "close": 29.46, "volume": 896591.0}, {"date": "2018-12-19", "close": 27.96, "volume": 1127998.0}, {"date": "2018-12-20", "close": 27.47, "volume": 1041024.0}, {"date": "2018-12-21", "close": 26.65, "volume": 1224158.0}, {"date": "2018-12-24", "close": 25.88, "volume": 558563.0}, {"date": "2018-12-26", "close": 27.5, "volume": 733772.0}, {"date": "2018-12-27", "close": 27.8, "volume": 715530.0}, {"date": "2018-12-28", "close": 27.78, "volume": 536213.0}, {"date": "2018-12-31", "close": 27.89, "volume": 398898.0}, {"date": "2019-01-02", "close": 28.54, "volume": 875490.0}, {"date": "2019-01-03", "close": 27.88, "volume": 685131.0}, {"date": "2019-01-04", "close": 28.96, "volume": 364784.0}, {"date": "2019-01-07", "close": 30.32, "volume": 483501.0}, {"date": "2019-01-08", "close": 31.18, "volume": 568702.0}, {"date": "2019-01-09", "close": 31.57, "volume": 413477.0}, {"date": "2019-01-10", "close": 29.77, "volume": 1369501.0}, {"date": "2019-01-11", "close": 31.95, "volume": 971829.0}, {"date": "2019-01-14", "close": 31.63, "volume": 531189.0}, {"date": "2019-01-15", "close": 32.44, "volume": 644539.0}, {"date": "2019-01-16", "close": 33.05, "volume": 697140.0}, {"date": "2019-01-17", "close": 34.05, "volume": 968325.0}, {"date": "2019-01-18", "close": 34.59, "volume": 824115.0}, {"date": "2019-01-22", "close": 33.72, "volume": 563326.0}, {"date": "2019-01-23", "close": 33.55, "volume": 464912.0}, {"date": "2019-01-24", "close": 34.22, "volume": 502810.0}, {"date": "2019-01-25", "close": 34.93, "volume": 340687.0}, {"date": "2019-01-28", "close": 35.19, "volume": 367499.0}, {"date": "2019-01-29", "close": 34.25, "volume": 502868.0}, {"date": "2019-01-30", "close": 34.42, "volume": 329231.0}, {"date": "2019-01-31", "close": 34.87, "volume": 368636.0}, {"date": "2019-02-01", "close": 34.89, "volume": 364885.0}, {"date": "2019-02-04", "close": 34.75, "volume": 553348.0}, {"date": "2019-02-05", "close": 35.3, "volume": 360101.0}, {"date": "2019-02-06", "close": 34.84, "volume": 242647.0}, {"date": "2019-02-07", "close": 34.57, "volume": 259119.0}, {"date": "2019-02-08", "close": 34.56, "volume": 257672.0}, {"date": "2019-02-11", "close": 34.86, "volume": 341607.0}, {"date": "2019-02-12", "close": 35.28, "volume": 394794.0}, {"date": "2019-02-13", "close": 34.69, "volume": 320198.0}, {"date": "2019-02-14", "close": 35.14, "volume": 550808.0}, {"date": "2019-02-15", "close": 35.43, "volume": 404546.0}, {"date": "2019-02-19", "close": 35.99, "volume": 383889.0}, {"date": "2019-02-20", "close": 36.22, "volume": 369482.0}, {"date": "2019-02-21", "close": 36.02, "volume": 260661.0}, {"date": "2019-02-22", "close": 35.91, "volume": 331899.0}, {"date": "2019-02-25", "close": 35.81, "volume": 643452.0}, {"date": "2019-02-26", "close": 35.33, "volume": 431453.0}, {"date": "2019-02-27", "close": 36.06, "volume": 382473.0}, {"date": "2019-02-28", "close": 35.61, "volume": 305546.0}, {"date": "2019-03-01", "close": 35.97, "volume": 376145.0}, {"date": "2019-03-04", "close": 35.34, "volume": 284705.0}, {"date": "2019-03-05", "close": 35.38, "volume": 228656.0}, {"date": "2019-03-06", "close": 34.82, "volume": 431387.0}, {"date": "2019-03-07", "close": 34.77, "volume": 293976.0}, {"date": "2019-03-08", "close": 35.01, "volume": 349882.0}, {"date": "2019-03-11", "close": 36.02, "volume": 416336.0}, {"date": "2019-03-12", "close": 35.88, "volume": 256821.0}, {"date": "2019-03-13", "close": 35.92, "volume": 282333.0}, {"date": "2019-03-14", "close": 35.7, "volume": 270541.0}, {"date": "2019-03-15", "close": 35.37, "volume": 614824.0}, {"date": "2019-03-18", "close": 35.74, "volume": 1103437.0}, {"date": "2019-03-19", "close": 35.53, "volume": 423774.0}, {"date": "2019-03-20", "close": 35.16, "volume": 921823.0}, {"date": "2019-03-21", "close": 39.07, "volume": 2233013.0}, {"date": "2019-03-22", "close": 37.75, "volume": 789093.0}, {"date": "2019-03-25", "close": 38.08, "volume": 492115.0}, {"date": "2019-03-26", "close": 38.13, "volume": 426126.0}, {"date": "2019-03-27", "close": 38.32, "volume": 323854.0}, {"date": "2019-03-28", "close": 39.49, "volume": 816501.0}, {"date": "2019-03-29", "close": 39.96, "volume": 618347.0}, {"date": "2019-04-01", "close": 40.94, "volume": 538376.0}, {"date": "2019-04-02", "close": 40.05, "volume": 406035.0}, {"date": "2019-04-03", "close": 41.09, "volume": 625199.0}, {"date": "2019-04-04", "close": 41.99, "volume": 424022.0}, {"date": "2019-04-05", "close": 41.41, "volume": 357709.0}, {"date": "2019-04-08", "close": 41.09, "volume": 252850.0}, {"date": "2019-04-09", "close": 40.55, "volume": 279791.0}, {"date": "2019-04-10", "close": 40.95, "volume": 417780.0}, {"date": "2019-04-11", "close": 40.9, "volume": 292554.0}, {"date": "2019-04-12", "close": 41.39, "volume": 359731.0}, {"date": "2019-04-15", "close": 41.57, "volume": 298673.0}, {"date": "2019-04-16", "close": 42.09, "volume": 438082.0}, {"date": "2019-04-17", "close": 42.08, "volume": 464044.0}, {"date": "2019-04-18", "close": 42.38, "volume": 447656.0}, {"date": "2019-04-22", "close": 42.22, "volume": 621689.0}, {"date": "2019-04-23", "close": 42.53, "volume": 450800.0}, {"date": "2019-04-24", "close": 42.72, "volume": 307721.0}, {"date": "2019-04-25", "close": 42.36, "volume": 333275.0}, {"date": "2019-04-26", "close": 43.02, "volume": 260746.0}, {"date": "2019-04-29", "close": 43.63, "volume": 300912.0}, {"date": "2019-04-30", "close": 43.15, "volume": 330949.0}, {"date": "2019-05-01", "close": 42.33, "volume": 443337.0}, {"date": "2019-05-02", "close": 42.4, "volume": 218489.0}, {"date": "2019-05-03", "close": 43.41, "volume": 284654.0}, {"date": "2019-05-06", "close": 39.92, "volume": 1433772.0}, {"date": "2019-05-07", "close": 38.85, "volume": 837909.0}, {"date": "2019-05-08", "close": 38.85, "volume": 561774.0}, {"date": "2019-05-09", "close": 37.89, "volume": 455937.0}, {"date": "2019-05-10", "close": 37.53, "volume": 649798.0}, {"date": "2019-05-13", "close": 34.02, "volume": 688453.0}, {"date": "2019-05-14", "close": 32.59, "volume": 1060837.0}, {"date": "2019-05-15", "close": 31.94, "volume": 759738.0}, {"date": "2019-05-16", "close": 32.2, "volume": 489654.0}, {"date": "2019-05-17", "close": 31.84, "volume": 348087.0}, {"date": "2019-05-20", "close": 30.73, "volume": 641693.0}, {"date": "2019-05-21", "close": 31.69, "volume": 1060242.0}, {"date": "2019-05-22", "close": 30.29, "volume": 446827.0}, {"date": "2019-05-23", "close": 28.95, "volume": 556281.0}, {"date": "2019-05-24", "close": 29.24, "volume": 314851.0}, {"date": "2019-05-28", "close": 28.9, "volume": 646057.0}, {"date": "2019-05-29", "close": 27.54, "volume": 634971.0}, {"date": "2019-05-30", "close": 26.92, "volume": 777843.0}, {"date": "2019-05-31", "close": 25.73, "volume": 1145244.0}, {"date": "2019-06-03", "close": 25.79, "volume": 1412073.0}, {"date": "2019-06-04", "close": 27.05, "volume": 873877.0}, {"date": "2019-06-05", "close": 24.51, "volume": 2014112.0}, {"date": "2019-06-06", "close": 23.39, "volume": 2006300.0}, {"date": "2019-06-07", "close": 25.2, "volume": 1523500.0}, {"date": "2019-06-10", "close": 25.58, "volume": 1118933.0}, {"date": "2019-06-11", "close": 25.64, "volume": 1045516.0}, {"date": "2019-06-12", "close": 24.77, "volume": 920944.0}, {"date": "2019-06-13", "close": 25.39, "volume": 669055.0}, {"date": "2019-06-14", "close": 25.7, "volume": 866350.0}, {"date": "2019-06-17", "close": 25.65, "volume": 1071019.0}, {"date": "2019-06-18", "close": 27.02, "volume": 1630150.0}, {"date": "2019-06-19", "close": 26.43, "volume": 912141.0}, {"date": "2019-06-20", "close": 26.68, "volume": 533972.0}, {"date": "2019-06-21", "close": 27.89, "volume": 1721899.0}, {"date": "2019-06-24", "close": 27.37, "volume": 992097.0}, {"date": "2019-06-25", "close": 26.94, "volume": 644899.0}, {"date": "2019-06-26", "close": 28.33, "volume": 1050226.0}, {"date": "2019-06-27", "close": 28.57, "volume": 732156.0}, {"date": "2019-06-28", "close": 29.42, "volume": 1729121.0}, {"date": "2019-07-01", "close": 29.74, "volume": 938588.0}, {"date": "2019-07-02", "close": 28.99, "volume": 922671.0}, {"date": "2019-07-03", "close": 29.0, "volume": 387126.0}, {"date": "2019-07-05", "close": 28.97, "volume": 402444.0}, {"date": "2019-07-08", "close": 28.48, "volume": 668827.0}, {"date": "2019-07-09", "close": 27.57, "volume": 1418277.0}, {"date": "2019-07-10", "close": 27.46, "volume": 1073008.0}, {"date": "2019-07-11", "close": 27.18, "volume": 1633035.0}, {"date": "2019-07-12", "close": 28.4, "volume": 1308127.0}, {"date": "2019-07-15", "close": 28.42, "volume": 537839.0}, {"date": "2019-07-16", "close": 28.51, "volume": 562107.0}, {"date": "2019-07-17", "close": 27.33, "volume": 696037.0}, {"date": "2019-07-18", "close": 26.62, "volume": 813193.0}, {"date": "2019-07-19", "close": 27.28, "volume": 758506.0}, {"date": "2019-07-22", "close": 26.51, "volume": 447308.0}, {"date": "2019-07-23", "close": 27.61, "volume": 536311.0}, {"date": "2019-07-24", "close": 28.22, "volume": 531358.0}, {"date": "2019-07-25", "close": 28.74, "volume": 659267.0}, {"date": "2019-07-26", "close": 28.87, "volume": 855695.0}, {"date": "2019-07-29", "close": 29.07, "volume": 385173.0}, {"date": "2019-07-30", "close": 28.72, "volume": 585535.0}, {"date": "2019-07-31", "close": 28.66, "volume": 586745.0}, {"date": "2019-08-01", "close": 26.09, "volume": 967605.0}, {"date": "2019-08-02", "close": 26.04, "volume": 679375.0}, {"date": "2019-08-05", "close": 24.85, "volume": 739147.0}, {"date": "2019-08-06", "close": 25.25, "volume": 578372.0}, {"date": "2019-08-07", "close": 24.69, "volume": 500534.0}, {"date": "2019-08-08", "close": 24.99, "volume": 767730.0}, {"date": "2019-08-09", "close": 23.6, "volume": 587097.0}, {"date": "2019-08-12", "close": 22.59, "volume": 1018378.0}, {"date": "2019-08-13", "close": 22.85, "volume": 1114103.0}, {"date": "2019-08-14", "close": 21.17, "volume": 1073832.0}, {"date": "2019-08-15", "close": 20.47, "volume": 769587.0}, {"date": "2019-08-16", "close": 21.16, "volume": 905656.0}, {"date": "2019-08-19", "close": 21.64, "volume": 608722.0}, {"date": "2019-08-20", "close": 21.4, "volume": 350626.0}, {"date": "2019-08-21", "close": 21.18, "volume": 656059.0}, {"date": "2019-08-22", "close": 21.33, "volume": 416658.0}, {"date": "2019-08-23", "close": 19.87, "volume": 476009.0}, {"date": "2019-08-26", "close": 20.26, "volume": 355077.0}, {"date": "2019-08-27", "close": 19.69, "volume": 391780.0}, {"date": "2019-08-28", "close": 20.25, "volume": 593383.0}, {"date": "2019-08-29", "close": 20.53, "volume": 1552704.0}, {"date": "2019-08-30", "close": 20.51, "volume": 613704.0}, {"date": "2019-09-03", "close": 18.86, "volume": 1288256.0}, {"date": "2019-09-04", "close": 18.84, "volume": 1783454.0}, {"date": "2019-09-05", "close": 23.84, "volume": 4525461.0}, {"date": "2019-09-06", "close": 24.18, "volume": 1562197.0}, {"date": "2019-09-09", "close": 24.79, "volume": 1352182.0}, {"date": "2019-09-10", "close": 26.82, "volume": 1457126.0}, {"date": "2019-09-11", "close": 26.75, "volume": 736235.0}, {"date": "2019-09-12", "close": 27.26, "volume": 741741.0}, {"date": "2019-09-13", "close": 26.86, "volume": 599413.0}, {"date": "2019-09-16", "close": 25.92, "volume": 597966.0}, {"date": "2019-09-17", "close": 24.75, "volume": 651874.0}, {"date": "2019-09-18", "close": 24.79, "volume": 725505.0}, {"date": "2019-09-19", "close": 24.92, "volume": 681967.0}, {"date": "2019-09-20", "close": 24.06, "volume": 947041.0}, {"date": "2019-09-23", "close": 24.79, "volume": 638381.0}, {"date": "2019-09-24", "close": 24.7, "volume": 891281.0}, {"date": "2019-09-25", "close": 24.69, "volume": 611847.0}, {"date": "2019-09-26", "close": 25.31, "volume": 562273.0}, {"date": "2019-09-27", "close": 25.26, "volume": 627458.0}, {"date": "2019-09-30", "close": 25.77, "volume": 496119.0}, {"date": "2019-10-01", "close": 24.8, "volume": 466082.0}, {"date": "2019-10-02", "close": 23.56, "volume": 823973.0}, {"date": "2019-10-03", "close": 23.95, "volume": 643024.0}, {"date": "2019-10-04", "close": 24.55, "volume": 355685.0}, {"date": "2019-10-07", "close": 24.76, "volume": 460974.0}, {"date": "2019-10-08", "close": 23.79, "volume": 458947.0}, {"date": "2019-10-09", "close": 23.975, "volume": 389566.0}, {"date": "2019-10-10", "close": 24.73, "volume": 508232.0}, {"date": "2019-10-11", "close": 26.33, "volume": 1097906.0}, {"date": "2019-10-14", "close": 25.255, "volume": 545724.0}, {"date": "2019-10-15", "close": 25.33, "volume": 375463.0}, {"date": "2019-10-16", "close": 25.48, "volume": 373948.0}, {"date": "2019-10-17", "close": 25.75, "volume": 442356.0}, {"date": "2019-10-18", "close": 25.895, "volume": 495154.0}, {"date": "2019-10-21", "close": 26.3, "volume": 425101.0}, {"date": "2019-10-22", "close": 26.65, "volume": 459125.0}, {"date": "2019-10-23", "close": 25.95, "volume": 353651.0}, {"date": "2019-10-24", "close": 25.64, "volume": 337109.0}, {"date": "2019-10-25", "close": 26.21, "volume": 337182.0}, {"date": "2019-10-28", "close": 25.76, "volume": 444935.0}, {"date": "2019-10-29", "close": 25.46, "volume": 537486.0}, {"date": "2019-10-30", "close": 25.15, "volume": 470122.0}, {"date": "2019-10-31", "close": 25.11, "volume": 537869.0}, {"date": "2019-11-01", "close": 26.83, "volume": 690614.0}, {"date": "2019-11-04", "close": 27.315, "volume": 578641.0}, {"date": "2019-11-05", "close": 28.78, "volume": 759348.0}, {"date": "2019-11-06", "close": 28.75, "volume": 781942.0}, {"date": "2019-11-07", "close": 29.64, "volume": 576351.0}, {"date": "2019-11-08", "close": 29.23, "volume": 489783.0}, {"date": "2019-11-11", "close": 28.87, "volume": 296751.0}, {"date": "2019-11-12", "close": 28.5, "volume": 273022.0}, {"date": "2019-11-13", "close": 28.47, "volume": 490105.0}, {"date": "2019-11-14", "close": 28.97, "volume": 292475.0}, {"date": "2019-11-15", "close": 29.505, "volume": 365352.0}, {"date": "2019-11-18", "close": 29.43, "volume": 324400.0}, {"date": "2019-11-19", "close": 28.63, "volume": 801778.0}, {"date": "2019-11-20", "close": 27.14, "volume": 562009.0}, {"date": "2019-11-21", "close": 27.17, "volume": 500489.0}, {"date": "2019-11-22", "close": 28.22, "volume": 385023.0}, {"date": "2019-11-25", "close": 28.87, "volume": 434062.0}, {"date": "2019-11-26", "close": 29.05, "volume": 352950.0}, {"date": "2019-11-27", "close": 29.46, "volume": 299004.0}, {"date": "2019-11-29", "close": 29.6, "volume": 272515.0}, {"date": "2019-12-02", "close": 28.94, "volume": 592926.0}, {"date": "2019-12-03", "close": 28.51, "volume": 785101.0}, {"date": "2019-12-04", "close": 27.89, "volume": 2224492.0}, {"date": "2019-12-05", "close": 28.53, "volume": 1040506.0}, {"date": "2019-12-06", "close": 28.89, "volume": 765341.0}, {"date": "2019-12-09", "close": 28.85, "volume": 793721.0}, {"date": "2019-12-10", "close": 29.83, "volume": 659620.0}, {"date": "2019-12-11", "close": 30.03, "volume": 440404.0}, {"date": "2019-12-12", "close": 32.03, "volume": 899496.0}, {"date": "2019-12-13", "close": 31.97, "volume": 995457.0}, {"date": "2019-12-16", "close": 32.43, "volume": 737904.0}, {"date": "2019-12-17", "close": 33.13, "volume": 775574.0}, {"date": "2019-12-18", "close": 33.8, "volume": 794871.0}, {"date": "2019-12-19", "close": 33.41, "volume": 549964.0}, {"date": "2019-12-20", "close": 32.5, "volume": 976405.0}, {"date": "2019-12-23", "close": 32.845, "volume": 691184.0}, {"date": "2019-12-24", "close": 32.85, "volume": 122786.0}, {"date": "2019-12-26", "close": 33.175, "volume": 180235.0}, {"date": "2019-12-27", "close": 32.98, "volume": 302550.0}, {"date": "2019-12-30", "close": 33.05, "volume": 307539.0}, {"date": "2019-12-31", "close": 33.5, "volume": 376967.0}, {"date": "2020-01-02", "close": 33.62, "volume": 814047.0}, {"date": "2020-01-03", "close": 33.26, "volume": 610705.0}, {"date": "2020-01-06", "close": 33.0, "volume": 614487.0}, {"date": "2020-01-07", "close": 32.72, "volume": 461157.0}, {"date": "2020-01-08", "close": 32.81, "volume": 705503.0}, {"date": "2020-01-09", "close": 31.65, "volume": 700652.0}, {"date": "2020-01-10", "close": 30.93, "volume": 621892.0}, {"date": "2020-01-13", "close": 30.82, "volume": 441258.0}, {"date": "2020-01-14", "close": 30.47, "volume": 520496.0}, {"date": "2020-01-15", "close": 29.75, "volume": 578302.0}, {"date": "2020-01-16", "close": 30.26, "volume": 602659.0}, {"date": "2020-01-17", "close": 30.49, "volume": 454347.0}, {"date": "2020-01-21", "close": 30.09, "volume": 682504.0}, {"date": "2020-01-22", "close": 30.16, "volume": 389347.0}, {"date": "2020-01-23", "close": 29.87, "volume": 699292.0}, {"date": "2020-01-24", "close": 29.37, "volume": 611379.0}, {"date": "2020-01-27", "close": 28.47, "volume": 522420.0}, {"date": "2020-01-28", "close": 28.58, "volume": 302200.0}, {"date": "2020-01-29", "close": 28.36, "volume": 418115.0}, {"date": "2020-01-30", "close": 28.73, "volume": 372415.0}, {"date": "2020-01-31", "close": 27.21, "volume": 420767.0}, {"date": "2020-02-03", "close": 27.97, "volume": 493248.0}, {"date": "2020-02-04", "close": 28.52, "volume": 418264.0}, {"date": "2020-02-05", "close": 29.6, "volume": 657219.0}, {"date": "2020-02-06", "close": 28.62, "volume": 437870.0}, {"date": "2020-02-07", "close": 27.76, "volume": 553001.0}, {"date": "2020-02-10", "close": 27.37, "volume": 431551.0}, {"date": "2020-02-11", "close": 27.27, "volume": 508633.0}, {"date": "2020-02-12", "close": 27.91, "volume": 755037.0}, {"date": "2020-02-13", "close": 26.92, "volume": 764132.0}, {"date": "2020-02-14", "close": 26.92, "volume": 512168.0}, {"date": "2020-02-18", "close": 26.725, "volume": 457188.0}, {"date": "2020-02-19", "close": 25.92, "volume": 633243.0}, {"date": "2020-02-20", "close": 26.5, "volume": 407787.0}, {"date": "2020-02-21", "close": 25.68, "volume": 549883.0}, {"date": "2020-02-24", "close": 25.03, "volume": 602999.0}, {"date": "2020-02-25", "close": 23.74, "volume": 606571.0}, {"date": "2020-02-26", "close": 23.24, "volume": 557718.0}, {"date": "2020-02-27", "close": 22.0, "volume": 852313.0}, {"date": "2020-02-28", "close": 22.36, "volume": 755754.0}, {"date": "2020-03-02", "close": 22.08, "volume": 555455.0}, {"date": "2020-03-03", "close": 21.13, "volume": 523078.0}, {"date": "2020-03-04", "close": 21.82, "volume": 406057.0}, {"date": "2020-03-05", "close": 19.66, "volume": 699798.0}, {"date": "2020-03-06", "close": 19.2, "volume": 673146.0}, {"date": "2020-03-09", "close": 17.33, "volume": 630420.0}, {"date": "2020-03-10", "close": 18.28, "volume": 782622.0}, {"date": "2020-03-11", "close": 16.19, "volume": 593056.0}, {"date": "2020-03-12", "close": 13.24, "volume": 1043238.0}, {"date": "2020-03-13", "close": 15.18, "volume": 1097125.0}, {"date": "2020-03-16", "close": 10.55, "volume": 1352533.0}, {"date": "2020-03-17", "close": 7.32, "volume": 1874328.0}, {"date": "2020-03-18", "close": 4.5, "volume": 4537190.0}, {"date": "2020-03-19", "close": 7.61, "volume": 3845986.0}, {"date": "2020-03-20", "close": 6.06, "volume": 3824412.0}, {"date": "2020-03-23", "close": 6.0, "volume": 2258106.0}, {"date": "2020-03-24", "close": 6.81, "volume": 2295093.0}, {"date": "2020-03-25", "close": 7.57, "volume": 1992465.0}, {"date": "2020-03-26", "close": 7.98, "volume": 2304238.0}, {"date": "2020-03-27", "close": 7.75, "volume": 1526374.0}, {"date": "2020-03-30", "close": 7.25, "volume": 1364370.0}, {"date": "2020-03-31", "close": 7.7, "volume": 1601812.0}, {"date": "2020-04-01", "close": 6.4, "volume": 1795274.0}, {"date": "2020-04-02", "close": 5.87, "volume": 1372264.0}, {"date": "2020-04-03", "close": 5.68, "volume": 1244781.0}, {"date": "2020-04-06", "close": 7.43, "volume": 2815211.0}, {"date": "2020-04-07", "close": 9.16, "volume": 3477101.0}, {"date": "2020-04-08", "close": 9.43, "volume": 1765636.0}, {"date": "2020-04-09", "close": 10.35, "volume": 1882943.0}, {"date": "2020-04-13", "close": 9.555, "volume": 1164183.0}, {"date": "2020-04-14", "close": 10.47, "volume": 1060826.0}, {"date": "2020-04-15", "close": 9.75, "volume": 1407779.0}, {"date": "2020-04-16", "close": 8.915, "volume": 1035656.0}, {"date": "2020-04-17", "close": 9.34, "volume": 1292108.0}, {"date": "2020-04-20", "close": 9.1, "volume": 1391087.0}, {"date": "2020-04-21", "close": 8.76, "volume": 1113654.0}, {"date": "2020-04-22", "close": 8.21, "volume": 1182001.0}, {"date": "2020-04-23", "close": 8.5, "volume": 1008163.0}, {"date": "2020-04-24", "close": 8.85, "volume": 884732.0}, {"date": "2020-04-27", "close": 9.82, "volume": 928171.0}, {"date": "2020-04-28", "close": 11.1, "volume": 1362066.0}, {"date": "2020-04-29", "close": 11.25, "volume": 1389631.0}, {"date": "2020-04-30", "close": 11.33, "volume": 1747127.0}, {"date": "2020-05-01", "close": 10.05, "volume": 1146888.0}, {"date": "2020-05-04", "close": 9.985, "volume": 753773.0}, {"date": "2020-05-05", "close": 9.82, "volume": 1402298.0}, {"date": "2020-05-06", "close": 9.395, "volume": 1627754.0}, {"date": "2020-05-07", "close": 9.77, "volume": 1252634.0}, {"date": "2020-05-08", "close": 10.58, "volume": 1434249.0}, {"date": "2020-05-11", "close": 9.7, "volume": 1213323.0}, {"date": "2020-05-12", "close": 8.92, "volume": 1104791.0}, {"date": "2020-05-13", "close": 8.48, "volume": 1544463.0}, {"date": "2020-05-14", "close": 8.85, "volume": 1788851.0}, {"date": "2020-05-15", "close": 8.85, "volume": 1861190.0}, {"date": "2020-05-18", "close": 9.81, "volume": 2451927.0}, {"date": "2020-05-19", "close": 9.14, "volume": 1459227.0}, {"date": "2020-05-20", "close": 8.86, "volume": 2032830.0}, {"date": "2020-05-21", "close": 10.16, "volume": 2218816.0}, {"date": "2020-05-22", "close": 9.94, "volume": 1729287.0}, {"date": "2020-05-26", "close": 11.095, "volume": 1495343.0}, {"date": "2020-05-27", "close": 11.51, "volume": 2427268.0}, {"date": "2020-05-28", "close": 11.18, "volume": 1346183.0}, {"date": "2020-05-29", "close": 10.33, "volume": 1604023.0}, {"date": "2020-06-01", "close": 11.27, "volume": 1561100.0}, {"date": "2020-06-02", "close": 11.87, "volume": 2061005.0}, {"date": "2020-06-03", "close": 13.43, "volume": 2438916.0}, {"date": "2020-06-04", "close": 15.66, "volume": 2733880.0}, {"date": "2020-06-05", "close": 16.7, "volume": 2163072.0}, {"date": "2020-06-08", "close": 18.02, "volume": 1693912.0}, {"date": "2020-06-09", "close": 17.28, "volume": 2110493.0}, {"date": "2020-06-10", "close": 16.26, "volume": 2489668.0}, {"date": "2020-06-11", "close": 14.3, "volume": 2943183.0}, {"date": "2020-06-12", "close": 14.395, "volume": 1679531.0}, {"date": "2020-06-15", "close": 14.1, "volume": 1598185.0}, {"date": "2020-06-16", "close": 14.91, "volume": 1352132.0}, {"date": "2020-06-17", "close": 14.0, "volume": 1393795.0}, {"date": "2020-06-18", "close": 13.75, "volume": 1048130.0}, {"date": "2020-06-19", "close": 12.99, "volume": 1695301.0}, {"date": "2020-06-22", "close": 13.3, "volume": 1066452.0}, {"date": "2020-06-23", "close": 13.71, "volume": 1102196.0}, {"date": "2020-06-24", "close": 13.095, "volume": 1574549.0}, {"date": "2020-06-25", "close": 12.66, "volume": 1399613.0}, {"date": "2020-06-26", "close": 11.67, "volume": 1732817.0}, {"date": "2020-06-29", "close": 13.28, "volume": 951990.0}, {"date": "2020-06-30", "close": 13.29, "volume": 905088.0}, {"date": "2020-07-01", "close": 12.69, "volume": 2063958.0}, {"date": "2020-07-02", "close": 12.94, "volume": 1320035.0}, {"date": "2020-07-06", "close": 12.93, "volume": 1227696.0}, {"date": "2020-07-07", "close": 12.03, "volume": 1445498.0}, {"date": "2020-07-08", "close": 11.98, "volume": 1101749.0}, {"date": "2020-07-09", "close": 11.135, "volume": 1337298.0}, {"date": "2020-07-10", "close": 10.77, "volume": 1972267.0}, {"date": "2020-07-13", "close": 11.31, "volume": 1531869.0}, {"date": "2020-07-14", "close": 11.0, "volume": 797480.0}, {"date": "2020-07-15", "close": 12.25, "volume": 1241085.0}, {"date": "2020-07-16", "close": 12.6, "volume": 1092519.0}, {"date": "2020-07-17", "close": 11.36, "volume": 1848455.0}, {"date": "2020-07-20", "close": 10.78, "volume": 1181462.0}, {"date": "2020-07-21", "close": 11.5, "volume": 1352097.0}, {"date": "2020-07-22", "close": 11.25, "volume": 625906.0}, {"date": "2020-07-23", "close": 11.84, "volume": 1615066.0}, {"date": "2020-07-24", "close": 11.15, "volume": 734360.0}, {"date": "2020-07-27", "close": 11.28, "volume": 949449.0}, {"date": "2020-07-28", "close": 11.18, "volume": 650625.0}, {"date": "2020-07-29", "close": 11.59, "volume": 606506.0}, {"date": "2020-07-30", "close": 10.78, "volume": 895269.0}, {"date": "2020-07-31", "close": 9.89, "volume": 1266251.0}, {"date": "2020-08-03", "close": 9.63, "volume": 1423373.0}, {"date": "2020-08-04", "close": 9.74, "volume": 1688467.0}, {"date": "2020-08-05", "close": 10.92, "volume": 1103831.0}, {"date": "2020-08-06", "close": 9.89, "volume": 1985767.0}, {"date": "2020-08-07", "close": 10.64, "volume": 1314744.0}, {"date": "2020-08-10", "close": 11.26, "volume": 1278962.0}, {"date": "2020-08-11", "close": 12.0, "volume": 1533459.0}, {"date": "2020-08-12", "close": 12.02, "volume": 1572830.0}, {"date": "2020-08-13", "close": 11.94, "volume": 1163871.0}, {"date": "2020-08-14", "close": 12.235, "volume": 983082.0}, {"date": "2020-08-17", "close": 11.55, "volume": 756684.0}, {"date": "2020-08-18", "close": 10.62, "volume": 1007163.0}, {"date": "2020-08-19", "close": 10.45, "volume": 739000.0}, {"date": "2020-08-20", "close": 10.13, "volume": 900985.0}, {"date": "2020-08-21", "close": 10.04, "volume": 1489636.0}, {"date": "2020-08-24", "close": 11.08, "volume": 962598.0}, {"date": "2020-08-25", "close": 11.01, "volume": 1122450.0}, {"date": "2020-08-26", "close": 10.47, "volume": 631714.0}, {"date": "2020-08-27", "close": 11.13, "volume": 765958.0}, {"date": "2020-08-28", "close": 11.66, "volume": 687055.0}, {"date": "2020-08-31", "close": 11.06, "volume": 753795.0}, {"date": "2020-09-01", "close": 11.55, "volume": 802541.0}, {"date": "2020-09-02", "close": 11.67, "volume": 1810441.0}, {"date": "2020-09-03", "close": 11.59, "volume": 1097595.0}, {"date": "2020-09-04", "close": 11.99, "volume": 982149.0}, {"date": "2020-09-08", "close": 12.17, "volume": 1279741.0}, {"date": "2020-09-09", "close": 13.24, "volume": 2423897.0}, {"date": "2020-09-10", "close": 14.1, "volume": 2894482.0}, {"date": "2020-09-11", "close": 14.43, "volume": 1516423.0}, {"date": "2020-09-14", "close": 14.29, "volume": 1292247.0}, {"date": "2020-09-15", "close": 14.39, "volume": 1342457.0}, {"date": "2020-09-16", "close": 15.08, "volume": 1224101.0}, {"date": "2020-09-17", "close": 14.77, "volume": 1021101.0}, {"date": "2020-09-18", "close": 14.98, "volume": 1705848.0}, {"date": "2020-09-21", "close": 14.22, "volume": 1202981.0}, {"date": "2020-09-22", "close": 14.6, "volume": 640541.0}, {"date": "2020-09-23", "close": 14.3, "volume": 919298.0}, {"date": "2020-09-24", "close": 14.09, "volume": 815909.0}, {"date": "2020-09-25", "close": 14.03, "volume": 559020.0}, {"date": "2020-09-28", "close": 14.15, "volume": 954676.0}, {"date": "2020-09-29", "close": 13.1, "volume": 1141588.0}, {"date": "2020-09-30", "close": 13.11, "volume": 1078247.0}, {"date": "2020-10-01", "close": 13.93, "volume": 768860.0}, {"date": "2020-10-02", "close": 14.425, "volume": 700978.0}, {"date": "2020-10-05", "close": 14.78, "volume": 620053.0}, {"date": "2020-10-06", "close": 14.26, "volume": 644613.0}, {"date": "2020-10-07", "close": 15.01, "volume": 1062387.0}, {"date": "2020-10-08", "close": 15.28, "volume": 867318.0}, {"date": "2020-10-09", "close": 15.4, "volume": 735889.0}, {"date": "2020-10-12", "close": 14.86, "volume": 621792.0}, {"date": "2020-10-13", "close": 14.25, "volume": 575957.0}, {"date": "2020-10-14", "close": 14.02, "volume": 445769.0}, {"date": "2020-10-15", "close": 14.45, "volume": 467100.0}, {"date": "2020-10-16", "close": 13.96, "volume": 427521.0}, {"date": "2020-10-19", "close": 13.87, "volume": 636520.0}, {"date": "2020-10-20", "close": 13.92, "volume": 552335.0}, {"date": "2020-10-21", "close": 13.88, "volume": 396434.0}, {"date": "2020-10-22", "close": 14.87, "volume": 565816.0}, {"date": "2020-10-23", "close": 15.18, "volume": 579490.0}, {"date": "2020-10-26", "close": 14.67, "volume": 630754.0}, {"date": "2020-10-27", "close": 14.43, "volume": 345182.0}, {"date": "2020-10-28", "close": 13.68, "volume": 557669.0}, {"date": "2020-10-29", "close": 14.51, "volume": 810628.0}, {"date": "2020-10-30", "close": 13.48, "volume": 1162913.0}, {"date": "2020-11-02", "close": 14.005, "volume": 580800.0}, {"date": "2020-11-03", "close": 14.68, "volume": 466525.0}, {"date": "2020-11-04", "close": 14.02, "volume": 1026567.0}, {"date": "2020-11-05", "close": 15.11, "volume": 498277.0}, {"date": "2020-11-06", "close": 14.27, "volume": 578552.0}, {"date": "2020-11-09", "close": 16.81, "volume": 1385424.0}, {"date": "2020-11-10", "close": 17.21, "volume": 867637.0}, {"date": "2020-11-11", "close": 16.36, "volume": 753320.0}, {"date": "2020-11-12", "close": 15.475, "volume": 1005475.0}, {"date": "2020-11-13", "close": 16.31, "volume": 386329.0}, {"date": "2020-11-16", "close": 17.85, "volume": 838460.0}, {"date": "2020-11-17", "close": 19.38, "volume": 1374897.0}, {"date": "2020-11-18", "close": 20.16, "volume": 1781830.0}, {"date": "2020-11-19", "close": 21.59, "volume": 1539979.0}, {"date": "2020-11-20", "close": 21.43, "volume": 1090372.0}, {"date": "2020-11-23", "close": 22.86, "volume": 813859.0}, {"date": "2020-11-24", "close": 23.79, "volume": 933387.0}, {"date": "2020-11-25", "close": 22.3, "volume": 1110792.0}, {"date": "2020-11-27", "close": 21.84, "volume": 323499.0}, {"date": "2020-11-30", "close": 20.37, "volume": 617121.0}, {"date": "2020-12-01", "close": 21.6, "volume": 1152383.0}, {"date": "2020-12-02", "close": 21.79, "volume": 604669.0}, {"date": "2020-12-03", "close": 22.69, "volume": 1064785.0}, {"date": "2020-12-04", "close": 24.48, "volume": 1538551.0}, {"date": "2020-12-07", "close": 23.98, "volume": 1375666.0}, {"date": "2020-12-08", "close": 23.96, "volume": 1409943.0}, {"date": "2020-12-09", "close": 23.63, "volume": 1094665.0}, {"date": "2020-12-10", "close": 23.6, "volume": 661673.0}, {"date": "2020-12-11", "close": 22.74, "volume": 912883.0}, {"date": "2020-12-14", "close": 21.29, "volume": 655666.0}, {"date": "2020-12-15", "close": 22.69, "volume": 536692.0}, {"date": "2020-12-16", "close": 22.8, "volume": 585181.0}, {"date": "2020-12-17", "close": 22.86, "volume": 430235.0}, {"date": "2020-12-18", "close": 22.52, "volume": 1065456.0}, {"date": "2020-12-21", "close": 22.3, "volume": 514537.0}, {"date": "2020-12-22", "close": 22.36, "volume": 477447.0}, {"date": "2020-12-23", "close": 23.08, "volume": 429340.0}, {"date": "2020-12-24", "close": 22.9, "volume": 153701.0}, {"date": "2020-12-28", "close": 23.42, "volume": 567784.0}, {"date": "2020-12-29", "close": 22.935, "volume": 696713.0}, {"date": "2020-12-30", "close": 23.77, "volume": 451140.0}, {"date": "2020-12-31", "close": 23.74, "volume": 462942.0}, {"date": "2021-01-04", "close": 23.21, "volume": 499277.0}, {"date": "2021-01-05", "close": 23.94, "volume": 493321.0}, {"date": "2021-01-06", "close": 26.44, "volume": 858090.0}, {"date": "2021-01-07", "close": 27.07, "volume": 851384.0}, {"date": "2021-01-08", "close": 26.9, "volume": 511187.0}, {"date": "2021-01-11", "close": 27.175, "volume": 413606.0}, {"date": "2021-01-12", "close": 29.39, "volume": 1220989.0}, {"date": "2021-01-13", "close": 27.75, "volume": 637393.0}, {"date": "2021-01-14", "close": 27.99, "volume": 381924.0}, {"date": "2021-01-15", "close": 27.55, "volume": 435482.0}, {"date": "2021-01-19", "close": 26.9, "volume": 436863.0}, {"date": "2021-01-20", "close": 27.47, "volume": 322430.0}, {"date": "2021-01-21", "close": 26.9, "volume": 313908.0}, {"date": "2021-01-22", "close": 26.96, "volume": 385646.0}, {"date": "2021-01-25", "close": 26.57, "volume": 733991.0}, {"date": "2021-01-26", "close": 26.23, "volume": 558410.0}, {"date": "2021-01-27", "close": 26.88, "volume": 688136.0}, {"date": "2021-01-28", "close": 27.45, "volume": 783386.0}, {"date": "2021-01-29", "close": 27.04, "volume": 820213.0}, {"date": "2021-02-01", "close": 26.39, "volume": 600279.0}, {"date": "2021-02-02", "close": 26.31, "volume": 1093172.0}, {"date": "2021-02-03", "close": 27.66, "volume": 554587.0}, {"date": "2021-02-04", "close": 28.29, "volume": 327703.0}, {"date": "2021-02-05", "close": 29.49, "volume": 406970.0}, {"date": "2021-02-08", "close": 29.79, "volume": 330496.0}, {"date": "2021-02-09", "close": 29.51, "volume": 324476.0}, {"date": "2021-02-10", "close": 29.89, "volume": 521587.0}, {"date": "2021-02-11", "close": 29.64, "volume": 464413.0}, {"date": "2021-02-12", "close": 29.51, "volume": 251585.0}, {"date": "2021-02-16", "close": 29.36, "volume": 427274.0}, {"date": "2021-02-17", "close": 28.78, "volume": 338844.0}, {"date": "2021-02-18", "close": 28.4, "volume": 269615.0}, {"date": "2021-02-19", "close": 28.48, "volume": 497227.0}, {"date": "2021-02-22", "close": 29.67, "volume": 421787.0}, {"date": "2021-02-23", "close": 29.13, "volume": 421365.0}, {"date": "2021-02-24", "close": 29.77, "volume": 437151.0}, {"date": "2021-02-25", "close": 29.175, "volume": 378268.0}, {"date": "2021-02-26", "close": 28.79, "volume": 332446.0}, {"date": "2021-03-01", "close": 30.35, "volume": 578178.0}, {"date": "2021-03-02", "close": 30.17, "volume": 332370.0}, {"date": "2021-03-03", "close": 30.75, "volume": 501868.0}, {"date": "2021-03-04", "close": 29.89, "volume": 569297.0}, {"date": "2021-03-05", "close": 30.9, "volume": 619888.0}, {"date": "2021-03-08", "close": 31.88, "volume": 841398.0}, {"date": "2021-03-09", "close": 31.84, "volume": 497465.0}, {"date": "2021-03-10", "close": 32.36, "volume": 313037.0}, {"date": "2021-03-11", "close": 32.21, "volume": 396678.0}, {"date": "2021-03-12", "close": 32.49, "volume": 594790.0}, {"date": "2021-03-15", "close": 32.71, "volume": 819253.0}, {"date": "2021-03-16", "close": 31.43, "volume": 466304.0}, {"date": "2021-03-17", "close": 31.38, "volume": 764086.0}, {"date": "2021-03-18", "close": 32.44, "volume": 811536.0}, {"date": "2021-03-19", "close": 34.605, "volume": 1138106.0}, {"date": "2021-03-22", "close": 33.07, "volume": 1075806.0}, {"date": "2021-03-23", "close": 30.22, "volume": 995647.0}, {"date": "2021-03-24", "close": 29.43, "volume": 781868.0}, {"date": "2021-03-25", "close": 30.99, "volume": 706383.0}, {"date": "2021-03-26", "close": 31.76, "volume": 541756.0}, {"date": "2021-03-29", "close": 29.0, "volume": 656766.0}, {"date": "2021-03-30", "close": 29.92, "volume": 636119.0}, {"date": "2021-03-31", "close": 30.14, "volume": 647593.0}, {"date": "2021-04-01", "close": 29.4, "volume": 375244.0}, {"date": "2021-04-05", "close": 29.84, "volume": 548013.0}, {"date": "2021-04-06", "close": 30.2, "volume": 357436.0}, {"date": "2021-04-07", "close": 29.81, "volume": 307146.0}, {"date": "2021-04-08", "close": 30.08, "volume": 676326.0}, {"date": "2021-04-09", "close": 30.74, "volume": 544085.0}, {"date": "2021-04-12", "close": 31.47, "volume": 395525.0}, {"date": "2021-04-13", "close": 30.68, "volume": 461967.0}, {"date": "2021-04-14", "close": 31.2, "volume": 272049.0}, {"date": "2021-04-15", "close": 31.33, "volume": 303494.0}, {"date": "2021-04-16", "close": 31.96, "volume": 322587.0}, {"date": "2021-04-19", "close": 31.1, "volume": 373558.0}, {"date": "2021-04-20", "close": 30.42, "volume": 493739.0}, {"date": "2021-04-21", "close": 31.86, "volume": 207752.0}, {"date": "2021-04-22", "close": 32.24, "volume": 402484.0}, {"date": "2021-04-23", "close": 32.56, "volume": 315150.0}, {"date": "2021-04-26", "close": 31.77, "volume": 381083.0}, {"date": "2021-04-27", "close": 33.395, "volume": 374817.0}, {"date": "2021-04-28", "close": 33.1, "volume": 264348.0}, {"date": "2021-04-29", "close": 33.6, "volume": 375170.0}, {"date": "2021-04-30", "close": 32.49, "volume": 455173.0}, {"date": "2021-05-03", "close": 34.1, "volume": 458711.0}, {"date": "2021-05-04", "close": 33.86, "volume": 241724.0}, {"date": "2021-05-05", "close": 34.045, "volume": 289153.0}, {"date": "2021-05-06", "close": 33.69, "volume": 254220.0}, {"date": "2021-05-07", "close": 34.49, "volume": 218310.0}, {"date": "2021-05-10", "close": 32.83, "volume": 348052.0}, {"date": "2021-05-11", "close": 31.42, "volume": 532926.0}, {"date": "2021-05-12", "close": 30.24, "volume": 390465.0}, {"date": "2021-05-13", "close": 31.18, "volume": 299015.0}, {"date": "2021-05-14", "close": 32.81, "volume": 250922.0}, {"date": "2021-05-17", "close": 33.935, "volume": 629085.0}, {"date": "2021-05-18", "close": 33.54, "volume": 434519.0}, {"date": "2021-05-19", "close": 33.33, "volume": 373280.0}, {"date": "2021-05-20", "close": 32.21, "volume": 430834.0}, {"date": "2021-05-21", "close": 31.97, "volume": 246296.0}, {"date": "2021-05-24", "close": 32.14, "volume": 356346.0}, {"date": "2021-05-25", "close": 31.32, "volume": 335136.0}, {"date": "2021-05-26", "close": 32.69, "volume": 802211.0}, {"date": "2021-05-27", "close": 33.85, "volume": 408894.0}, {"date": "2021-05-28", "close": 33.04, "volume": 342483.0}, {"date": "2021-06-01", "close": 33.48, "volume": 549805.0}, {"date": "2021-06-02", "close": 32.5, "volume": 466819.0}, {"date": "2021-06-03", "close": 32.14, "volume": 425734.0}, {"date": "2021-06-04", "close": 31.44, "volume": 579895.0}, {"date": "2021-06-07", "close": 34.8, "volume": 1400579.0}, {"date": "2021-06-08", "close": 34.94, "volume": 674959.0}, {"date": "2021-06-09", "close": 34.14, "volume": 575427.0}, {"date": "2021-06-10", "close": 33.24, "volume": 435769.0}, {"date": "2021-06-11", "close": 34.77, "volume": 426627.0}, {"date": "2021-06-14", "close": 33.07, "volume": 431553.0}, {"date": "2021-06-15", "close": 32.86, "volume": 395309.0}, {"date": "2021-06-16", "close": 32.41, "volume": 611181.0}, {"date": "2021-06-17", "close": 32.02, "volume": 612183.0}, {"date": "2021-06-18", "close": 31.38, "volume": 759843.0}, {"date": "2021-06-21", "close": 31.99, "volume": 350536.0}, {"date": "2021-06-22", "close": 32.04, "volume": 263414.0}, {"date": "2021-06-23", "close": 32.58, "volume": 297457.0}, {"date": "2021-06-24", "close": 33.36, "volume": 222450.0}, {"date": "2021-06-25", "close": 33.09, "volume": 686259.0}, {"date": "2021-06-28", "close": 32.02, "volume": 303564.0}, {"date": "2021-06-29", "close": 31.84, "volume": 214120.0}, {"date": "2021-06-30", "close": 32.86, "volume": 385161.0}, {"date": "2021-07-01", "close": 32.61, "volume": 366119.0}, {"date": "2021-07-02", "close": 32.35, "volume": 216070.0}, {"date": "2021-07-06", "close": 31.59, "volume": 292613.0}, {"date": "2021-07-07", "close": 30.59, "volume": 266613.0}, {"date": "2021-07-08", "close": 30.52, "volume": 446019.0}, {"date": "2021-07-09", "close": 32.12, "volume": 296358.0}, {"date": "2021-07-12", "close": 31.88, "volume": 235809.0}, {"date": "2021-07-13", "close": 31.47, "volume": 265639.0}, {"date": "2021-07-14", "close": 30.98, "volume": 183104.0}, {"date": "2021-07-15", "close": 29.74, "volume": 289483.0}, {"date": "2021-07-16", "close": 28.8, "volume": 278189.0}, {"date": "2021-07-19", "close": 27.86, "volume": 495861.0}, {"date": "2021-07-20", "close": 29.31, "volume": 330490.0}, {"date": "2021-07-21", "close": 30.23, "volume": 228442.0}, {"date": "2021-07-22", "close": 29.27, "volume": 296064.0}, {"date": "2021-07-23", "close": 29.66, "volume": 308615.0}, {"date": "2021-07-26", "close": 30.12, "volume": 158231.0}, {"date": "2021-07-27", "close": 29.75, "volume": 221072.0}, {"date": "2021-07-28", "close": 29.33, "volume": 194688.0}, {"date": "2021-07-29", "close": 30.15, "volume": 255026.0}, {"date": "2021-07-30", "close": 29.86, "volume": 404990.0}, {"date": "2021-08-02", "close": 29.76, "volume": 344369.0}, {"date": "2021-08-03", "close": 30.24, "volume": 269838.0}, {"date": "2021-08-04", "close": 29.04, "volume": 278858.0}, {"date": "2021-08-05", "close": 29.46, "volume": 667872.0}, {"date": "2021-08-06", "close": 29.72, "volume": 441356.0}, {"date": "2021-08-09", "close": 28.6, "volume": 272484.0}, {"date": "2021-08-10", "close": 29.75, "volume": 477514.0}, {"date": "2021-08-11", "close": 30.29, "volume": 244840.0}, {"date": "2021-08-12", "close": 30.06, "volume": 184291.0}, {"date": "2021-08-13", "close": 29.95, "volume": 178651.0}, {"date": "2021-08-16", "close": 29.63, "volume": 237647.0}, {"date": "2021-08-17", "close": 29.21, "volume": 501951.0}, {"date": "2021-08-18", "close": 29.4, "volume": 510759.0}, {"date": "2021-08-19", "close": 29.41, "volume": 444025.0}, {"date": "2021-08-20", "close": 30.1, "volume": 340295.0}, {"date": "2021-08-23", "close": 30.58, "volume": 295137.0}, {"date": "2021-08-24", "close": 31.38, "volume": 248769.0}, {"date": "2021-08-25", "close": 31.31, "volume": 303642.0}, {"date": "2021-08-26", "close": 30.27, "volume": 225749.0}, {"date": "2021-08-27", "close": 31.68, "volume": 416974.0}, {"date": "2021-08-30", "close": 31.05, "volume": 376019.0}, {"date": "2021-08-31", "close": 30.93, "volume": 432126.0}, {"date": "2021-09-01", "close": 32.56, "volume": 707704.0}, {"date": "2021-09-02", "close": 32.7, "volume": 710522.0}, {"date": "2021-09-03", "close": 32.03, "volume": 376452.0}, {"date": "2021-09-07", "close": 31.28, "volume": 431380.0}, {"date": "2021-09-08", "close": 29.53, "volume": 356191.0}, {"date": "2021-09-09", "close": 30.07, "volume": 309611.0}, {"date": "2021-09-10", "close": 29.28, "volume": 291806.0}, {"date": "2021-09-13", "close": 29.11, "volume": 316428.0}, {"date": "2021-09-14", "close": 29.05, "volume": 355435.0}, {"date": "2021-09-15", "close": 29.05, "volume": 272091.0}, {"date": "2021-09-16", "close": 28.53, "volume": 380284.0}, {"date": "2021-09-17", "close": 28.45, "volume": 988994.0}, {"date": "2021-09-20", "close": 28.34, "volume": 407301.0}, {"date": "2021-09-21", "close": 28.21, "volume": 318153.0}, {"date": "2021-09-22", "close": 29.17, "volume": 341796.0}, {"date": "2021-09-23", "close": 29.81, "volume": 278150.0}, {"date": "2021-09-24", "close": 29.93, "volume": 285206.0}, {"date": "2021-09-27", "close": 30.84, "volume": 282601.0}, {"date": "2021-09-28", "close": 30.48, "volume": 277256.0}, {"date": "2021-09-29", "close": 30.05, "volume": 242929.0}, {"date": "2021-09-30", "close": 28.3, "volume": 424738.0}, {"date": "2021-10-01", "close": 29.13, "volume": 404680.0}, {"date": "2021-10-04", "close": 29.14, "volume": 223946.0}, {"date": "2021-10-05", "close": 28.9, "volume": 294271.0}, {"date": "2021-10-06", "close": 27.49, "volume": 350111.0}, {"date": "2021-10-07", "close": 28.26, "volume": 420989.0}, {"date": "2021-10-08", "close": 27.38, "volume": 181218.0}, {"date": "2021-10-11", "close": 26.95, "volume": 197627.0}, {"date": "2021-10-12", "close": 27.65, "volume": 302095.0}, {"date": "2021-10-13", "close": 28.18, "volume": 219729.0}, {"date": "2021-10-14", "close": 28.41, "volume": 203526.0}, {"date": "2021-10-15", "close": 28.17, "volume": 261410.0}, {"date": "2021-10-18", "close": 28.43, "volume": 197884.0}, {"date": "2021-10-19", "close": 27.87, "volume": 166635.0}, {"date": "2021-10-20", "close": 28.18, "volume": 198989.0}, {"date": "2021-10-21", "close": 28.29, "volume": 276474.0}, {"date": "2021-10-22", "close": 28.4, "volume": 175981.0}, {"date": "2021-10-25", "close": 29.36, "volume": 194866.0}, {"date": "2021-10-26", "close": 28.59, "volume": 223639.0}, {"date": "2021-10-27", "close": 27.9, "volume": 275273.0}, {"date": "2021-10-28", "close": 28.49, "volume": 210057.0}, {"date": "2021-10-29", "close": 28.66, "volume": 305272.0}, {"date": "2021-11-01", "close": 29.59, "volume": 680367.0}, {"date": "2021-11-02", "close": 28.95, "volume": 408386.0}, {"date": "2021-11-03", "close": 30.48, "volume": 453743.0}, {"date": "2021-11-04", "close": 30.63, "volume": 390290.0}, {"date": "2021-11-05", "close": 31.69, "volume": 359198.0}, {"date": "2021-11-08", "close": 31.89, "volume": 283914.0}, {"date": "2021-11-09", "close": 32.73, "volume": 257889.0}, {"date": "2021-11-10", "close": 32.32, "volume": 211360.0}, {"date": "2021-11-11", "close": 32.49, "volume": 228395.0}, {"date": "2021-11-12", "close": 32.81, "volume": 145341.0}, {"date": "2021-11-15", "close": 32.5, "volume": 207230.0}, {"date": "2021-11-16", "close": 33.13, "volume": 175423.0}, {"date": "2021-11-17", "close": 32.62, "volume": 178317.0}, {"date": "2021-11-18", "close": 32.92, "volume": 254866.0}, {"date": "2021-11-19", "close": 31.96, "volume": 172762.0}, {"date": "2021-11-22", "close": 32.46, "volume": 172886.0}, {"date": "2021-11-23", "close": 32.23, "volume": 279939.0}, {"date": "2021-11-24", "close": 31.93, "volume": 261916.0}, {"date": "2021-11-26", "close": 30.71, "volume": 247273.0}, {"date": "2021-11-29", "close": 30.92, "volume": 379167.0}, {"date": "2021-11-30", "close": 29.64, "volume": 548295.0}, {"date": "2021-12-01", "close": 30.44, "volume": 1044945.0}, {"date": "2021-12-02", "close": 29.4, "volume": 542339.0}, {"date": "2021-12-03", "close": 27.8, "volume": 475707.0}, {"date": "2021-12-06", "close": 28.71, "volume": 610842.0}, {"date": "2021-12-07", "close": 29.45, "volume": 391336.0}, {"date": "2021-12-08", "close": 29.43, "volume": 306020.0}, {"date": "2021-12-09", "close": 28.19, "volume": 265321.0}, {"date": "2021-12-10", "close": 27.49, "volume": 329907.0}, {"date": "2021-12-13", "close": 26.64, "volume": 464936.0}, {"date": "2021-12-14", "close": 26.85, "volume": 463788.0}, {"date": "2021-12-15", "close": 26.85, "volume": 606459.0}, {"date": "2021-12-16", "close": 25.91, "volume": 485404.0}, {"date": "2021-12-17", "close": 26.29, "volume": 1224582.0}, {"date": "2021-12-20", "close": 25.57, "volume": 556803.0}, {"date": "2021-12-21", "close": 26.57, "volume": 583994.0}, {"date": "2021-12-22", "close": 27.05, "volume": 1067244.0}, {"date": "2021-12-23", "close": 27.17, "volume": 258295.0}, {"date": "2021-12-27", "close": 27.71, "volume": 316353.0}, {"date": "2021-12-28", "close": 27.28, "volume": 344907.0}, {"date": "2021-12-29", "close": 27.63, "volume": 161509.0}, {"date": "2021-12-30", "close": 27.63, "volume": 154152.0}, {"date": "2021-12-31", "close": 27.64, "volume": 285773.0}, {"date": "2022-01-03", "close": 28.27, "volume": 342144.0}, {"date": "2022-01-04", "close": 28.81, "volume": 254585.0}, {"date": "2022-01-05", "close": 27.81, "volume": 250060.0}, {"date": "2022-01-06", "close": 28.16, "volume": 252674.0}, {"date": "2022-01-07", "close": 27.28, "volume": 251168.0}, {"date": "2022-01-10", "close": 26.95, "volume": 355881.0}, {"date": "2022-01-11", "close": 27.02, "volume": 374332.0}, {"date": "2022-01-12", "close": 26.88, "volume": 447939.0}, {"date": "2022-01-13", "close": 27.47, "volume": 398954.0}, {"date": "2022-01-14", "close": 27.53, "volume": 327235.0}, {"date": "2022-01-18", "close": 27.16, "volume": 265624.0}, {"date": "2022-01-19", "close": 27.06, "volume": 289205.0}, {"date": "2022-01-20", "close": 25.71, "volume": 291928.0}, {"date": "2022-01-21", "close": 25.22, "volume": 346344.0}, {"date": "2022-01-24", "close": 26.46, "volume": 690264.0}, {"date": "2022-01-25", "close": 26.31, "volume": 297009.0}, {"date": "2022-01-26", "close": 25.53, "volume": 318513.0}, {"date": "2022-01-27", "close": 25.93, "volume": 491509.0}, {"date": "2022-01-28", "close": 26.25, "volume": 619187.0}, {"date": "2022-01-31", "close": 27.17, "volume": 705502.0}, {"date": "2022-02-01", "close": 27.47, "volume": 713398.0}, {"date": "2022-02-02", "close": 27.87, "volume": 843166.0}, {"date": "2022-02-03", "close": 27.01, "volume": 652617.0}, {"date": "2022-02-04", "close": 26.65, "volume": 529164.0}, {"date": "2022-02-07", "close": 26.53, "volume": 299665.0}, {"date": "2022-02-08", "close": 27.62, "volume": 375466.0}, {"date": "2022-02-09", "close": 28.13, "volume": 309768.0}, {"date": "2022-02-10", "close": 28.24, "volume": 318977.0}, {"date": "2022-02-11", "close": 27.94, "volume": 460916.0}, {"date": "2022-02-14", "close": 27.73, "volume": 435230.0}, {"date": "2022-02-15", "close": 29.03, "volume": 322674.0}, {"date": "2022-02-16", "close": 29.58, "volume": 571837.0}, {"date": "2022-02-17", "close": 28.92, "volume": 358749.0}, {"date": "2022-02-18", "close": 28.45, "volume": 247936.0}, {"date": "2022-02-22", "close": 27.6, "volume": 335631.0}, {"date": "2022-02-23", "close": 26.76, "volume": 277814.0}, {"date": "2022-02-24", "close": 27.22, "volume": 789749.0}, {"date": "2022-02-25", "close": 27.73, "volume": 414763.0}, {"date": "2022-02-28", "close": 27.74, "volume": 573732.0}, {"date": "2022-03-01", "close": 26.3, "volume": 494407.0}, {"date": "2022-03-02", "close": 28.11, "volume": 407418.0}, {"date": "2022-03-03", "close": 27.31, "volume": 315943.0}, {"date": "2022-03-04", "close": 25.08, "volume": 554985.0}, {"date": "2022-03-07", "close": 22.79, "volume": 601280.0}, {"date": "2022-03-08", "close": 23.91, "volume": 799863.0}, {"date": "2022-03-09", "close": 24.77, "volume": 616690.0}, {"date": "2022-03-10", "close": 24.75, "volume": 377392.0}, {"date": "2022-03-11", "close": 24.0, "volume": 261287.0}, {"date": "2022-03-14", "close": 23.94, "volume": 369204.0}, {"date": "2022-03-15", "close": 24.66, "volume": 397533.0}, {"date": "2022-03-16", "close": 26.31, "volume": 522516.0}, {"date": "2022-03-17", "close": 30.06, "volume": 1523819.0}, {"date": "2022-03-18", "close": 31.42, "volume": 1008438.0}, {"date": "2022-03-21", "close": 30.33, "volume": 497894.0}, {"date": "2022-03-22", "close": 29.8, "volume": 482854.0}, {"date": "2022-03-23", "close": 28.36, "volume": 466630.0}, {"date": "2022-03-24", "close": 28.03, "volume": 317121.0}, {"date": "2022-03-25", "close": 27.5, "volume": 323532.0}, {"date": "2022-03-28", "close": 27.8, "volume": 523792.0}, {"date": "2022-03-29", "close": 29.27, "volume": 663219.0}, {"date": "2022-03-30", "close": 28.03, "volume": 463001.0}, {"date": "2022-03-31", "close": 27.05, "volume": 754802.0}, {"date": "2022-04-01", "close": 27.45, "volume": 649703.0}, {"date": "2022-04-04", "close": 28.49, "volume": 710677.0}, {"date": "2022-04-05", "close": 27.32, "volume": 677587.0}, {"date": "2022-04-06", "close": 26.79, "volume": 563536.0}, {"date": "2022-04-07", "close": 27.1, "volume": 896516.0}, {"date": "2022-04-08", "close": 27.22, "volume": 564652.0}, {"date": "2022-04-11", "close": 27.81, "volume": 674090.0}, {"date": "2022-04-12", "close": 28.25, "volume": 643066.0}, {"date": "2022-04-13", "close": 29.33, "volume": 425211.0}, {"date": "2022-04-14", "close": 28.99, "volume": 266613.0}, {"date": "2022-04-18", "close": 28.6, "volume": 523772.0}, {"date": "2022-04-19", "close": 29.59, "volume": 540592.0}, {"date": "2022-04-20", "close": 29.53, "volume": 581851.0}, {"date": "2022-04-21", "close": 29.44, "volume": 583786.0}, {"date": "2022-04-22", "close": 28.18, "volume": 654055.0}, {"date": "2022-04-25", "close": 28.58, "volume": 681701.0}, {"date": "2022-04-26", "close": 27.5, "volume": 697083.0}, {"date": "2022-04-27", "close": 28.04, "volume": 494398.0}, {"date": "2022-04-28", "close": 27.83, "volume": 653300.0}, {"date": "2022-04-29", "close": 26.48, "volume": 505800.0}, {"date": "2022-05-02", "close": 27.93, "volume": 1113929.0}, {"date": "2022-05-03", "close": 27.48, "volume": 733216.0}, {"date": "2022-05-04", "close": 27.32, "volume": 621846.0}, {"date": "2022-05-05", "close": 25.79, "volume": 622177.0}, {"date": "2022-05-06", "close": 25.55, "volume": 524247.0}, {"date": "2022-05-09", "close": 24.87, "volume": 693402.0}, {"date": "2022-05-10", "close": 24.43, "volume": 661810.0}, {"date": "2022-05-11", "close": 22.96, "volume": 552399.0}, {"date": "2022-05-12", "close": 23.8, "volume": 733028.0}, {"date": "2022-05-13", "close": 24.88, "volume": 690383.0}, {"date": "2022-05-16", "close": 24.48, "volume": 347148.0}, {"date": "2022-05-17", "close": 25.15, "volume": 452635.0}, {"date": "2022-05-18", "close": 23.54, "volume": 646134.0}, {"date": "2022-05-19", "close": 23.14, "volume": 552395.0}, {"date": "2022-05-20", "close": 22.85, "volume": 554631.0}, {"date": "2022-05-23", "close": 22.6, "volume": 486470.0}, {"date": "2022-05-24", "close": 20.78, "volume": 913958.0}, {"date": "2022-05-25", "close": 22.58, "volume": 562506.0}, {"date": "2022-05-26", "close": 24.13, "volume": 530517.0}, {"date": "2022-05-27", "close": 24.94, "volume": 517469.0}, {"date": "2022-05-31", "close": 25.06, "volume": 868714.0}, {"date": "2022-06-01", "close": 25.13, "volume": 534576.0}, {"date": "2022-06-02", "close": 26.33, "volume": 577969.0}, {"date": "2022-06-03", "close": 26.79, "volume": 514780.0}, {"date": "2022-06-06", "close": 27.36, "volume": 731980.0}, {"date": "2022-06-07", "close": 27.09, "volume": 1013856.0}, {"date": "2022-06-08", "close": 25.9, "volume": 721914.0}, {"date": "2022-06-09", "close": 25.56, "volume": 511008.0}, {"date": "2022-06-10", "close": 24.78, "volume": 491624.0}, {"date": "2022-06-13", "close": 22.71, "volume": 854328.0}, {"date": "2022-06-14", "close": 22.44, "volume": 479225.0}, {"date": "2022-06-15", "close": 22.2, "volume": 908476.0}, {"date": "2022-06-16", "close": 20.74, "volume": 941601.0}, {"date": "2022-06-17", "close": 21.14, "volume": 1036856.0}, {"date": "2022-06-21", "close": 21.45, "volume": 531874.0}, {"date": "2022-06-22", "close": 21.28, "volume": 565505.0}, {"date": "2022-06-23", "close": 21.77, "volume": 463000.0}, {"date": "2022-06-24", "close": 22.05, "volume": 623915.0}, {"date": "2022-06-27", "close": 21.98, "volume": 314364.0}, {"date": "2022-06-28", "close": 21.45, "volume": 371043.0}, {"date": "2022-06-29", "close": 20.84, "volume": 654816.0}, {"date": "2022-06-30", "close": 20.23, "volume": 620137.0}, {"date": "2022-07-01", "close": 20.01, "volume": 491440.0}, {"date": "2022-07-05", "close": 20.43, "volume": 588233.0}, {"date": "2022-07-06", "close": 19.9, "volume": 604405.0}, {"date": "2022-07-07", "close": 20.65, "volume": 474223.0}, {"date": "2022-07-08", "close": 20.79, "volume": 556395.0}, {"date": "2022-07-11", "close": 20.01, "volume": 519747.0}, {"date": "2022-07-12", "close": 20.15, "volume": 378937.0}, {"date": "2022-07-13", "close": 20.15, "volume": 404550.0}, {"date": "2022-07-14", "close": 19.77, "volume": 383518.0}, {"date": "2022-07-15", "close": 20.06, "volume": 541579.0}, {"date": "2022-07-18", "close": 20.15, "volume": 451113.0}, {"date": "2022-07-19", "close": 21.31, "volume": 509647.0}, {"date": "2022-07-20", "close": 21.82, "volume": 298386.0}, {"date": "2022-07-21", "close": 22.28, "volume": 392814.0}, {"date": "2022-07-22", "close": 22.53, "volume": 496391.0}, {"date": "2022-07-25", "close": 22.59, "volume": 309199.0}, {"date": "2022-07-26", "close": 21.36, "volume": 477077.0}, {"date": "2022-07-27", "close": 21.81, "volume": 310710.0}, {"date": "2022-07-28", "close": 22.37, "volume": 291523.0}, {"date": "2022-07-29", "close": 22.09, "volume": 449606.0}, {"date": "2022-08-01", "close": 22.24, "volume": 302355.0}, {"date": "2022-08-02", "close": 21.79, "volume": 276018.0}, {"date": "2022-08-03", "close": 22.68, "volume": 262548.0}, {"date": "2022-08-04", "close": 22.52, "volume": 261471.0}, {"date": "2022-08-05", "close": 22.61, "volume": 225360.0}, {"date": "2022-08-08", "close": 23.47, "volume": 309677.0}, {"date": "2022-08-09", "close": 22.4, "volume": 460857.0}, {"date": "2022-08-10", "close": 23.24, "volume": 402802.0}, {"date": "2022-08-11", "close": 23.49, "volume": 471294.0}, {"date": "2022-08-12", "close": 24.05, "volume": 262338.0}, {"date": "2022-08-15", "close": 23.87, "volume": 310161.0}, {"date": "2022-08-16", "close": 24.92, "volume": 317997.0}, {"date": "2022-08-17", "close": 24.42, "volume": 335930.0}, {"date": "2022-08-18", "close": 24.65, "volume": 306741.0}, {"date": "2022-08-19", "close": 23.99, "volume": 311567.0}, {"date": "2022-08-22", "close": 23.14, "volume": 335360.0}, {"date": "2022-08-23", "close": 23.43, "volume": 475929.0}, {"date": "2022-08-24", "close": 22.99, "volume": 308479.0}, {"date": "2022-08-25", "close": 23.64, "volume": 298020.0}, {"date": "2022-08-26", "close": 22.47, "volume": 283710.0}, {"date": "2022-08-29", "close": 22.02, "volume": 336037.0}, {"date": "2022-08-30", "close": 22.08, "volume": 457849.0}, {"date": "2022-08-31", "close": 21.07, "volume": 596565.0}, {"date": "2022-09-01", "close": 20.57, "volume": 912510.0}, {"date": "2022-09-02", "close": 19.6, "volume": 1047900.0}, {"date": "2022-09-06", "close": 19.84, "volume": 988362.0}, {"date": "2022-09-07", "close": 18.73, "volume": 2038728.0}, {"date": "2022-09-08", "close": 18.0, "volume": 1401894.0}, {"date": "2022-09-09", "close": 18.57, "volume": 805413.0}, {"date": "2022-09-12", "close": 18.12, "volume": 1205500.0}, {"date": "2022-09-13", "close": 16.27, "volume": 1152420.0}, {"date": "2022-09-14", "close": 15.94, "volume": 1252932.0}, {"date": "2022-09-15", "close": 15.99, "volume": 984281.0}, {"date": "2022-09-16", "close": 16.31, "volume": 1424760.0}, {"date": "2022-09-19", "close": 17.09, "volume": 895639.0}, {"date": "2022-09-20", "close": 17.06, "volume": 961623.0}, {"date": "2022-09-21", "close": 16.63, "volume": 765745.0}, {"date": "2022-09-22", "close": 15.89, "volume": 673906.0}, {"date": "2022-09-23", "close": 15.68, "volume": 809124.0}, {"date": "2022-09-26", "close": 15.08, "volume": 619874.0}, {"date": "2022-09-27", "close": 15.07, "volume": 614196.0}, {"date": "2022-09-28", "close": 15.36, "volume": 601040.0}, {"date": "2022-09-29", "close": 15.07, "volume": 516307.0}, {"date": "2022-09-30", "close": 14.95, "volume": 761987.0}, {"date": "2022-10-03", "close": 15.29, "volume": 754731.0}, {"date": "2022-10-04", "close": 16.26, "volume": 674508.0}, {"date": "2022-10-05", "close": 16.23, "volume": 491858.0}, {"date": "2022-10-06", "close": 16.33, "volume": 422630.0}, {"date": "2022-10-07", "close": 15.88, "volume": 451284.0}, {"date": "2022-10-10", "close": 15.64, "volume": 414806.0}, {"date": "2022-10-11", "close": 16.01, "volume": 571256.0}, {"date": "2022-10-12", "close": 15.68, "volume": 477200.0}, {"date": "2022-10-13", "close": 16.21, "volume": 682481.0}, {"date": "2022-10-14", "close": 15.92, "volume": 391707.0}, {"date": "2022-10-17", "close": 16.78, "volume": 459031.0}, {"date": "2022-10-18", "close": 17.23, "volume": 494859.0}, {"date": "2022-10-19", "close": 17.05, "volume": 498991.0}, {"date": "2022-10-20", "close": 16.63, "volume": 457384.0}, {"date": "2022-10-21", "close": 17.29, "volume": 390593.0}, {"date": "2022-10-24", "close": 17.51, "volume": 459124.0}, {"date": "2022-10-25", "close": 18.57, "volume": 473006.0}, {"date": "2022-10-26", "close": 18.55, "volume": 477452.0}, {"date": "2022-10-27", "close": 18.78, "volume": 573555.0}, {"date": "2022-10-28", "close": 19.4, "volume": 538883.0}, {"date": "2022-10-31", "close": 19.5, "volume": 513363.0}, {"date": "2022-11-01", "close": 19.7, "volume": 532382.0}, {"date": "2022-11-02", "close": 18.59, "volume": 618796.0}, {"date": "2022-11-03", "close": 18.21, "volume": 782953.0}, {"date": "2022-11-04", "close": 18.89, "volume": 704874.0}, {"date": "2022-11-07", "close": 18.86, "volume": 594952.0}, {"date": "2022-11-08", "close": 18.98, "volume": 419235.0}, {"date": "2022-11-09", "close": 17.62, "volume": 658050.0}, {"date": "2022-11-10", "close": 19.43, "volume": 915629.0}, {"date": "2022-11-11", "close": 20.75, "volume": 881696.0}, {"date": "2022-11-14", "close": 20.48, "volume": 702594.0}, {"date": "2022-11-15", "close": 21.19, "volume": 1141177.0}, {"date": "2022-11-16", "close": 20.2, "volume": 672066.0}, {"date": "2022-11-17", "close": 20.61, "volume": 615974.0}, {"date": "2022-11-18", "close": 21.11, "volume": 559188.0}, {"date": "2022-11-21", "close": 20.78, "volume": 594775.0}, {"date": "2022-11-22", "close": 21.48, "volume": 653761.0}, {"date": "2022-11-23", "close": 21.51, "volume": 321872.0}, {"date": "2022-11-25", "close": 21.42, "volume": 170488.0}, {"date": "2022-11-28", "close": 21.01, "volume": 473425.0}, {"date": "2022-11-29", "close": 21.25, "volume": 989202.0}, {"date": "2022-11-30", "close": 21.63, "volume": 2075600.0}, {"date": "2022-12-01", "close": 11.97, "volume": 13673340.0}, {"date": "2022-12-02", "close": 12.79, "volume": 4908779.0}, {"date": "2022-12-05", "close": 12.26, "volume": 2658401.0}, {"date": "2022-12-06", "close": 13.58, "volume": 3252075.0}, {"date": "2022-12-07", "close": 13.81, "volume": 1344755.0}, {"date": "2022-12-08", "close": 14.1, "volume": 2828168.0}, {"date": "2022-12-09", "close": 13.4, "volume": 1707852.0}, {"date": "2022-12-12", "close": 13.35, "volume": 1585578.0}, {"date": "2022-12-13", "close": 14.26, "volume": 2167206.0}, {"date": "2022-12-14", "close": 14.0, "volume": 1003465.0}, {"date": "2022-12-15", "close": 13.55, "volume": 1660557.0}, {"date": "2022-12-16", "close": 13.03, "volume": 2953043.0}, {"date": "2022-12-19", "close": 13.31, "volume": 1335073.0}, {"date": "2022-12-20", "close": 13.43, "volume": 1428302.0}, {"date": "2022-12-21", "close": 13.15, "volume": 830634.0}, {"date": "2022-12-22", "close": 12.95, "volume": 1105151.0}, {"date": "2022-12-23", "close": 13.06, "volume": 693661.0}, {"date": "2022-12-27", "close": 13.19, "volume": 704179.0}, {"date": "2022-12-28", "close": 12.97, "volume": 597301.0}, {"date": "2022-12-29", "close": 13.49, "volume": 670924.0}, {"date": "2022-12-30", "close": 13.71, "volume": 546632.0}, {"date": "2023-01-03", "close": 13.97, "volume": 1001680.0}, {"date": "2023-01-04", "close": 14.44, "volume": 944482.0}, {"date": "2023-01-05", "close": 14.09, "volume": 621410.0}, {"date": "2023-01-06", "close": 14.72, "volume": 620394.0}, {"date": "2023-01-09", "close": 14.92, "volume": 701758.0}, {"date": "2023-01-10", "close": 15.53, "volume": 779136.0}, {"date": "2023-01-11", "close": 15.66, "volume": 539966.0}, {"date": "2023-01-12", "close": 15.42, "volume": 873703.0}, {"date": "2023-01-13", "close": 15.58, "volume": 666346.0}, {"date": "2023-01-17", "close": 15.41, "volume": 489294.0}, {"date": "2023-01-18", "close": 15.29, "volume": 538851.0}, {"date": "2023-01-19", "close": 15.21, "volume": 463404.0}, {"date": "2023-01-20", "close": 15.58, "volume": 364529.0}, {"date": "2023-01-23", "close": 16.2, "volume": 857436.0}, {"date": "2023-01-24", "close": 15.71, "volume": 504352.0}, {"date": "2023-01-25", "close": 15.915, "volume": 721030.0}, {"date": "2023-01-26", "close": 16.1, "volume": 318583.0}, {"date": "2023-01-27", "close": 16.34, "volume": 276933.0}, {"date": "2023-01-30", "close": 16.26, "volume": 463865.0}, {"date": "2023-01-31", "close": 16.92, "volume": 605242.0}, {"date": "2023-02-01", "close": 17.22, "volume": 542143.0}, {"date": "2023-02-02", "close": 17.05, "volume": 648603.0}, {"date": "2023-02-03", "close": 17.0, "volume": 618671.0}, {"date": "2023-02-06", "close": 16.57, "volume": 448962.0}, {"date": "2023-02-07", "close": 16.53, "volume": 477546.0}, {"date": "2023-02-08", "close": 14.93, "volume": 876423.0}, {"date": "2023-02-09", "close": 14.99, "volume": 781569.0}, {"date": "2023-02-10", "close": 15.16, "volume": 602108.0}, {"date": "2023-02-13", "close": 15.72, "volume": 431299.0}, {"date": "2023-02-14", "close": 15.82, "volume": 647913.0}, {"date": "2023-02-15", "close": 16.2, "volume": 574532.0}, {"date": "2023-02-16", "close": 16.14, "volume": 528333.0}, {"date": "2023-02-17", "close": 16.55, "volume": 462241.0}, {"date": "2023-02-21", "close": 15.76, "volume": 909098.0}, {"date": "2023-02-22", "close": 16.15, "volume": 633289.0}, {"date": "2023-02-23", "close": 16.35, "volume": 439591.0}, {"date": "2023-02-24", "close": 16.22, "volume": 470592.0}, {"date": "2023-02-27", "close": 16.39, "volume": 402149.0}, {"date": "2023-02-28", "close": 16.615, "volume": 604599.0}, {"date": "2023-03-01", "close": 16.28, "volume": 449636.0}, {"date": "2023-03-02", "close": 16.79, "volume": 429981.0}, {"date": "2023-03-03", "close": 17.12, "volume": 522353.0}, {"date": "2023-03-06", "close": 16.13, "volume": 572958.0}, {"date": "2023-03-07", "close": 16.58, "volume": 610078.0}, {"date": "2023-03-08", "close": 16.45, "volume": 434008.0}, {"date": "2023-03-09", "close": 15.85, "volume": 574195.0}, {"date": "2023-03-10", "close": 15.84, "volume": 689875.0}, {"date": "2023-03-13", "close": 15.02, "volume": 830713.0}, {"date": "2023-03-14", "close": 15.33, "volume": 809703.0}, {"date": "2023-03-15", "close": 15.47, "volume": 1036294.0}, {"date": "2023-03-16", "close": 15.27, "volume": 1079509.0}, {"date": "2023-03-17", "close": 15.03, "volume": 1429500.0}, {"date": "2023-03-20", "close": 15.0, "volume": 895763.0}, {"date": "2023-03-21", "close": 14.84, "volume": 1233051.0}, {"date": "2023-03-22", "close": 14.39, "volume": 1103117.0}, {"date": "2023-03-23", "close": 14.32, "volume": 895544.0}, {"date": "2023-03-24", "close": 14.23, "volume": 745026.0}, {"date": "2023-03-27", "close": 14.04, "volume": 933222.0}, {"date": "2023-03-28", "close": 14.82, "volume": 1277171.0}, {"date": "2023-03-29", "close": 15.315, "volume": 649483.0}, {"date": "2023-03-30", "close": 15.39, "volume": 343768.0}, {"date": "2023-03-31", "close": 15.55, "volume": 736529.0}, {"date": "2023-04-03", "close": 15.56, "volume": 606144.0}, {"date": "2023-04-04", "close": 15.45, "volume": 668132.0}, {"date": "2023-04-05", "close": 14.9, "volume": 681845.0}, {"date": "2023-04-06", "close": 14.97, "volume": 550852.0}, {"date": "2023-04-10", "close": 15.47, "volume": 575459.0}, {"date": "2023-04-11", "close": 15.87, "volume": 514402.0}, {"date": "2023-04-12", "close": 15.635, "volume": 574692.0}, {"date": "2023-04-13", "close": 15.94, "volume": 385655.0}, {"date": "2023-04-14", "close": 16.23, "volume": 519899.0}, {"date": "2023-04-17", "close": 16.12, "volume": 430725.0}, {"date": "2023-04-18", "close": 16.25, "volume": 506552.0}, {"date": "2023-04-19", "close": 16.21, "volume": 578244.0}, {"date": "2023-04-20", "close": 16.02, "volume": 606852.0}, {"date": "2023-04-21", "close": 16.2, "volume": 373473.0}, {"date": "2023-04-24", "close": 16.45, "volume": 470260.0}, {"date": "2023-04-25", "close": 15.25, "volume": 681891.0}, {"date": "2023-04-26", "close": 15.35, "volume": 506788.0}, {"date": "2023-04-27", "close": 15.55, "volume": 411195.0}, {"date": "2023-04-28", "close": 15.7, "volume": 477210.0}, {"date": "2023-05-01", "close": 15.8, "volume": 515905.0}, {"date": "2023-05-02", "close": 15.17, "volume": 417749.0}, {"date": "2023-05-03", "close": 14.95, "volume": 426413.0}, {"date": "2023-05-04", "close": 14.75, "volume": 523433.0}, {"date": "2023-05-05", "close": 15.69, "volume": 351302.0}, {"date": "2023-05-08", "close": 16.2, "volume": 460663.0}, {"date": "2023-05-09", "close": 16.13, "volume": 369364.0}, {"date": "2023-05-10", "close": 16.14, "volume": 321007.0}, {"date": "2023-05-11", "close": 16.48, "volume": 356538.0}, {"date": "2023-05-12", "close": 16.21, "volume": 302238.0}, {"date": "2023-05-15", "close": 16.66, "volume": 375244.0}, {"date": "2023-05-16", "close": 16.27, "volume": 302984.0}, {"date": "2023-05-17", "close": 16.92, "volume": 310838.0}, {"date": "2023-05-18", "close": 17.31, "volume": 316076.0}, {"date": "2023-05-19", "close": 16.44, "volume": 418852.0}, {"date": "2023-05-22", "close": 16.75, "volume": 310714.0}, {"date": "2023-05-23", "close": 17.12, "volume": 350553.0}, {"date": "2023-05-24", "close": 16.94, "volume": 435428.0}, {"date": "2023-05-25", "close": 16.78, "volume": 358604.0}, {"date": "2023-05-26", "close": 17.32, "volume": 238150.0}, {"date": "2023-05-30", "close": 17.05, "volume": 408708.0}, {"date": "2023-05-31", "close": 16.08, "volume": 798040.0}, {"date": "2023-06-01", "close": 16.02, "volume": 401947.0}, {"date": "2023-06-02", "close": 16.84, "volume": 443533.0}, {"date": "2023-06-05", "close": 16.39, "volume": 560587.0}, {"date": "2023-06-06", "close": 20.98, "volume": 2360516.0}, {"date": "2023-06-07", "close": 20.33, "volume": 1210615.0}, {"date": "2023-06-08", "close": 20.29, "volume": 533534.0}, {"date": "2023-06-09", "close": 20.19, "volume": 464054.0}, {"date": "2023-06-12", "close": 19.98, "volume": 521875.0}, {"date": "2023-06-13", "close": 20.0, "volume": 442529.0}, {"date": "2023-06-14", "close": 19.94, "volume": 502010.0}, {"date": "2023-06-15", "close": 19.98, "volume": 441740.0}, {"date": "2023-06-16", "close": 19.54, "volume": 1487370.0}, {"date": "2023-06-20", "close": 20.1, "volume": 532007.0}, {"date": "2023-06-21", "close": 20.19, "volume": 366897.0}, {"date": "2023-06-22", "close": 19.95, "volume": 650688.0}, {"date": "2023-06-23", "close": 19.37, "volume": 994263.0}, {"date": "2023-06-26", "close": 19.28, "volume": 353601.0}, {"date": "2023-06-27", "close": 19.75, "volume": 399129.0}, {"date": "2023-06-28", "close": 19.9, "volume": 513210.0}, {"date": "2023-06-29", "close": 20.55, "volume": 545233.0}, {"date": "2023-06-30", "close": 19.27, "volume": 610943.0}, {"date": "2023-07-03", "close": 19.94, "volume": 300376.0}, {"date": "2023-07-05", "close": 19.29, "volume": 519585.0}, {"date": "2023-07-06", "close": 18.92, "volume": 381393.0}, {"date": "2023-07-07", "close": 18.74, "volume": 516172.0}, {"date": "2023-07-10", "close": 19.53, "volume": 352180.0}, {"date": "2023-07-11", "close": 20.09, "volume": 358911.0}, {"date": "2023-07-12", "close": 20.18, "volume": 532867.0}, {"date": "2023-07-13", "close": 19.88, "volume": 315720.0}, {"date": "2023-07-14", "close": 20.21, "volume": 467540.0}, {"date": "2023-07-17", "close": 20.01, "volume": 506010.0}, {"date": "2023-07-18", "close": 20.45, "volume": 377289.0}, {"date": "2023-07-19", "close": 20.69, "volume": 477857.0}, {"date": "2023-07-20", "close": 20.88, "volume": 303655.0}, {"date": "2023-07-21", "close": 20.16, "volume": 388918.0}, {"date": "2023-07-24", "close": 20.4, "volume": 324528.0}, {"date": "2023-07-25", "close": 20.31, "volume": 205648.0}, {"date": "2023-07-26", "close": 20.54, "volume": 240925.0}, {"date": "2023-07-27", "close": 20.38, "volume": 295629.0}, {"date": "2023-07-28", "close": 20.66, "volume": 223910.0}, {"date": "2023-07-31", "close": 20.71, "volume": 340852.0}, {"date": "2023-08-01", "close": 20.9, "volume": 379874.0}, {"date": "2023-08-02", "close": 20.46, "volume": 385525.0}, {"date": "2023-08-03", "close": 20.79, "volume": 368441.0}, {"date": "2023-08-04", "close": 20.86, "volume": 260342.0}, {"date": "2023-08-07", "close": 21.17, "volume": 317249.0}, {"date": "2023-08-08", "close": 21.46, "volume": 341121.0}, {"date": "2023-08-09", "close": 21.5, "volume": 635742.0}, {"date": "2023-08-10", "close": 21.62, "volume": 669180.0}, {"date": "2023-08-11", "close": 21.71, "volume": 313943.0}, {"date": "2023-08-14", "close": 20.9, "volume": 1126750.0}, {"date": "2023-08-15", "close": 20.98, "volume": 548318.0}, {"date": "2023-08-16", "close": 20.68, "volume": 274398.0}, {"date": "2023-08-17", "close": 20.63, "volume": 264948.0}, {"date": "2023-08-18", "close": 20.78, "volume": 253951.0}, {"date": "2023-08-21", "close": 20.1, "volume": 280495.0}, {"date": "2023-08-22", "close": 19.2, "volume": 374020.0}, {"date": "2023-08-23", "close": 19.17, "volume": 198392.0}, {"date": "2023-08-24", "close": 18.87, "volume": 286833.0}, {"date": "2023-08-25", "close": 18.7, "volume": 248336.0}, {"date": "2023-08-28", "close": 18.85, "volume": 186471.0}, {"date": "2023-08-29", "close": 19.17, "volume": 156350.0}, {"date": "2023-08-30", "close": 19.84, "volume": 368325.0}, {"date": "2023-08-31", "close": 19.85, "volume": 221040.0}, {"date": "2023-09-01", "close": 20.19, "volume": 244497.0}, {"date": "2023-09-05", "close": 19.4, "volume": 430908.0}, {"date": "2023-09-06", "close": 19.3, "volume": 408864.0}, {"date": "2023-09-07", "close": 23.98, "volume": 1777602.0}, {"date": "2023-09-08", "close": 23.65, "volume": 1218321.0}, {"date": "2023-09-11", "close": 24.25, "volume": 1212249.0}, {"date": "2023-09-12", "close": 24.48, "volume": 786905.0}, {"date": "2023-09-13", "close": 24.42, "volume": 645147.0}, {"date": "2023-09-14", "close": 24.81, "volume": 622083.0}, {"date": "2023-09-15", "close": 25.24, "volume": 2989708.0}, {"date": "2023-09-18", "close": 25.09, "volume": 683532.0}, {"date": "2023-09-19", "close": 24.77, "volume": 494577.0}, {"date": "2023-09-20", "close": 24.94, "volume": 557399.0}, {"date": "2023-09-21", "close": 24.42, "volume": 726993.0}, {"date": "2023-09-22", "close": 23.98, "volume": 484790.0}, {"date": "2023-09-25", "close": 24.08, "volume": 371347.0}, {"date": "2023-09-26", "close": 23.95, "volume": 528953.0}, {"date": "2023-09-27", "close": 24.48, "volume": 506523.0}, {"date": "2023-09-28", "close": 24.9, "volume": 653720.0}, {"date": "2023-09-29", "close": 24.92, "volume": 1321172.0}, {"date": "2023-10-02", "close": 24.8, "volume": 663369.0}, {"date": "2023-10-03", "close": 24.43, "volume": 566417.0}, {"date": "2023-10-04", "close": 24.31, "volume": 559536.0}, {"date": "2023-10-05", "close": 23.53, "volume": 417115.0}, {"date": "2023-10-06", "close": 23.42, "volume": 429672.0}, {"date": "2023-10-09", "close": 23.84, "volume": 404376.0}, {"date": "2023-10-10", "close": 24.23, "volume": 297085.0}, {"date": "2023-10-11", "close": 24.78, "volume": 469773.0}, {"date": "2023-10-12", "close": 23.93, "volume": 447006.0}, {"date": "2023-10-13", "close": 23.4, "volume": 428836.0}, {"date": "2023-10-16", "close": 24.23, "volume": 359806.0}, {"date": "2023-10-17", "close": 25.65, "volume": 655195.0}, {"date": "2023-10-18", "close": 25.29, "volume": 331775.0}, {"date": "2023-10-19", "close": 25.01, "volume": 323987.0}, {"date": "2023-10-20", "close": 24.72, "volume": 313638.0}, {"date": "2023-10-23", "close": 24.55, "volume": 508193.0}, {"date": "2023-10-24", "close": 25.24, "volume": 416822.0}, {"date": "2023-10-25", "close": 25.07, "volume": 543441.0}, {"date": "2023-10-26", "close": 24.9, "volume": 324629.0}, {"date": "2023-10-27", "close": 24.57, "volume": 319403.0}, {"date": "2023-10-30", "close": 25.26, "volume": 419623.0}, {"date": "2023-10-31", "close": 25.55, "volume": 413761.0}, {"date": "2023-11-01", "close": 25.32, "volume": 469641.0}, {"date": "2023-11-02", "close": 26.61, "volume": 926755.0}, {"date": "2023-11-03", "close": 27.18, "volume": 634773.0}, {"date": "2023-11-06", "close": 27.11, "volume": 383531.0}, {"date": "2023-11-07", "close": 27.41, "volume": 325610.0}, {"date": "2023-11-08", "close": 26.33, "volume": 469246.0}, {"date": "2023-11-09", "close": 25.73, "volume": 386636.0}, {"date": "2023-11-10", "close": 26.22, "volume": 396353.0}, {"date": "2023-11-13", "close": 26.36, "volume": 401597.0}, {"date": "2023-11-14", "close": 27.9, "volume": 514344.0}, {"date": "2023-11-15", "close": 27.45, "volume": 820209.0}, {"date": "2023-11-16", "close": 27.21, "volume": 496202.0}, {"date": "2023-11-17", "close": 28.06, "volume": 421359.0}, {"date": "2023-11-20", "close": 28.58, "volume": 442186.0}, {"date": "2023-11-21", "close": 27.89, "volume": 336409.0}, {"date": "2023-11-22", "close": 27.64, "volume": 334697.0}, {"date": "2023-11-24", "close": 28.27, "volume": 139744.0}, {"date": "2023-11-27", "close": 28.35, "volume": 557256.0}, {"date": "2023-11-28", "close": 28.82, "volume": 506502.0}, {"date": "2023-11-29", "close": 28.81, "volume": 662022.0}, {"date": "2023-11-30", "close": 28.77, "volume": 570163.0}, {"date": "2023-12-01", "close": 29.17, "volume": 648629.0}, {"date": "2023-12-04", "close": 29.635, "volume": 762750.0}, {"date": "2023-12-05", "close": 29.24, "volume": 1330488.0}, {"date": "2023-12-06", "close": 28.8, "volume": 752910.0}, {"date": "2023-12-07", "close": 30.07, "volume": 680083.0}, {"date": "2023-12-08", "close": 31.74, "volume": 758988.0}, {"date": "2023-12-11", "close": 32.97, "volume": 809354.0}, {"date": "2023-12-12", "close": 33.86, "volume": 864531.0}, {"date": "2023-12-13", "close": 33.73, "volume": 744024.0}, {"date": "2023-12-14", "close": 35.02, "volume": 848865.0}, {"date": "2023-12-15", "close": 35.41, "volume": 3624660.0}, {"date": "2023-12-18", "close": 34.17, "volume": 953388.0}, {"date": "2023-12-19", "close": 34.91, "volume": 644405.0}, {"date": "2023-12-20", "close": 33.37, "volume": 638570.0}, {"date": "2023-12-21", "close": 33.71, "volume": 551967.0}, {"date": "2023-12-22", "close": 33.56, "volume": 458846.0}, {"date": "2023-12-26", "close": 33.96, "volume": 409366.0}, {"date": "2023-12-27", "close": 34.0, "volume": 364147.0}, {"date": "2023-12-28", "close": 34.03, "volume": 384343.0}, {"date": "2023-12-29", "close": 33.98, "volume": 501840.0}, {"date": "2024-01-02", "close": 33.54, "volume": 680394.0}, {"date": "2024-01-03", "close": 32.31, "volume": 697026.0}, {"date": "2024-01-04", "close": 32.14, "volume": 463793.0}, {"date": "2024-01-05", "close": 31.63, "volume": 530351.0}, {"date": "2024-01-08", "close": 32.08, "volume": 573747.0}, {"date": "2024-01-09", "close": 31.61, "volume": 635933.0}, {"date": "2024-01-10", "close": 31.93, "volume": 458024.0}, {"date": "2024-01-11", "close": 31.38, "volume": 551982.0}, {"date": "2024-01-12", "close": 31.78, "volume": 463952.0}, {"date": "2024-01-16", "close": 31.19, "volume": 794963.0}, {"date": "2024-01-17", "close": 30.63, "volume": 604842.0}, {"date": "2024-01-18", "close": 30.39, "volume": 558166.0}, {"date": "2024-01-19", "close": 29.9, "volume": 716122.0}, {"date": "2024-01-22", "close": 30.48, "volume": 547101.0}, {"date": "2024-01-23", "close": 30.43, "volume": 547159.0}, {"date": "2024-01-24", "close": 30.22, "volume": 555343.0}, {"date": "2024-01-25", "close": 30.74, "volume": 384442.0}, {"date": "2024-01-26", "close": 30.91, "volume": 375858.0}, {"date": "2024-01-29", "close": 31.54, "volume": 519718.0}, {"date": "2024-01-30", "close": 31.58, "volume": 562733.0}, {"date": "2024-01-31", "close": 30.09, "volume": 651977.0}, {"date": "2024-02-01", "close": 30.9, "volume": 545959.0}, {"date": "2024-02-02", "close": 30.16, "volume": 445124.0}, {"date": "2024-02-05", "close": 29.36, "volume": 665394.0}, {"date": "2024-02-06", "close": 30.02, "volume": 426687.0}, {"date": "2024-02-07", "close": 29.89, "volume": 371239.0}, {"date": "2024-02-08", "close": 31.4, "volume": 450071.0}, {"date": "2024-02-09", "close": 31.63, "volume": 489801.0}, {"date": "2024-02-12", "close": 31.87, "volume": 511171.0}, {"date": "2024-02-13", "close": 30.96, "volume": 541990.0}, {"date": "2024-02-14", "close": 31.34, "volume": 325842.0}, {"date": "2024-02-15", "close": 32.09, "volume": 465330.0}, {"date": "2024-02-16", "close": 31.71, "volume": 313777.0}, {"date": "2024-02-20", "close": 31.85, "volume": 418011.0}, {"date": "2024-02-21", "close": 32.65, "volume": 915322.0}, {"date": "2024-02-22", "close": 32.73, "volume": 453559.0}, {"date": "2024-02-23", "close": 33.23, "volume": 396370.0}, {"date": "2024-02-26", "close": 33.51, "volume": 1109512.0}, {"date": "2024-02-27", "close": 33.65, "volume": 475748.0}, {"date": "2024-02-28", "close": 32.05, "volume": 1102126.0}, {"date": "2024-02-29", "close": 33.27, "volume": 650496.0}, {"date": "2024-03-01", "close": 33.24, "volume": 452588.0}, {"date": "2024-03-04", "close": 29.73, "volume": 1324291.0}, {"date": "2024-03-05", "close": 29.485, "volume": 517390.0}, {"date": "2024-03-06", "close": 29.3, "volume": 501166.0}, {"date": "2024-03-07", "close": 29.68, "volume": 464697.0}, {"date": "2024-03-08", "close": 29.58, "volume": 464486.0}, {"date": "2024-03-11", "close": 29.5, "volume": 696652.0}, {"date": "2024-03-12", "close": 30.38, "volume": 602868.0}, {"date": "2024-03-13", "close": 30.33, "volume": 932805.0}, {"date": "2024-03-14", "close": 26.67, "volume": 2269308.0}, {"date": "2024-03-15", "close": 26.19, "volume": 3754115.0}, {"date": "2024-03-18", "close": 26.34, "volume": 1254822.0}, {"date": "2024-03-19", "close": 27.35, "volume": 518950.0}, {"date": "2024-03-20", "close": 28.15, "volume": 583369.0}, {"date": "2024-03-21", "close": 28.52, "volume": 542694.0}, {"date": "2024-03-22", "close": 27.36, "volume": 534486.0}, {"date": "2024-03-25", "close": 27.43, "volume": 667002.0}, {"date": "2024-03-26", "close": 27.78, "volume": 480623.0}, {"date": "2024-03-27", "close": 28.8, "volume": 523532.0}, {"date": "2024-03-28", "close": 29.01, "volume": 555520.0}, {"date": "2024-04-01", "close": 28.53, "volume": 514185.0}, {"date": "2024-04-02", "close": 27.73, "volume": 774170.0}, {"date": "2024-04-03", "close": 27.59, "volume": 491049.0}, {"date": "2024-04-04", "close": 28.03, "volume": 670066.0}, {"date": "2024-04-05", "close": 28.16, "volume": 598795.0}, {"date": "2024-04-08", "close": 28.32, "volume": 451164.0}, {"date": "2024-04-09", "close": 28.12, "volume": 377966.0}, {"date": "2024-04-10", "close": 27.52, "volume": 695256.0}, {"date": "2024-04-11", "close": 27.91, "volume": 480903.0}, {"date": "2024-04-12", "close": 27.12, "volume": 331555.0}, {"date": "2024-04-15", "close": 27.12, "volume": 586800.0}, {"date": "2024-04-16", "close": 27.75, "volume": 425155.0}, {"date": "2024-04-17", "close": 27.28, "volume": 417509.0}, {"date": "2024-04-18", "close": 27.15, "volume": 286629.0}, {"date": "2024-04-19", "close": 27.64, "volume": 337571.0}, {"date": "2024-04-22", "close": 27.84, "volume": 270663.0}, {"date": "2024-04-23", "close": 28.95, "volume": 627369.0}, {"date": "2024-04-24", "close": 29.06, "volume": 417138.0}, {"date": "2024-04-25", "close": 28.5, "volume": 418391.0}, {"date": "2024-04-26", "close": 28.42, "volume": 352300.0}, {"date": "2024-04-29", "close": 28.68, "volume": 347680.0}, {"date": "2024-04-30", "close": 28.15, "volume": 328368.0}, {"date": "2024-05-01", "close": 28.28, "volume": 313718.0}, {"date": "2024-05-02", "close": 28.5, "volume": 356353.0}, {"date": "2024-05-03", "close": 28.59, "volume": 420712.0}, {"date": "2024-05-06", "close": 28.58, "volume": 362158.0}, {"date": "2024-05-07", "close": 28.4, "volume": 375697.0}, {"date": "2024-05-08", "close": 27.76, "volume": 350770.0}, {"date": "2024-05-09", "close": 28.23, "volume": 380977.0}, {"date": "2024-05-10", "close": 27.99, "volume": 313726.0}, {"date": "2024-05-13", "close": 28.14, "volume": 319702.0}, {"date": "2024-05-14", "close": 28.45, "volume": 301866.0}, {"date": "2024-05-15", "close": 28.4, "volume": 284778.0}, {"date": "2024-05-16", "close": 28.22, "volume": 256669.0}, {"date": "2024-05-17", "close": 27.76, "volume": 277478.0}, {"date": "2024-05-20", "close": 27.21, "volume": 409537.0}, {"date": "2024-05-21", "close": 27.5, "volume": 387549.0}, {"date": "2024-05-22", "close": 27.9, "volume": 596994.0}, {"date": "2024-05-23", "close": 28.01, "volume": 560235.0}, {"date": "2024-05-24", "close": 28.82, "volume": 410071.0}, {"date": "2024-05-28", "close": 29.7, "volume": 483499.0}, {"date": "2024-05-29", "close": 29.13, "volume": 515647.0}, {"date": "2024-05-30", "close": 29.35, "volume": 513312.0}, {"date": "2024-05-31", "close": 30.06, "volume": 588435.0}, {"date": "2024-06-03", "close": 31.03, "volume": 621471.0}, {"date": "2024-06-04", "close": 30.71, "volume": 528760.0}, {"date": "2024-06-05", "close": 31.3, "volume": 867695.0}, {"date": "2024-06-06", "close": 27.08, "volume": 1412791.0}, {"date": "2024-06-07", "close": 26.85, "volume": 1088729.0}, {"date": "2024-06-10", "close": 26.85, "volume": 861534.0}, {"date": "2024-06-11", "close": 27.07, "volume": 587259.0}, {"date": "2024-06-12", "close": 26.01, "volume": 575988.0}, {"date": "2024-06-13", "close": 26.3, "volume": 838662.0}, {"date": "2024-06-14", "close": 26.54, "volume": 550395.0}, {"date": "2024-06-17", "close": 27.36, "volume": 848401.0}, {"date": "2024-06-18", "close": 27.44, "volume": 667817.0}, {"date": "2024-06-20", "close": 27.01, "volume": 795306.0}, {"date": "2024-06-21", "close": 27.85, "volume": 4288109.0}, {"date": "2024-06-24", "close": 28.21, "volume": 630928.0}, {"date": "2024-06-25", "close": 27.28, "volume": 541679.0}, {"date": "2024-06-26", "close": 27.15, "volume": 940588.0}, {"date": "2024-06-27", "close": 26.81, "volume": 874817.0}, {"date": "2024-06-28", "close": 27.07, "volume": 1197066.0}, {"date": "2024-07-01", "close": 26.82, "volume": 655443.0}, {"date": "2024-07-02", "close": 26.57, "volume": 428898.0}, {"date": "2024-07-03", "close": 26.47, "volume": 263305.0}, {"date": "2024-07-05", "close": 26.58, "volume": 475741.0}, {"date": "2024-07-08", "close": 26.43, "volume": 574374.0}, {"date": "2024-07-09", "close": 25.75, "volume": 513317.0}, {"date": "2024-07-10", "close": 26.14, "volume": 853557.0}, {"date": "2024-07-11", "close": 26.83, "volume": 735264.0}, {"date": "2024-07-12", "close": 26.08, "volume": 641767.0}, {"date": "2024-07-15", "close": 26.13, "volume": 808536.0}, {"date": "2024-07-16", "close": 26.9, "volume": 588201.0}, {"date": "2024-07-17", "close": 26.55, "volume": 701273.0}, {"date": "2024-07-18", "close": 26.06, "volume": 503521.0}, {"date": "2024-07-19", "close": 25.54, "volume": 480755.0}, {"date": "2024-07-22", "close": 26.53, "volume": 642478.0}, {"date": "2024-07-23", "close": 26.87, "volume": 637791.0}, {"date": "2024-07-24", "close": 26.33, "volume": 388497.0}, {"date": "2024-07-25", "close": 25.85, "volume": 507198.0}, {"date": "2024-07-26", "close": 26.65, "volume": 454345.0}, {"date": "2024-07-29", "close": 27.0, "volume": 458727.0}, {"date": "2024-07-30", "close": 27.04, "volume": 349268.0}, {"date": "2024-07-31", "close": 27.57, "volume": 356740.0}, {"date": "2024-08-01", "close": 26.66, "volume": 314140.0}, {"date": "2024-08-02", "close": 24.75, "volume": 404962.0}, {"date": "2024-08-05", "close": 24.05, "volume": 528488.0}, {"date": "2024-08-06", "close": 24.48, "volume": 371395.0}, {"date": "2024-08-07", "close": 24.14, "volume": 403106.0}, {"date": "2024-08-08", "close": 24.84, "volume": 321869.0}, {"date": "2024-08-09", "close": 24.88, "volume": 221103.0}, {"date": "2024-08-12", "close": 24.6, "volume": 304331.0}, {"date": "2024-08-13", "close": 24.85, "volume": 346134.0}, {"date": "2024-08-14", "close": 24.64, "volume": 370345.0}, {"date": "2024-08-15", "close": 25.39, "volume": 334588.0}, {"date": "2024-08-16", "close": 25.58, "volume": 227426.0}, {"date": "2024-08-19", "close": 25.89, "volume": 307370.0}, {"date": "2024-08-20", "close": 25.79, "volume": 290240.0}, {"date": "2024-08-21", "close": 26.2, "volume": 474988.0}, {"date": "2024-08-22", "close": 25.72, "volume": 360678.0}, {"date": "2024-08-23", "close": 26.54, "volume": 350964.0}, {"date": "2024-08-26", "close": 26.4, "volume": 359828.0}, {"date": "2024-08-27", "close": 26.29, "volume": 248441.0}, {"date": "2024-08-28", "close": 25.79, "volume": 598798.0}, {"date": "2024-08-29", "close": 26.31, "volume": 359315.0}, {"date": "2024-08-30", "close": 26.47, "volume": 343690.0}, {"date": "2024-09-03", "close": 25.24, "volume": 598520.0}, {"date": "2024-09-04", "close": 25.04, "volume": 643714.0}, {"date": "2024-09-05", "close": 30.55, "volume": 2325868.0}, {"date": "2024-09-06", "close": 32.18, "volume": 1179265.0}, {"date": "2024-09-09", "close": 30.85, "volume": 1053080.0}, {"date": "2024-09-10", "close": 30.53, "volume": 962521.0}, {"date": "2024-09-11", "close": 30.57, "volume": 669483.0}, {"date": "2024-09-12", "close": 30.07, "volume": 570758.0}, {"date": "2024-09-13", "close": 31.19, "volume": 554322.0}, {"date": "2024-09-16", "close": 31.74, "volume": 504760.0}, {"date": "2024-09-17", "close": 32.06, "volume": 439515.0}, {"date": "2024-09-18", "close": 31.8, "volume": 517874.0}, {"date": "2024-09-19", "close": 31.85, "volume": 466759.0}, {"date": "2024-09-20", "close": 31.71, "volume": 1804986.0}, {"date": "2024-09-23", "close": 31.82, "volume": 494223.0}, {"date": "2024-09-24", "close": 31.57, "volume": 402518.0}, {"date": "2024-09-25", "close": 30.05, "volume": 615252.0}, {"date": "2024-09-26", "close": 30.27, "volume": 650450.0}, {"date": "2024-09-27", "close": 30.05, "volume": 445355.0}, {"date": "2024-09-30", "close": 30.52, "volume": 595711.0}, {"date": "2024-10-01", "close": 30.45, "volume": 517795.0}, {"date": "2024-10-02", "close": 29.18, "volume": 515466.0}, {"date": "2024-10-03", "close": 28.49, "volume": 452121.0}, {"date": "2024-10-04", "close": 30.11, "volume": 492818.0}, {"date": "2024-10-07", "close": 29.67, "volume": 544470.0}, {"date": "2024-10-08", "close": 29.61, "volume": 432622.0}, {"date": "2024-10-09", "close": 30.4, "volume": 594047.0}, {"date": "2024-10-10", "close": 30.35, "volume": 349706.0}, {"date": "2024-10-11", "close": 30.45, "volume": 272216.0}, {"date": "2024-10-14", "close": 30.51, "volume": 331604.0}, {"date": "2024-10-15", "close": 31.33, "volume": 496232.0}, {"date": "2024-10-16", "close": 32.23, "volume": 436741.0}, {"date": "2024-10-17", "close": 32.76, "volume": 387981.0}, {"date": "2024-10-18", "close": 33.38, "volume": 390942.0}, {"date": "2024-10-21", "close": 31.88, "volume": 468922.0}, {"date": "2024-10-22", "close": 31.34, "volume": 221702.0}, {"date": "2024-10-23", "close": 30.85, "volume": 266357.0}, {"date": "2024-10-24", "close": 30.69, "volume": 320890.0}, {"date": "2024-10-25", "close": 30.6, "volume": 217049.0}, {"date": "2024-10-28", "close": 31.3, "volume": 219008.0}, {"date": "2024-10-29", "close": 31.13, "volume": 175594.0}, {"date": "2024-10-30", "close": 31.05, "volume": 302448.0}, {"date": "2024-10-31", "close": 30.28, "volume": 411460.0}, {"date": "2024-11-01", "close": 30.0, "volume": 342150.0}, {"date": "2024-11-04", "close": 29.8, "volume": 326069.0}, {"date": "2024-11-05", "close": 30.54, "volume": 290119.0}, {"date": "2024-11-06", "close": 30.89, "volume": 483522.0}, {"date": "2024-11-07", "close": 31.44, "volume": 379007.0}, {"date": "2024-11-08", "close": 30.86, "volume": 375698.0}, {"date": "2024-11-11", "close": 31.13, "volume": 315381.0}, {"date": "2024-11-12", "close": 31.27, "volume": 414040.0}, {"date": "2024-11-13", "close": 30.86, "volume": 316996.0}, {"date": "2024-11-14", "close": 30.79, "volume": 291548.0}, {"date": "2024-11-15", "close": 30.33, "volume": 251847.0}, {"date": "2024-11-18", "close": 29.72, "volume": 249115.0}, {"date": "2024-11-19", "close": 29.24, "volume": 301970.0}, {"date": "2024-11-20", "close": 28.56, "volume": 504917.0}, {"date": "2024-11-21", "close": 29.22, "volume": 450864.0}, {"date": "2024-11-22", "close": 30.11, "volume": 373781.0}, {"date": "2024-11-25", "close": 30.95, "volume": 281393.0}, {"date": "2024-11-26", "close": 30.34, "volume": 383882.0}, {"date": "2024-11-27", "close": 29.62, "volume": 351885.0}, {"date": "2024-11-29", "close": 29.63, "volume": 224782.0}, {"date": "2024-12-02", "close": 31.38, "volume": 668778.0}, {"date": "2024-12-03", "close": 31.76, "volume": 536440.0}, {"date": "2024-12-04", "close": 31.71, "volume": 398311.0}, {"date": "2024-12-05", "close": 31.04, "volume": 370965.0}, {"date": "2024-12-06", "close": 31.42, "volume": 344505.0}, {"date": "2024-12-09", "close": 31.58, "volume": 788506.0}, {"date": "2024-12-10", "close": 34.87, "volume": 1027355.0}, {"date": "2024-12-11", "close": 35.21, "volume": 780405.0}, {"date": "2024-12-12", "close": 34.65, "volume": 549895.0}, {"date": "2024-12-13", "close": 36.1, "volume": 624210.0}, {"date": "2024-12-16", "close": 34.94, "volume": 584475.0}, {"date": "2024-12-17", "close": 35.48, "volume": 713417.0}, {"date": "2024-12-18", "close": 34.09, "volume": 535783.0}, {"date": "2024-12-19", "close": 33.67, "volume": 614839.0}, {"date": "2024-12-20", "close": 32.83, "volume": 3817113.0}, {"date": "2024-12-23", "close": 33.23, "volume": 471264.0}, {"date": "2024-12-24", "close": 33.17, "volume": 122854.0}, {"date": "2024-12-26", "close": 33.14, "volume": 247806.0}, {"date": "2024-12-27", "close": 32.74, "volume": 203472.0}, {"date": "2024-12-30", "close": 32.47, "volume": 236845.0}, {"date": "2024-12-31", "close": 32.62, "volume": 329634.0}, {"date": "2025-01-02", "close": 32.02, "volume": 270186.0}, {"date": "2025-01-03", "close": 32.14, "volume": 232434.0}, {"date": "2025-01-06", "close": 32.76, "volume": 261679.0}, {"date": "2025-01-07", "close": 32.36, "volume": 433965.0}, {"date": "2025-01-08", "close": 32.2, "volume": 268059.0}, {"date": "2025-01-10", "close": 31.4, "volume": 473248.0}, {"date": "2025-01-13", "close": 30.59, "volume": 465204.0}, {"date": "2025-01-14", "close": 30.55, "volume": 367131.0}, {"date": "2025-01-15", "close": 31.44, "volume": 406474.0}, {"date": "2025-01-16", "close": 30.59, "volume": 353321.0}, {"date": "2025-01-17", "close": 30.91, "volume": 316958.0}, {"date": "2025-01-21", "close": 31.36, "volume": 1598787.0}, {"date": "2025-01-22", "close": 31.46, "volume": 348326.0}, {"date": "2025-01-23", "close": 31.46, "volume": 433412.0}, {"date": "2025-01-24", "close": 31.89, "volume": 508033.0}, {"date": "2025-01-27", "close": 32.18, "volume": 373470.0}, {"date": "2025-01-28", "close": 32.37, "volume": 264178.0}, {"date": "2025-01-29", "close": 32.47, "volume": 257400.0}, {"date": "2025-01-30", "close": 32.88, "volume": 311660.0}, {"date": "2025-01-31", "close": 31.22, "volume": 581095.0}, {"date": "2025-02-03", "close": 29.52, "volume": 359382.0}, {"date": "2025-02-04", "close": 30.26, "volume": 377272.0}, {"date": "2025-02-05", "close": 30.3, "volume": 302687.0}, {"date": "2025-02-06", "close": 29.7, "volume": 341388.0}, {"date": "2025-02-07", "close": 29.63, "volume": 399984.0}, {"date": "2025-02-10", "close": 29.73, "volume": 352822.0}, {"date": "2025-02-11", "close": 30.01, "volume": 290231.0}, {"date": "2025-02-12", "close": 29.25, "volume": 295860.0}, {"date": "2025-02-13", "close": 30.3, "volume": 286701.0}, {"date": "2025-02-14", "close": 29.72, "volume": 247175.0}, {"date": "2025-02-18", "close": 29.5, "volume": 368300.0}, {"date": "2025-02-19", "close": 29.02, "volume": 414060.0}, {"date": "2025-02-20", "close": 28.85, "volume": 376059.0}, {"date": "2025-02-21", "close": 28.13, "volume": 493264.0}, {"date": "2025-02-24", "close": 28.02, "volume": 419996.0}, {"date": "2025-02-25", "close": 27.04, "volume": 730857.0}, {"date": "2025-02-26", "close": 26.69, "volume": 830576.0}, {"date": "2025-02-27", "close": 26.38, "volume": 591506.0}, {"date": "2025-02-28", "close": 27.07, "volume": 749937.0}, {"date": "2025-03-03", "close": 26.65, "volume": 702331.0}, {"date": "2025-03-04", "close": 25.44, "volume": 501744.0}, {"date": "2025-03-05", "close": 25.66, "volume": 545536.0}, {"date": "2025-03-06", "close": 26.57, "volume": 522571.0}, {"date": "2025-03-07", "close": 26.43, "volume": 611206.0}, {"date": "2025-03-10", "close": 25.93, "volume": 623139.0}, {"date": "2025-03-11", "close": 25.92, "volume": 527348.0}, {"date": "2025-03-12", "close": 25.34, "volume": 676246.0}, {"date": "2025-03-13", "close": 26.1, "volume": 1653908.0}, {"date": "2025-03-14", "close": 26.675, "volume": 639277.0}, {"date": "2025-03-17", "close": 27.06, "volume": 895925.0}, {"date": "2025-03-18", "close": 26.13, "volume": 723102.0}, {"date": "2025-03-19", "close": 26.73, "volume": 479285.0}, {"date": "2025-03-20", "close": 26.65, "volume": 541747.0}, {"date": "2025-03-21", "close": 26.2, "volume": 2813359.0}, {"date": "2025-03-24", "close": 27.58, "volume": 577017.0}, {"date": "2025-03-25", "close": 27.11, "volume": 462055.0}, {"date": "2025-03-26", "close": 27.26, "volume": 555598.0}, {"date": "2025-03-27", "close": 27.34, "volume": 389482.0}, {"date": "2025-03-28", "close": 27.22, "volume": 586605.0}, {"date": "2025-03-31", "close": 27.35, "volume": 708365.0}, {"date": "2025-04-01", "close": 27.48, "volume": 587478.0}, {"date": "2025-04-02", "close": 27.9, "volume": 464986.0}, {"date": "2025-04-03", "close": 25.38, "volume": 1059650.0}, {"date": "2025-04-04", "close": 25.6, "volume": 1268283.0}, {"date": "2025-04-07", "close": 24.24, "volume": 1095907.0}, {"date": "2025-04-08", "close": 22.51, "volume": 1249171.0}, {"date": "2025-04-09", "close": 25.14, "volume": 991065.0}, {"date": "2025-04-10", "close": 24.79, "volume": 838186.0}, {"date": "2025-04-11", "close": 24.67, "volume": 673753.0}, {"date": "2025-04-14", "close": 24.21, "volume": 600855.0}, {"date": "2025-04-15", "close": 24.22, "volume": 576340.0}, {"date": "2025-04-16", "close": 23.54, "volume": 421496.0}, {"date": "2025-04-17", "close": 24.22, "volume": 439081.0}, {"date": "2025-04-21", "close": 24.6, "volume": 482287.0}, {"date": "2025-04-22", "close": 24.71, "volume": 612271.0}, {"date": "2025-04-23", "close": 24.69, "volume": 588265.0}, {"date": "2025-04-24", "close": 25.51, "volume": 396853.0}, {"date": "2025-04-25", "close": 25.87, "volume": 345290.0}, {"date": "2025-04-28", "close": 25.04, "volume": 403274.0}, {"date": "2025-04-29", "close": 24.94, "volume": 416831.0}, {"date": "2025-04-30", "close": 25.22, "volume": 448347.0}, {"date": "2025-05-01", "close": 25.2, "volume": 389074.0}, {"date": "2025-05-02", "close": 25.56, "volume": 323606.0}, {"date": "2025-05-05", "close": 25.45, "volume": 296160.0}, {"date": "2025-05-06", "close": 25.5, "volume": 316514.0}, {"date": "2025-05-07", "close": 26.03, "volume": 330449.0}, {"date": "2025-05-08", "close": 26.75, "volume": 360838.0}, {"date": "2025-05-09", "close": 26.42, "volume": 269521.0}, {"date": "2025-05-12", "close": 27.99, "volume": 401402.0}, {"date": "2025-05-13", "close": 28.14, "volume": 298240.0}, {"date": "2025-05-14", "close": 28.05, "volume": 376437.0}, {"date": "2025-05-15", "close": 27.88, "volume": 515837.0}, {"date": "2025-05-16", "close": 28.13, "volume": 265670.0}, {"date": "2025-05-19", "close": 28.31, "volume": 283166.0}, {"date": "2025-05-20", "close": 28.42, "volume": 259442.0}, {"date": "2025-05-21", "close": 27.42, "volume": 339080.0}, {"date": "2025-05-22", "close": 27.51, "volume": 311076.0}, {"date": "2025-05-23", "close": 27.27, "volume": 490040.0}, {"date": "2025-05-27", "close": 28.51, "volume": 305073.0}, {"date": "2025-05-28", "close": 28.63, "volume": 521813.0}, {"date": "2025-05-29", "close": 28.45, "volume": 506124.0}, {"date": "2025-05-30", "close": 29.05, "volume": 1095120.0}, {"date": "2025-06-02", "close": 28.7, "volume": 764479.0}, {"date": "2025-06-03", "close": 29.09, "volume": 663038.0}, {"date": "2025-06-04", "close": 28.4, "volume": 444428.0}, {"date": "2025-06-05", "close": 27.67, "volume": 813794.0}, {"date": "2025-06-06", "close": 22.51, "volume": 2374870.0}, {"date": "2025-06-09", "close": 22.16, "volume": 2241168.0}, {"date": "2025-06-10", "close": 22.05, "volume": 1083680.0}, {"date": "2025-06-11", "close": 21.77, "volume": 1092952.0}, {"date": "2025-06-12", "close": 21.25, "volume": 1174044.0}, {"date": "2025-06-13", "close": 20.54, "volume": 1217513.0}, {"date": "2025-06-16", "close": 21.46, "volume": 1096601.0}, {"date": "2025-06-17", "close": 21.58, "volume": 857897.0}, {"date": "2025-06-18", "close": 21.45, "volume": 1481211.0}, {"date": "2025-06-20", "close": 21.96, "volume": 2110183.0}, {"date": "2025-06-23", "close": 21.79, "volume": 1377359.0}, {"date": "2025-06-24", "close": 22.01, "volume": 818217.0}, {"date": "2025-06-25", "close": 21.75, "volume": 708091.0}, {"date": "2025-06-26", "close": 22.49, "volume": 717907.0}, {"date": "2025-06-27", "close": 22.34, "volume": 1618952.0}, {"date": "2025-06-30", "close": 22.4, "volume": 779617.0}, {"date": "2025-07-01", "close": 23.23, "volume": 790289.0}, {"date": "2025-07-02", "close": 23.35, "volume": 932521.0}, {"date": "2025-07-03", "close": 23.24, "volume": 423469.0}, {"date": "2025-07-07", "close": 23.54, "volume": 1128369.0}, {"date": "2025-07-08", "close": 23.66, "volume": 727440.0}, {"date": "2025-07-09", "close": 23.55, "volume": 595867.0}, {"date": "2025-07-10", "close": 23.75, "volume": 697284.0}, {"date": "2025-07-11", "close": 23.97, "volume": 540466.0}, {"date": "2025-07-14", "close": 23.94, "volume": 666045.0}, {"date": "2025-07-15", "close": 23.23, "volume": 661710.0}, {"date": "2025-07-16", "close": 23.16, "volume": 783870.0}, {"date": "2025-07-17", "close": 23.87, "volume": 666230.0}, {"date": "2025-07-18", "close": 23.08, "volume": 564667.0}, {"date": "2025-07-21", "close": 23.21, "volume": 520152.0}, {"date": "2025-07-22", "close": 23.51, "volume": 527078.0}, {"date": "2025-07-23", "close": 24.33, "volume": 501691.0}, {"date": "2025-07-24", "close": 24.0, "volume": 487247.0}, {"date": "2025-07-25", "close": 24.095, "volume": 451163.0}, {"date": "2025-07-28", "close": 24.36, "volume": 539362.0}, {"date": "2025-07-29", "close": 23.995, "volume": 401110.0}, {"date": "2025-07-30", "close": 23.65, "volume": 425859.0}, {"date": "2025-07-31", "close": 23.6, "volume": 615535.0}, {"date": "2025-08-01", "close": 23.25, "volume": 610447.0}, {"date": "2025-08-04", "close": 24.25, "volume": 597793.0}, {"date": "2025-08-05", "close": 24.39, "volume": 818655.0}, {"date": "2025-08-06", "close": 24.44, "volume": 519787.0}, {"date": "2025-08-07", "close": 24.3, "volume": 482643.0}, {"date": "2025-08-08", "close": 24.39, "volume": 412432.0}, {"date": "2025-08-11", "close": 24.41, "volume": 348957.0}, {"date": "2025-08-12", "close": 25.18, "volume": 505330.0}, {"date": "2025-08-13", "close": 26.12, "volume": 457362.0}, {"date": "2025-08-14", "close": 25.63, "volume": 444322.0}, {"date": "2025-08-15", "close": 25.88, "volume": 623730.0}, {"date": "2025-08-18", "close": 26.1, "volume": 378932.0}, {"date": "2025-08-19", "close": 26.07, "volume": 366041.0}, {"date": "2025-08-20", "close": 25.85, "volume": 474780.0}, {"date": "2025-08-21", "close": 26.05, "volume": 433972.0}, {"date": "2025-08-22", "close": 26.99, "volume": 465075.0}, {"date": "2025-08-25", "close": 26.71, "volume": 409906.0}, {"date": "2025-08-26", "close": 26.59, "volume": 563797.0}, {"date": "2025-08-27", "close": 27.0, "volume": 516040.0}, {"date": "2025-08-28", "close": 27.07, "volume": 530382.0}, {"date": "2025-08-29", "close": 27.0, "volume": 579762.0}, {"date": "2025-09-02", "close": 27.03, "volume": 680795.0}, {"date": "2025-09-03", "close": 27.12, "volume": 1329764.0}, {"date": "2025-09-04", "close": 27.63, "volume": 1312594.0}, {"date": "2025-09-05", "close": 25.96, "volume": 1154004.0}, {"date": "2025-09-08", "close": 27.08, "volume": 988722.0}, {"date": "2025-09-09", "close": 26.9, "volume": 888671.0}, {"date": "2025-09-10", "close": 26.69, "volume": 875023.0}, {"date": "2025-09-11", "close": 27.17, "volume": 607403.0}, {"date": "2025-09-12", "close": 26.56, "volume": 753932.0}, {"date": "2025-09-15", "close": 27.38, "volume": 534354.0}, {"date": "2025-09-16", "close": 27.18, "volume": 451537.0}, {"date": "2025-09-17", "close": 27.2, "volume": 493425.0}, {"date": "2025-09-18", "close": 27.33, "volume": 490385.0}, {"date": "2025-09-19", "close": 26.34, "volume": 1623273.0}, {"date": "2025-09-22", "close": 26.6, "volume": 516457.0}, {"date": "2025-09-23", "close": 26.65, "volume": 375973.0}, {"date": "2025-09-24", "close": 26.9, "volume": 349755.0}, {"date": "2025-09-25", "close": 26.7, "volume": 504284.0}, {"date": "2025-09-26", "close": 27.35, "volume": 425048.0}, {"date": "2025-09-29", "close": 26.72, "volume": 485472.0}, {"date": "2025-09-30", "close": 26.61, "volume": 401539.0}, {"date": "2025-10-01", "close": 26.86, "volume": 476080.0}, {"date": "2025-10-02", "close": 26.92, "volume": 303050.0}, {"date": "2025-10-03", "close": 27.49, "volume": 344462.0}, {"date": "2025-10-06", "close": 27.23, "volume": 346520.0}, {"date": "2025-10-07", "close": 26.81, "volume": 386500.0}, {"date": "2025-10-08", "close": 27.07, "volume": 382254.0}, {"date": "2025-10-09", "close": 26.19, "volume": 354959.0}, {"date": "2025-10-10", "close": 25.06, "volume": 957433.0}, {"date": "2025-10-13", "close": 25.6, "volume": 407434.0}, {"date": "2025-10-14", "close": 26.53, "volume": 404078.0}, {"date": "2025-10-15", "close": 27.31, "volume": 417467.0}, {"date": "2025-10-16", "close": 27.3, "volume": 329100.0}, {"date": "2025-10-17", "close": 27.52, "volume": 237293.0}, {"date": "2025-10-20", "close": 27.47, "volume": 273557.0}, {"date": "2025-10-21", "close": 27.99, "volume": 225420.0}, {"date": "2025-10-22", "close": 28.04, "volume": 254138.0}, {"date": "2025-10-23", "close": 28.44, "volume": 261600.0}, {"date": "2025-10-24", "close": 28.26, "volume": 259627.0}, {"date": "2025-10-27", "close": 28.34, "volume": 205990.0}, {"date": "2025-10-28", "close": 28.19, "volume": 343279.0}, {"date": "2025-10-29", "close": 27.87, "volume": 309847.0}, {"date": "2025-10-30", "close": 27.34, "volume": 277702.0}, {"date": "2025-10-31", "close": 26.85, "volume": 483681.0}, {"date": "2025-11-03", "close": 26.89, "volume": 373371.0}, {"date": "2025-11-04", "close": 26.92, "volume": 391008.0}, {"date": "2025-11-05", "close": 28.25, "volume": 364857.0}, {"date": "2025-11-06", "close": 27.5, "volume": 320292.0}, {"date": "2025-11-07", "close": 27.62, "volume": 320606.0}, {"date": "2025-11-10", "close": 27.87, "volume": 241185.0}, {"date": "2025-11-11", "close": 28.08, "volume": 234809.0}, {"date": "2025-11-12", "close": 28.58, "volume": 257361.0}, {"date": "2025-11-13", "close": 28.23, "volume": 239251.0}, {"date": "2025-11-14", "close": 27.94, "volume": 258930.0}, {"date": "2025-11-17", "close": 27.21, "volume": 477159.0}, {"date": "2025-11-18", "close": 27.2, "volume": 401789.0}, {"date": "2025-11-19", "close": 26.99, "volume": 321119.0}, {"date": "2025-11-20", "close": 27.1, "volume": 357905.0}, {"date": "2025-11-21", "close": 28.37, "volume": 529131.0}, {"date": "2025-11-24", "close": 28.24, "volume": 468182.0}, {"date": "2025-11-25", "close": 29.51, "volume": 386492.0}, {"date": "2025-11-26", "close": 29.47, "volume": 473362.0}, {"date": "2025-11-28", "close": 29.15, "volume": 160210.0}, {"date": "2025-12-01", "close": 29.49, "volume": 331936.0}, {"date": "2025-12-02", "close": 29.42, "volume": 480172.0}, {"date": "2025-12-03", "close": 29.63, "volume": 342703.0}, {"date": "2025-12-04", "close": 29.45, "volume": 425402.0}, {"date": "2025-12-05", "close": 30.38, "volume": 468506.0}, {"date": "2025-12-08", "close": 29.67, "volume": 761262.0}, {"date": "2025-12-09", "close": 30.82, "volume": 996977.0}, {"date": "2025-12-10", "close": 31.5, "volume": 700556.0}, {"date": "2025-12-11", "close": 30.8, "volume": 600832.0}, {"date": "2025-12-12", "close": 31.41, "volume": 518407.0}, {"date": "2025-12-15", "close": 31.81, "volume": 827483.0}, {"date": "2025-12-16", "close": 31.63, "volume": 703771.0}, {"date": "2025-12-17", "close": 32.07, "volume": 600223.0}, {"date": "2025-12-18", "close": 31.59, "volume": 594735.0}, {"date": "2025-12-19", "close": 30.26, "volume": 1437751.0}, {"date": "2025-12-22", "close": 30.71, "volume": 444606.0}, {"date": "2025-12-23", "close": 30.25, "volume": 388293.0}, {"date": "2025-12-24", "close": 30.24, "volume": 136755.0}, {"date": "2025-12-26", "close": 30.42, "volume": 258132.0}, {"date": "2025-12-29", "close": 29.87, "volume": 393379.0}, {"date": "2025-12-30", "close": 29.73, "volume": 237478.0}, {"date": "2025-12-31", "close": 28.96, "volume": 382075.0}, {"date": "2026-01-02", "close": 29.51, "volume": 420541.0}, {"date": "2026-01-05", "close": 29.19, "volume": 456139.0}, {"date": "2026-01-06", "close": 29.98, "volume": 335364.0}, {"date": "2026-01-07", "close": 29.53, "volume": 332078.0}, {"date": "2026-01-08", "close": 30.31, "volume": 419642.0}, {"date": "2026-01-09", "close": 29.86, "volume": 409737.0}, {"date": "2026-01-12", "close": 29.64, "volume": 336826.0}, {"date": "2026-01-13", "close": 30.02, "volume": 327584.0}, {"date": "2026-01-14", "close": 29.77, "volume": 371581.0}, {"date": "2026-01-15", "close": 30.68, "volume": 301929.0}, {"date": "2026-01-16", "close": 30.05, "volume": 417659.0}, {"date": "2026-01-20", "close": 28.73, "volume": 379828.0}, {"date": "2026-01-21", "close": 29.51, "volume": 383561.0}, {"date": "2026-01-22", "close": 29.16, "volume": 360828.0}, {"date": "2026-01-23", "close": 28.65, "volume": 290186.0}, {"date": "2026-01-26", "close": 28.64, "volume": 417975.0}, {"date": "2026-01-27", "close": 28.2, "volume": 277810.0}, {"date": "2026-01-28", "close": 28.13, "volume": 436027.0}, {"date": "2026-01-29", "close": 28.78, "volume": 382688.0}, {"date": "2026-01-30", "close": 29.35, "volume": 529396.0}, {"date": "2026-02-02", "close": 29.98, "volume": 370911.0}, {"date": "2026-02-03", "close": 30.0, "volume": 519524.0}, {"date": "2026-02-04", "close": 31.08, "volume": 363718.0}, {"date": "2026-02-05", "close": 30.19, "volume": 537395.0}, {"date": "2026-02-06", "close": 30.51, "volume": 359237.0}, {"date": "2026-02-09", "close": 30.02, "volume": 406961.0}, {"date": "2026-02-10", "close": 30.2, "volume": 327598.0}, {"date": "2026-02-11", "close": 30.15, "volume": 291406.0}, {"date": "2026-02-12", "close": 30.07, "volume": 350683.0}, {"date": "2026-02-13", "close": 30.15, "volume": 359140.0}, {"date": "2026-02-17", "close": 30.63, "volume": 495415.0}, {"date": "2026-02-18", "close": 31.75, "volume": 489394.0}, {"date": "2026-02-19", "close": 31.62, "volume": 421619.0}, {"date": "2026-02-20", "close": 31.89, "volume": 751551.0}, {"date": "2026-02-23", "close": 30.6, "volume": 531773.0}, {"date": "2026-02-24", "close": 31.05, "volume": 394423.0}, {"date": "2026-02-25", "close": 31.19, "volume": 444171.0}, {"date": "2026-02-26", "close": 31.77, "volume": 370780.0}, {"date": "2026-02-27", "close": 30.59, "volume": 516246.0}, {"date": "2026-03-02", "close": 30.56, "volume": 430033.0}, {"date": "2026-03-03", "close": 30.45, "volume": 457387.0}, {"date": "2026-03-04", "close": 30.68, "volume": 379062.0}, {"date": "2026-03-05", "close": 30.16, "volume": 362680.0}, {"date": "2026-03-06", "close": 29.44, "volume": 395226.0}, {"date": "2026-03-09", "close": 29.26, "volume": 674039.0}, {"date": "2026-03-10", "close": 29.62, "volume": 595928.0}, {"date": "2026-03-11", "close": 29.57, "volume": 592710.0}, {"date": "2026-03-12", "close": 26.19, "volume": 2399534.0}, {"date": "2026-03-13", "close": 26.38, "volume": 1309529.0}, {"date": "2026-03-16", "close": 25.74, "volume": 1041662.0}, {"date": "2026-03-17", "close": 25.77, "volume": 874547.0}, {"date": "2026-03-18", "close": 26.05, "volume": 653051.0}, {"date": "2026-03-19", "close": 27.05, "volume": 636517.0}, {"date": "2026-03-20", "close": 26.64, "volume": 1309857.0}, {"date": "2026-03-23", "close": 27.22, "volume": 582115.0}, {"date": "2026-03-24", "close": 26.96, "volume": 613941.0}, {"date": "2026-03-25", "close": 27.13, "volume": 793896.0}, {"date": "2026-03-26", "close": 26.89, "volume": 449605.0}, {"date": "2026-03-27", "close": 26.55, "volume": 643936.0}, {"date": "2026-03-30", "close": 27.01, "volume": 638603.0}, {"date": "2026-03-31", "close": 27.7, "volume": 585814.0}, {"date": "2026-04-01", "close": 27.66, "volume": 742533.0}, {"date": "2026-04-02", "close": 28.0, "volume": 627921.0}, {"date": "2026-04-06", "close": 28.29, "volume": 310255.0}, {"date": "2026-04-07", "close": 28.14, "volume": 353302.0}, {"date": "2026-04-08", "close": 29.09, "volume": 417289.0}, {"date": "2026-04-09", "close": 29.81, "volume": 371046.0}, {"date": "2026-04-10", "close": 29.57, "volume": 279510.0}, {"date": "2026-04-13", "close": 29.31, "volume": 384234.0}, {"date": "2026-04-14", "close": 29.46, "volume": 380715.0}, {"date": "2026-04-15", "close": 29.72, "volume": 366065.0}, {"date": "2026-04-16", "close": 29.5, "volume": 455857.0}, {"date": "2026-04-17", "close": 30.49, "volume": 513924.0}, {"date": "2026-04-20", "close": 31.39, "volume": 392216.0}, {"date": "2026-04-21", "close": 31.9, "volume": 524360.0}, {"date": "2026-04-22", "close": 31.32, "volume": 311507.0}, {"date": "2026-04-23", "close": 31.5, "volume": 287971.0}, {"date": "2026-04-24", "close": 31.36, "volume": 356485.0}, {"date": "2026-04-27", "close": 31.68, "volume": 290575.0}, {"date": "2026-04-28", "close": 31.44, "volume": 398459.0}, {"date": "2026-04-29", "close": 30.9, "volume": 484872.0}, {"date": "2026-04-30", "close": 31.19, "volume": 436063.0}, {"date": "2026-05-01", "close": 31.54, "volume": 313013.0}, {"date": "2026-05-04", "close": 30.65, "volume": 465924.0}, {"date": "2026-05-05", "close": 30.95, "volume": 380212.0}, {"date": "2026-05-06", "close": 31.95, "volume": 365524.0}, {"date": "2026-05-07", "close": 31.3, "volume": 299131.0}, {"date": "2026-05-08", "close": 31.77, "volume": 255391.0}, {"date": "2026-05-11", "close": 30.26, "volume": 481135.0}, {"date": "2026-05-12", "close": 29.67, "volume": 376448.0}, {"date": "2026-05-13", "close": 29.43, "volume": 479741.0}, {"date": "2026-05-14", "close": 29.75, "volume": 360005.0}, {"date": "2026-05-15", "close": 28.73, "volume": 965540.0}, {"date": "2026-05-18", "close": 29.03, "volume": 528989.0}, {"date": "2026-05-19", "close": 28.33, "volume": 439058.0}, {"date": "2026-05-20", "close": 29.64, "volume": 450560.0}, {"date": "2026-05-21", "close": 30.47, "volume": 370233.0}, {"date": "2026-05-22", "close": 30.82, "volume": 340192.0}, {"date": "2026-05-26", "close": 31.68, "volume": 353266.0}, {"date": "2026-05-27", "close": 32.29, "volume": 486821.0}, {"date": "2026-05-28", "close": 32.93, "volume": 413507.0}, {"date": "2026-05-29", "close": 32.33, "volume": 611370.0}, {"date": "2026-06-01", "close": 32.21, "volume": 403374.0}, {"date": "2026-06-02", "close": 32.58, "volume": 437261.0}, {"date": "2026-06-03", "close": 32.29, "volume": 467446.0}, {"date": "2026-06-04", "close": 32.04, "volume": 701876.0}, {"date": "2026-06-05", "close": 33.71, "volume": 1733543.0}, {"date": "2026-06-08", "close": 34.92, "volume": 1416928.0}, {"date": "2026-06-09", "close": 34.0, "volume": 917540.0}, {"date": "2026-06-10", "close": 34.07, "volume": 835707.0}, {"date": "2026-06-11", "close": 35.67, "volume": 608056.0}, {"date": "2026-06-12", "close": 35.28, "volume": 472457.0}, {"date": "2026-06-15", "close": 34.63, "volume": 647648.0}, {"date": "2026-06-16", "close": 34.86, "volume": 656224.0}, {"date": "2026-06-17", "close": 34.05, "volume": 780207.0}, {"date": "2026-06-18", "close": 34.77, "volume": 896081.0}, {"date": "2026-06-22", "close": 34.15, "volume": 751713.0}, {"date": "2026-06-23", "close": 33.62, "volume": 664539.0}, {"date": "2026-06-24", "close": 34.4, "volume": 618407.0}, {"date": "2026-06-25", "close": 33.38, "volume": 752378.0}, {"date": "2026-06-26", "close": 34.06, "volume": 1453505.0}, {"date": "2026-06-29", "close": 32.92, "volume": 711928.0}, {"date": "2026-06-30", "close": 33.71, "volume": 671860.0}, {"date": "2026-07-01", "close": 33.57, "volume": 455236.0}, {"date": "2026-07-02", "close": 33.5, "volume": 461564.0}, {"date": "2026-07-06", "close": 33.6, "volume": 632138.0}, {"date": "2026-07-07", "close": 33.92, "volume": 490372.0}, {"date": "2026-07-08", "close": 33.8, "volume": 698507.0}, {"date": "2026-07-09", "close": 34.17, "volume": 702890.0}, {"date": "2026-07-10", "close": 34.75, "volume": 406070.0}, {"date": "2026-07-13", "close": 34.5, "volume": 373333.0}, {"date": "2026-07-14", "close": 34.18, "volume": 278861.0}, {"date": "2026-07-15", "close": 35.21, "volume": 531014.0}, {"date": "2026-07-16", "close": 35.9, "volume": 912825.0}, {"date": "2026-07-17", "close": 35.42, "volume": 457060.0}, {"date": "2026-07-20", "close": 35.45, "volume": 417752.0}, {"date": "2026-07-21", "close": 35.76, "volume": 429919.0}, {"date": "2026-07-22", "close": 35.75, "volume": 283585.0}, {"date": "2026-07-23", "close": 34.48, "volume": 516219.0}, {"date": "2026-07-24", "close": 34.95, "volume": 287630.0}, {"date": "2026-07-27", "close": 35.93, "volume": 388705.0}, {"date": "2026-07-28", "close": 36.81, "volume": 314268.0}, {"date": "2026-07-29", "close": 36.54, "volume": 323285.0}, {"date": "2026-07-30", "close": 36.69, "volume": 326684.0}, {"date": "2026-07-31", "close": 36.41, "volume": 422123.0}, {"date": "2026-08-03", "close": 36.4, "volume": 498966.0}, {"date": "2026-08-04", "close": 36.48, "volume": 401693.0}, {"date": "2026-08-05", "close": 36.47, "volume": 317620.0}, {"date": "2026-08-06", "close": 35.77, "volume": 354161.0}, {"date": "2026-08-07", "close": 35.46, "volume": 446982.0}, {"date": "2026-08-10", "close": 35.14, "volume": 357057.0}, {"date": "2026-08-11", "close": 34.11, "volume": 444459.0}, {"date": "2026-08-12", "close": 33.46, "volume": 487143.0}, {"date": "2026-08-13", "close": 33.8, "volume": 498290.0}, {"date": "2026-08-14", "close": 33.9, "volume": 329734.0}, {"date": "2026-08-17", "close": 33.77, "volume": 696851.0}, {"date": "2026-08-18", "close": 33.72, "volume": 324838.0}, {"date": "2026-08-19", "close": 34.1, "volume": 317242.0}, {"date": "2026-08-20", "close": 33.18, "volume": 395766.0}, {"date": "2026-08-21", "close": 33.78, "volume": 342638.0}, {"date": "2026-08-24", "close": 33.8, "volume": 352424.0}, {"date": "2026-08-25", "close": 33.29, "volume": 446203.0}, {"date": "2026-08-26", "close": 33.53, "volume": 403692.0}, {"date": "2026-08-27", "close": 33.35, "volume": 472219.0}, {"date": "2026-08-28", "close": 33.46, "volume": 419244.0}, {"date": "2026-08-31", "close": 32.59, "volume": 800058.0}, {"date": "2026-09-01", "close": 32.17, "volume": 701116.0}, {"date": "2026-09-02", "close": 28.47, "volume": 2130735.0}, {"date": "2026-09-03", "close": 27.23, "volume": 1377047.0}, {"date": "2026-09-04", "close": 27.74, "volume": 924502.0}, {"date": "2026-09-08", "close": 27.62, "volume": 1161207.0}, {"date": "2026-09-09", "close": 27.54, "volume": 1179860.0}, {"date": "2026-09-10", "close": 27.67, "volume": 1067499.0}, {"date": "2026-09-11", "close": 27.89, "volume": 893534.0}, {"date": "2026-09-14", "close": 27.83, "volume": 821181.0}, {"date": "2026-09-15", "close": 27.76, "volume": 836035.0}, {"date": "2026-09-16", "close": 28.17, "volume": 1247929.0}, {"date": "2026-09-17", "close": 27.67, "volume": 789888.0}, {"date": "2026-09-18", "close": 27.57, "volume": 1334795.0}, {"date": "2026-09-21", "close": 27.66, "volume": 714378.0}, {"date": "2026-09-22", "close": 28.22, "volume": 733107.0}, {"date": "2026-09-23", "close": 26.94, "volume": 613525.0}, {"date": "2026-09-24", "close": 27.05, "volume": 657909.0}, {"date": "2026-09-25", "close": 27.12, "volume": 446514.0}, {"date": "2026-09-28", "close": 27.13, "volume": 659285.0}, {"date": "2026-09-29", "close": 27.25, "volume": 614414.0}, {"date": "2026-09-30", "close": 27.12, "volume": 808083.0}, {"date": "2026-10-01", "close": 27.57, "volume": 673128.0}, {"date": "2026-10-02", "close": 27.37, "volume": 517341.0}, {"date": "2026-10-05", "close": 26.99, "volume": 584658.0}, {"date": "2026-10-06", "close": 26.78, "volume": 714432.0}, {"date": "2026-10-07", "close": 26.95, "volume": 909971.0}, {"date": "2026-10-08", "close": 26.77, "volume": 807348.0}, {"date": "2026-10-09", "close": 27.07, "volume": 478403.0}, {"date": "2026-10-12", "close": 27.21, "volume": 511342.0}, {"date": "2026-10-13", "close": 27.45, "volume": 415963.0}, {"date": "2026-10-14", "close": 27.5, "volume": 419572.0}, {"date": "2026-10-15", "close": 28.4, "volume": 585021.0}, {"date": "2026-10-16", "close": 28.38, "volume": 417935.0}, {"date": "2026-10-19", "close": 28.4, "volume": 314104.0}, {"date": "2026-10-20", "close": 28.51, "volume": 380480.0}, {"date": "2026-10-21", "close": 28.44, "volume": 439798.0}, {"date": "2026-10-22", "close": 29.78, "volume": 579550.0}, {"date": "2026-10-23", "close": 29.85, "volume": 528485.0}, {"date": "2026-10-26", "close": 29.65, "volume": 430343.0}, {"date": "2026-10-27", "close": 29.77, "volume": 559425.0}, {"date": "2026-10-28", "close": 29.25, "volume": 412188.0}, {"date": "2026-10-29", "close": 30.36, "volume": 449159.0}, {"date": "2026-10-30", "close": 30.28, "volume": 416495.0}], "refreshing": true}