{"ticker": "HCSG", "overview": {"cik": "731012", "ticker": "HCSG", "name": "HEALTHCARE SERVICES GROUP INC", "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "sic": "8050", "announcements": [{"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001594748-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001950047-26-010401", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-23", "title": "Quarterly report", "accession": "0000731012-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0000731012-26-000055", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-07", "title": "Material event", "accession": "0000731012-26-000052", "price_sensitive": true}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001811683-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001890359-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0002071308-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001704092-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007658", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-24", "title": "Employee share plan", "accession": "0000731012-26-000048", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-24", "title": "Quarterly report", "accession": "0000731012-26-000046", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0000731012-26-000040", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001849650-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001811683-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0002071308-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001890359-26-000011", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-29", "title": "FORM 4/A", "accession": "0002036666-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0002071308-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0002134551-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001403593-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001890359-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001811683-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001521829-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001645229-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 457981.29, "net": -457981.29, "insiders": 1, "first_date": "2026-10-26", "last_date": "2026-10-26"}, "metrics": {"ticker": "HCSG", "has_prices": true, "as_of": "2026-08-07", "last": 22.23, "prev_close": 22.05, "change": 0.17999999999999972, "change_pct": 0.008163265306122436, "session_volume": 786244.0, "vwap_5": 22.645425117507717, "vwap_20": 23.46281323597008, "vwap_60": 22.725817547927896, "vwap_250": 19.661267471650095, "high_52w": 25.31, "low_52w": 17.02, "avg_volume_20": 809518.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001631", "src": "13DG", "ticker": "HCSG", "cik": "731012", "company": "HEALTHCARE SERVICES GROUP INC", "company_raw": "HEALTHCARE SERVICES GROUP INC", "who": "Healthcare Services Group Inc", "who_key": "HEALTHCARE SERVICES GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "HEALTHCARE SERVICES GROUP INC moves to a 4.83% passive stake in HCSG", "source_url": "https://www.sec.gov/Archives/edgar/data/731012/0002100119-26-001631-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5260}, {"id": "13DG-0002100121-26-001069", "src": "13DG", "ticker": "HCSG", "cik": "731012", "company": "HEALTHCARE SERVICES GROUP INC", "company_raw": "HEALTHCARE SERVICES GROUP INC", "who": "Healthcare Services Group Inc", "who_key": "HEALTHCARE SERVICES GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "HEALTHCARE SERVICES GROUP INC moves to a 8.02% passive stake in HCSG", "source_url": "https://www.sec.gov/Archives/edgar/data/731012/0002100121-26-001069-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5260}, {"id": "0001594748-26-000007", "src": "INSIDERS", "ticker": "HCSG", "cik": "731012", "company": "HEALTHCARE SERVICES GROUP INC", "company_raw": "HEALTHCARE SERVICES GROUP INC", "who": "Jason J. Bundick", "who_key": "Bundick Jason J", "role": "EVP/Gen. Counsel/Corp. Secty.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 457981.29, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "Insider trims $458K of HCSG", "source_url": "https://www.sec.gov/Archives/edgar/data/1594748/000159474826000007/0001594748-26-000007-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11020}, {"id": "13DG-0000919859-26-000009", "src": "13DG", "ticker": "HCSG", "cik": "731012", "company": "HEALTHCARE SERVICES GROUP INC", "company_raw": "HEALTHCARE SERVICES GROUP INC", "who": "Healthcare Services Group Inc", "who_key": "HEALTHCARE SERVICES GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "HEALTHCARE SERVICES GROUP INC moves to a 3.8% passive stake in HCSG", "source_url": "https://www.sec.gov/Archives/edgar/data/731012/0000919859-26-000009-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0002100119-26-000668", "src": "13DG", "ticker": "HCSG", "cik": "731012", "company": "HEALTHCARE SERVICES GROUP INC", "company_raw": "HEALTHCARE SERVICES GROUP INC", "who": "Healthcare Services Group Inc", "who_key": "HEALTHCARE SERVICES GROUP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "HEALTHCARE SERVICES GROUP INC takes a 5.17% passive stake in HCSG", "source_url": "https://www.sec.gov/Archives/edgar/data/731012/0002100119-26-000668-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268780}, {"id": "13DG-0002100121-26-000432", "src": "13DG", "ticker": "HCSG", "cik": "731012", "company": "HEALTHCARE SERVICES GROUP INC", "company_raw": "HEALTHCARE SERVICES GROUP INC", "who": "Healthcare Services Group Inc", "who_key": "HEALTHCARE SERVICES GROUP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "HEALTHCARE SERVICES GROUP INC crosses 5% of HCSG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/731012/0002100121-26-000432-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "13DG-0000102909-26-001480", "src": "13DG", "ticker": "HCSG", "cik": "731012", "company": "HEALTHCARE SERVICES GROUP INC", "company_raw": "HEALTHCARE SERVICES GROUP INC", "who": "Healthcare Services Group Inc", "who_key": "HEALTHCARE SERVICES GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "HEALTHCARE SERVICES GROUP INC adjusts its stake in HCSG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/731012/0000102909-26-001480-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317740}, {"id": "SENATE-bbdeaa6ddcb641faa5d5cb5e5d10af6b-59", "src": "CONGRESS", "ticker": "HCSG", "cik": "", "company": "HEALTHCARE SERVICES GROUP INC", "company_raw": "Healthcare Services Group Inc. (NASDAQ)", "who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Tillis dumps HCSG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/", "trade_date": "2015-02-13", "timestamp": "2015-02-13", "mins": 6164140}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001631", "src": "13DG", "ticker": "HCSG", "cik": "731012", "company": "HEALTHCARE SERVICES GROUP INC", "company_raw": "HEALTHCARE SERVICES GROUP INC", "who": "Healthcare Services Group Inc", "who_key": "HEALTHCARE SERVICES GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "HEALTHCARE SERVICES GROUP INC moves to a 4.83% passive stake in HCSG", "source_url": "https://www.sec.gov/Archives/edgar/data/731012/0002100119-26-001631-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5260}, {"id": "13DG-0002100121-26-001069", "src": "13DG", "ticker": "HCSG", "cik": "731012", "company": "HEALTHCARE SERVICES GROUP INC", "company_raw": "HEALTHCARE SERVICES GROUP INC", "who": "Healthcare Services Group Inc", "who_key": "HEALTHCARE SERVICES GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "HEALTHCARE SERVICES GROUP INC moves to a 8.02% passive stake in HCSG", "source_url": "https://www.sec.gov/Archives/edgar/data/731012/0002100121-26-001069-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5260}, {"id": "13DG-0000919859-26-000009", "src": "13DG", "ticker": "HCSG", "cik": "731012", "company": "HEALTHCARE SERVICES GROUP INC", "company_raw": "HEALTHCARE SERVICES GROUP INC", "who": "Healthcare Services Group Inc", "who_key": "HEALTHCARE SERVICES GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "HEALTHCARE SERVICES GROUP INC moves to a 3.8% passive stake in HCSG", "source_url": "https://www.sec.gov/Archives/edgar/data/731012/0000919859-26-000009-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0002100119-26-000668", "src": "13DG", "ticker": "HCSG", "cik": "731012", "company": "HEALTHCARE SERVICES GROUP INC", "company_raw": "HEALTHCARE SERVICES GROUP INC", "who": "Healthcare Services Group Inc", "who_key": "HEALTHCARE SERVICES GROUP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "HEALTHCARE SERVICES GROUP INC takes a 5.17% passive stake in HCSG", "source_url": "https://www.sec.gov/Archives/edgar/data/731012/0002100119-26-000668-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268780}, {"id": "13DG-0002100121-26-000432", "src": "13DG", "ticker": "HCSG", "cik": "731012", "company": "HEALTHCARE SERVICES GROUP INC", "company_raw": "HEALTHCARE SERVICES GROUP INC", "who": "Healthcare Services Group Inc", "who_key": "HEALTHCARE SERVICES GROUP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "HEALTHCARE SERVICES GROUP INC crosses 5% of HCSG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/731012/0002100121-26-000432-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "13DG-0000102909-26-001480", "src": "13DG", "ticker": "HCSG", "cik": "731012", "company": "HEALTHCARE SERVICES GROUP INC", "company_raw": "HEALTHCARE SERVICES GROUP INC", "who": "Healthcare Services Group Inc", "who_key": "HEALTHCARE SERVICES GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "HEALTHCARE SERVICES GROUP INC adjusts its stake in HCSG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/731012/0000102909-26-001480-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317740}], "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": "Healthcare Services Group, Inc. - Common Stock", "new_value": "HEALTHCARE SERVICES GROUP INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000731012", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000731012", "applied": 1, "detected_at": "2026-10-25T02:44:19.069348"}]}, "key_people": [{"who": "Jason J. Bundick", "who_key": "Bundick Jason J", "role": "EVP/Gen. Counsel/Corp. Secty.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 457981.29, "net": -457981.29, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 457981.29, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1594748/000159474826000007/0001594748-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 457981.29, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1594748/000159474826000007/0001594748-26-000007-index.htm"}}, {"who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}}], "activity": [{"date": "2026-10-26", "net": -457981.29}], "announcements": [{"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001594748-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001950047-26-010401", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-23", "title": "Quarterly report", "accession": "0000731012-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0000731012-26-000055", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-07", "title": "Material event", "accession": "0000731012-26-000052", "price_sensitive": true}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001811683-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001890359-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0002071308-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001704092-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007658", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-24", "title": "Employee share plan", "accession": "0000731012-26-000048", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-24", "title": "Quarterly report", "accession": "0000731012-26-000046", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0000731012-26-000040", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001849650-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001811683-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0002071308-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001890359-26-000011", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-29", "title": "FORM 4/A", "accession": "0002036666-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0002071308-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0002134551-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001403593-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001890359-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001811683-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001521829-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001645229-26-000002", "price_sensitive": false}], "performance": {"ticker": "HCSG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 39.01, "volume": 239010.0}, {"date": "2016-08-09", "close": 39.1, "volume": 204366.0}, {"date": "2016-08-10", "close": 39.31, "volume": 346581.0}, {"date": "2016-08-11", "close": 39.45, "volume": 318758.0}, {"date": "2016-08-12", "close": 39.18, "volume": 201071.0}, {"date": "2016-08-15", "close": 39.3, "volume": 288681.0}, {"date": "2016-08-16", "close": 38.99, "volume": 171343.0}, {"date": "2016-08-17", "close": 38.79, "volume": 181681.0}, {"date": "2016-08-18", "close": 39.02, "volume": 195952.0}, {"date": "2016-08-19", "close": 39.19, "volume": 233266.0}, {"date": "2016-08-22", "close": 39.39, "volume": 151471.0}, {"date": "2016-08-23", "close": 39.73, "volume": 234345.0}, {"date": "2016-08-24", "close": 39.71, "volume": 146116.0}, {"date": "2016-08-25", "close": 39.955, "volume": 197617.0}, {"date": "2016-08-26", "close": 39.82, "volume": 182786.0}, {"date": "2016-08-29", "close": 40.13, "volume": 163552.0}, {"date": "2016-08-30", "close": 40.37, "volume": 268038.0}, {"date": "2016-08-31", "close": 40.37, "volume": 228693.0}, {"date": "2016-09-01", "close": 40.41, "volume": 274373.0}, {"date": "2016-09-02", "close": 41.08, "volume": 341531.0}, {"date": "2016-09-06", "close": 41.13, "volume": 209546.0}, {"date": "2016-09-07", "close": 38.55, "volume": 4056352.0}, {"date": "2016-09-08", "close": 38.51, "volume": 1185235.0}, {"date": "2016-09-09", "close": 37.32, "volume": 1019535.0}, {"date": "2016-09-12", "close": 37.68, "volume": 500831.0}, {"date": "2016-09-13", "close": 37.28, "volume": 354427.0}, {"date": "2016-09-14", "close": 37.56, "volume": 306344.0}, {"date": "2016-09-15", "close": 37.78, "volume": 495386.0}, {"date": "2016-09-16", "close": 37.88, "volume": 555486.0}, {"date": "2016-09-19", "close": 38.04, "volume": 391822.0}, {"date": "2016-09-20", "close": 37.83, "volume": 339671.0}, {"date": "2016-09-21", "close": 38.39, "volume": 270682.0}, {"date": "2016-09-22", "close": 39.08, "volume": 353397.0}, {"date": "2016-09-23", "close": 39.17, "volume": 467373.0}, {"date": "2016-09-26", "close": 38.8, "volume": 269580.0}, {"date": "2016-09-27", "close": 38.75, "volume": 251821.0}, {"date": "2016-09-28", "close": 39.09, "volume": 347880.0}, {"date": "2016-09-29", "close": 39.12, "volume": 413256.0}, {"date": "2016-09-30", "close": 39.58, "volume": 464341.0}, {"date": "2016-10-03", "close": 39.65, "volume": 250262.0}, {"date": "2016-10-04", "close": 39.6, "volume": 263942.0}, {"date": "2016-10-05", "close": 39.55, "volume": 381716.0}, {"date": "2016-10-06", "close": 39.55, "volume": 366470.0}, {"date": "2016-10-07", "close": 39.55, "volume": 688281.0}, {"date": "2016-10-10", "close": 39.79, "volume": 419422.0}, {"date": "2016-10-11", "close": 39.46, "volume": 636939.0}, {"date": "2016-10-12", "close": 37.33, "volume": 1190371.0}, {"date": "2016-10-13", "close": 38.06, "volume": 1208831.0}, {"date": "2016-10-14", "close": 37.49, "volume": 453973.0}, {"date": "2016-10-17", "close": 37.59, "volume": 508511.0}, {"date": "2016-10-18", "close": 37.49, "volume": 217663.0}, {"date": "2016-10-19", "close": 37.27, "volume": 311549.0}, {"date": "2016-10-20", "close": 36.87, "volume": 347389.0}, {"date": "2016-10-21", "close": 36.56, "volume": 219925.0}, {"date": "2016-10-24", "close": 36.82, "volume": 205147.0}, {"date": "2016-10-25", "close": 36.64, "volume": 254730.0}, {"date": "2016-10-26", "close": 36.53, "volume": 235568.0}, {"date": "2016-10-27", "close": 36.67, "volume": 254793.0}, {"date": "2016-10-28", "close": 36.98, "volume": 205858.0}, {"date": "2016-10-31", "close": 36.97, "volume": 463101.0}, {"date": "2016-11-01", "close": 35.28, "volume": 617637.0}, {"date": "2016-11-02", "close": 35.17, "volume": 466399.0}, {"date": "2016-11-03", "close": 35.04, "volume": 297330.0}, {"date": "2016-11-04", "close": 34.88, "volume": 318406.0}, {"date": "2016-11-07", "close": 35.29, "volume": 550242.0}, {"date": "2016-11-08", "close": 35.86, "volume": 468314.0}, {"date": "2016-11-09", "close": 35.63, "volume": 963642.0}, {"date": "2016-11-10", "close": 36.05, "volume": 503222.0}, {"date": "2016-11-11", "close": 36.15, "volume": 671611.0}, {"date": "2016-11-14", "close": 36.38, "volume": 759204.0}, {"date": "2016-11-15", "close": 37.7, "volume": 713681.0}, {"date": "2016-11-16", "close": 37.68, "volume": 367087.0}, {"date": "2016-11-17", "close": 37.58, "volume": 297801.0}, {"date": "2016-11-18", "close": 38.16, "volume": 314743.0}, {"date": "2016-11-21", "close": 38.43, "volume": 208463.0}, {"date": "2016-11-22", "close": 38.77, "volume": 357501.0}, {"date": "2016-11-23", "close": 39.25, "volume": 416417.0}, {"date": "2016-11-25", "close": 39.21, "volume": 103380.0}, {"date": "2016-11-28", "close": 39.12, "volume": 265077.0}, {"date": "2016-11-29", "close": 38.9, "volume": 348788.0}, {"date": "2016-11-30", "close": 38.95, "volume": 533437.0}, {"date": "2016-12-01", "close": 38.73, "volume": 366633.0}, {"date": "2016-12-02", "close": 38.53, "volume": 295957.0}, {"date": "2016-12-05", "close": 38.82, "volume": 534073.0}, {"date": "2016-12-06", "close": 39.08, "volume": 286019.0}, {"date": "2016-12-07", "close": 39.53, "volume": 290847.0}, {"date": "2016-12-08", "close": 40.18, "volume": 288895.0}, {"date": "2016-12-09", "close": 40.68, "volume": 281174.0}, {"date": "2016-12-12", "close": 40.54, "volume": 261555.0}, {"date": "2016-12-13", "close": 40.5, "volume": 236130.0}, {"date": "2016-12-14", "close": 39.97, "volume": 302871.0}, {"date": "2016-12-15", "close": 40.2, "volume": 340343.0}, {"date": "2016-12-16", "close": 39.9, "volume": 1149692.0}, {"date": "2016-12-19", "close": 39.76, "volume": 307872.0}, {"date": "2016-12-20", "close": 39.85, "volume": 299281.0}, {"date": "2016-12-21", "close": 39.63, "volume": 240001.0}, {"date": "2016-12-22", "close": 39.59, "volume": 182674.0}, {"date": "2016-12-23", "close": 39.72, "volume": 201857.0}, {"date": "2016-12-27", "close": 39.27, "volume": 397779.0}, {"date": "2016-12-28", "close": 38.87, "volume": 367578.0}, {"date": "2016-12-29", "close": 39.14, "volume": 226854.0}, {"date": "2016-12-30", "close": 39.17, "volume": 461255.0}, {"date": "2017-01-03", "close": 38.62, "volume": 528792.0}, {"date": "2017-01-04", "close": 39.38, "volume": 347969.0}, {"date": "2017-01-05", "close": 39.11, "volume": 244523.0}, {"date": "2017-01-06", "close": 38.83, "volume": 291404.0}, {"date": "2017-01-09", "close": 38.71, "volume": 197299.0}, {"date": "2017-01-10", "close": 39.26, "volume": 230515.0}, {"date": "2017-01-11", "close": 39.41, "volume": 201413.0}, {"date": "2017-01-12", "close": 39.4, "volume": 191335.0}, {"date": "2017-01-13", "close": 39.96, "volume": 244794.0}, {"date": "2017-01-17", "close": 39.43, "volume": 204285.0}, {"date": "2017-01-18", "close": 39.87, "volume": 330865.0}, {"date": "2017-01-19", "close": 39.48, "volume": 238636.0}, {"date": "2017-01-20", "close": 39.91, "volume": 231311.0}, {"date": "2017-01-23", "close": 39.67, "volume": 194082.0}, {"date": "2017-01-24", "close": 40.16, "volume": 237096.0}, {"date": "2017-01-25", "close": 40.32, "volume": 227127.0}, {"date": "2017-01-26", "close": 40.21, "volume": 182567.0}, {"date": "2017-01-27", "close": 39.99, "volume": 280222.0}, {"date": "2017-01-30", "close": 39.59, "volume": 325134.0}, {"date": "2017-01-31", "close": 39.75, "volume": 302579.0}, {"date": "2017-02-01", "close": 39.28, "volume": 532742.0}, {"date": "2017-02-02", "close": 39.51, "volume": 273766.0}, {"date": "2017-02-03", "close": 40.14, "volume": 265949.0}, {"date": "2017-02-06", "close": 39.69, "volume": 224126.0}, {"date": "2017-02-07", "close": 39.59, "volume": 242913.0}, {"date": "2017-02-08", "close": 39.72, "volume": 369818.0}, {"date": "2017-02-09", "close": 40.6, "volume": 361523.0}, {"date": "2017-02-10", "close": 41.02, "volume": 246282.0}, {"date": "2017-02-13", "close": 41.27, "volume": 275392.0}, {"date": "2017-02-14", "close": 41.14, "volume": 304241.0}, {"date": "2017-02-15", "close": 41.48, "volume": 277374.0}, {"date": "2017-02-16", "close": 41.6, "volume": 199309.0}, {"date": "2017-02-17", "close": 41.55, "volume": 260575.0}, {"date": "2017-02-21", "close": 41.96, "volume": 190329.0}, {"date": "2017-02-22", "close": 41.8, "volume": 215188.0}, {"date": "2017-02-23", "close": 41.78, "volume": 173725.0}, {"date": "2017-02-24", "close": 41.85, "volume": 148847.0}, {"date": "2017-02-27", "close": 41.85, "volume": 260033.0}, {"date": "2017-02-28", "close": 41.38, "volume": 264187.0}, {"date": "2017-03-01", "close": 42.19, "volume": 375880.0}, {"date": "2017-03-02", "close": 42.2, "volume": 242238.0}, {"date": "2017-03-03", "close": 42.18, "volume": 205057.0}, {"date": "2017-03-06", "close": 42.1, "volume": 141297.0}, {"date": "2017-03-07", "close": 42.03, "volume": 215995.0}, {"date": "2017-03-08", "close": 41.99, "volume": 168139.0}, {"date": "2017-03-09", "close": 42.13, "volume": 235078.0}, {"date": "2017-03-10", "close": 42.4, "volume": 259757.0}, {"date": "2017-03-13", "close": 42.94, "volume": 282237.0}, {"date": "2017-03-14", "close": 42.77, "volume": 189167.0}, {"date": "2017-03-15", "close": 43.55, "volume": 312839.0}, {"date": "2017-03-16", "close": 43.6, "volume": 232133.0}, {"date": "2017-03-17", "close": 43.8, "volume": 785051.0}, {"date": "2017-03-20", "close": 43.34, "volume": 200282.0}, {"date": "2017-03-21", "close": 43.0, "volume": 300589.0}, {"date": "2017-03-22", "close": 42.95, "volume": 205263.0}, {"date": "2017-03-23", "close": 42.16, "volume": 448137.0}, {"date": "2017-03-24", "close": 42.4, "volume": 296825.0}, {"date": "2017-03-27", "close": 42.32, "volume": 249723.0}, {"date": "2017-03-28", "close": 42.3, "volume": 352183.0}, {"date": "2017-03-29", "close": 42.56, "volume": 213272.0}, {"date": "2017-03-30", "close": 43.06, "volume": 439897.0}, {"date": "2017-03-31", "close": 43.09, "volume": 308170.0}, {"date": "2017-04-03", "close": 41.75, "volume": 384203.0}, {"date": "2017-04-04", "close": 41.7, "volume": 404551.0}, {"date": "2017-04-05", "close": 41.44, "volume": 351532.0}, {"date": "2017-04-06", "close": 41.43, "volume": 445535.0}, {"date": "2017-04-07", "close": 41.31, "volume": 311730.0}, {"date": "2017-04-10", "close": 41.38, "volume": 353366.0}, {"date": "2017-04-11", "close": 42.18, "volume": 579839.0}, {"date": "2017-04-12", "close": 45.55, "volume": 1431524.0}, {"date": "2017-04-13", "close": 44.9, "volume": 837685.0}, {"date": "2017-04-17", "close": 45.32, "volume": 431814.0}, {"date": "2017-04-18", "close": 45.3, "volume": 284598.0}, {"date": "2017-04-19", "close": 45.45, "volume": 266955.0}, {"date": "2017-04-20", "close": 45.81, "volume": 281514.0}, {"date": "2017-04-21", "close": 45.88, "volume": 387274.0}, {"date": "2017-04-24", "close": 46.34, "volume": 256227.0}, {"date": "2017-04-25", "close": 46.62, "volume": 320645.0}, {"date": "2017-04-26", "close": 46.61, "volume": 310278.0}, {"date": "2017-04-27", "close": 46.54, "volume": 232824.0}, {"date": "2017-04-28", "close": 45.91, "volume": 270238.0}, {"date": "2017-05-01", "close": 46.28, "volume": 254285.0}, {"date": "2017-05-02", "close": 46.04, "volume": 342552.0}, {"date": "2017-05-03", "close": 45.57, "volume": 370969.0}, {"date": "2017-05-04", "close": 45.29, "volume": 274012.0}, {"date": "2017-05-05", "close": 45.71, "volume": 317103.0}, {"date": "2017-05-08", "close": 45.7, "volume": 228156.0}, {"date": "2017-05-09", "close": 45.56, "volume": 199795.0}, {"date": "2017-05-10", "close": 46.07, "volume": 317417.0}, {"date": "2017-05-11", "close": 45.83, "volume": 332401.0}, {"date": "2017-05-12", "close": 45.69, "volume": 172689.0}, {"date": "2017-05-15", "close": 46.11, "volume": 213856.0}, {"date": "2017-05-16", "close": 46.11, "volume": 223216.0}, {"date": "2017-05-17", "close": 45.81, "volume": 315123.0}, {"date": "2017-05-18", "close": 45.88, "volume": 199074.0}, {"date": "2017-05-19", "close": 46.57, "volume": 324643.0}, {"date": "2017-05-22", "close": 46.9, "volume": 137668.0}, {"date": "2017-05-23", "close": 47.41, "volume": 214737.0}, {"date": "2017-05-24", "close": 47.06, "volume": 294316.0}, {"date": "2017-05-25", "close": 47.29, "volume": 169308.0}, {"date": "2017-05-26", "close": 47.12, "volume": 191396.0}, {"date": "2017-05-30", "close": 47.13, "volume": 156370.0}, {"date": "2017-05-31", "close": 47.87, "volume": 279280.0}, {"date": "2017-06-01", "close": 48.72, "volume": 311947.0}, {"date": "2017-06-02", "close": 49.53, "volume": 399364.0}, {"date": "2017-06-05", "close": 49.05, "volume": 353930.0}, {"date": "2017-06-06", "close": 47.34, "volume": 449372.0}, {"date": "2017-06-07", "close": 47.22, "volume": 359227.0}, {"date": "2017-06-08", "close": 47.46, "volume": 243166.0}, {"date": "2017-06-09", "close": 47.72, "volume": 308076.0}, {"date": "2017-06-12", "close": 47.92, "volume": 288963.0}, {"date": "2017-06-13", "close": 48.15, "volume": 191137.0}, {"date": "2017-06-14", "close": 47.71, "volume": 334874.0}, {"date": "2017-06-15", "close": 47.94, "volume": 181807.0}, {"date": "2017-06-16", "close": 47.9, "volume": 416904.0}, {"date": "2017-06-19", "close": 48.0, "volume": 190376.0}, {"date": "2017-06-20", "close": 47.69, "volume": 158009.0}, {"date": "2017-06-21", "close": 47.28, "volume": 141020.0}, {"date": "2017-06-22", "close": 47.04, "volume": 274222.0}, {"date": "2017-06-23", "close": 47.71, "volume": 363223.0}, {"date": "2017-06-26", "close": 47.37, "volume": 198322.0}, {"date": "2017-06-27", "close": 47.06, "volume": 241803.0}, {"date": "2017-06-28", "close": 47.81, "volume": 257704.0}, {"date": "2017-06-29", "close": 46.62, "volume": 308230.0}, {"date": "2017-06-30", "close": 46.83, "volume": 432532.0}, {"date": "2017-07-03", "close": 47.01, "volume": 156598.0}, {"date": "2017-07-05", "close": 46.5, "volume": 211066.0}, {"date": "2017-07-06", "close": 45.92, "volume": 270023.0}, {"date": "2017-07-07", "close": 46.49, "volume": 298152.0}, {"date": "2017-07-10", "close": 46.11, "volume": 267994.0}, {"date": "2017-07-11", "close": 46.62, "volume": 446881.0}, {"date": "2017-07-12", "close": 51.72, "volume": 1814223.0}, {"date": "2017-07-13", "close": 52.33, "volume": 654835.0}, {"date": "2017-07-14", "close": 52.62, "volume": 487360.0}, {"date": "2017-07-17", "close": 52.19, "volume": 517648.0}, {"date": "2017-07-18", "close": 52.31, "volume": 323201.0}, {"date": "2017-07-19", "close": 52.69, "volume": 196514.0}, {"date": "2017-07-20", "close": 52.95, "volume": 314133.0}, {"date": "2017-07-21", "close": 53.72, "volume": 457029.0}, {"date": "2017-07-24", "close": 53.85, "volume": 211121.0}, {"date": "2017-07-25", "close": 53.96, "volume": 261668.0}, {"date": "2017-07-26", "close": 53.65, "volume": 417700.0}, {"date": "2017-07-27", "close": 53.1, "volume": 224836.0}, {"date": "2017-07-28", "close": 52.86, "volume": 268872.0}, {"date": "2017-07-31", "close": 52.25, "volume": 329161.0}, {"date": "2017-08-01", "close": 52.22, "volume": 231812.0}, {"date": "2017-08-02", "close": 51.6, "volume": 278667.0}, {"date": "2017-08-03", "close": 51.5, "volume": 302024.0}, {"date": "2017-08-04", "close": 51.41, "volume": 403568.0}, {"date": "2017-08-07", "close": 51.88, "volume": 209378.0}, {"date": "2017-08-08", "close": 51.76, "volume": 218257.0}, {"date": "2017-08-09", "close": 51.3, "volume": 400630.0}, {"date": "2017-08-10", "close": 51.04, "volume": 375009.0}, {"date": "2017-08-11", "close": 50.7, "volume": 396300.0}, {"date": "2017-08-14", "close": 51.86, "volume": 292271.0}, {"date": "2017-08-15", "close": 51.91, "volume": 275395.0}, {"date": "2017-08-16", "close": 51.47, "volume": 466193.0}, {"date": "2017-08-17", "close": 50.71, "volume": 276944.0}, {"date": "2017-08-18", "close": 50.62, "volume": 301423.0}, {"date": "2017-08-21", "close": 51.02, "volume": 178549.0}, {"date": "2017-08-22", "close": 51.25, "volume": 156941.0}, {"date": "2017-08-23", "close": 50.94, "volume": 183507.0}, {"date": "2017-08-24", "close": 51.08, "volume": 126211.0}, {"date": "2017-08-25", "close": 50.95, "volume": 154720.0}, {"date": "2017-08-28", "close": 51.23, "volume": 203200.0}, {"date": "2017-08-29", "close": 51.01, "volume": 273391.0}, {"date": "2017-08-30", "close": 50.54, "volume": 272763.0}, {"date": "2017-08-31", "close": 51.2, "volume": 228392.0}, {"date": "2017-09-01", "close": 51.42, "volume": 366231.0}, {"date": "2017-09-05", "close": 51.48, "volume": 226950.0}, {"date": "2017-09-06", "close": 51.37, "volume": 332101.0}, {"date": "2017-09-07", "close": 50.1, "volume": 300582.0}, {"date": "2017-09-08", "close": 50.31, "volume": 257181.0}, {"date": "2017-09-11", "close": 50.73, "volume": 248593.0}, {"date": "2017-09-12", "close": 50.63, "volume": 191886.0}, {"date": "2017-09-13", "close": 50.36, "volume": 187640.0}, {"date": "2017-09-14", "close": 50.46, "volume": 298229.0}, {"date": "2017-09-15", "close": 50.95, "volume": 569903.0}, {"date": "2017-09-18", "close": 51.43, "volume": 247199.0}, {"date": "2017-09-19", "close": 51.7, "volume": 248975.0}, {"date": "2017-09-20", "close": 52.64, "volume": 408569.0}, {"date": "2017-09-21", "close": 52.54, "volume": 340664.0}, {"date": "2017-09-22", "close": 53.19, "volume": 441947.0}, {"date": "2017-09-25", "close": 53.63, "volume": 633476.0}, {"date": "2017-09-26", "close": 54.21, "volume": 731183.0}, {"date": "2017-09-27", "close": 55.11, "volume": 572016.0}, {"date": "2017-09-28", "close": 54.94, "volume": 496945.0}, {"date": "2017-09-29", "close": 53.97, "volume": 1411370.0}, {"date": "2017-10-02", "close": 53.98, "volume": 601490.0}, {"date": "2017-10-03", "close": 54.61, "volume": 320302.0}, {"date": "2017-10-04", "close": 54.63, "volume": 272290.0}, {"date": "2017-10-05", "close": 54.5, "volume": 229021.0}, {"date": "2017-10-06", "close": 54.65, "volume": 347525.0}, {"date": "2017-10-09", "close": 54.53, "volume": 396066.0}, {"date": "2017-10-10", "close": 54.56, "volume": 603257.0}, {"date": "2017-10-11", "close": 54.53, "volume": 387355.0}, {"date": "2017-10-12", "close": 55.05, "volume": 382851.0}, {"date": "2017-10-13", "close": 54.87, "volume": 408769.0}, {"date": "2017-10-16", "close": 54.45, "volume": 288727.0}, {"date": "2017-10-17", "close": 54.37, "volume": 302224.0}, {"date": "2017-10-18", "close": 51.92, "volume": 1059203.0}, {"date": "2017-10-19", "close": 51.65, "volume": 746567.0}, {"date": "2017-10-20", "close": 52.62, "volume": 485735.0}, {"date": "2017-10-23", "close": 52.7, "volume": 336897.0}, {"date": "2017-10-24", "close": 52.57, "volume": 473084.0}, {"date": "2017-10-25", "close": 52.33, "volume": 352747.0}, {"date": "2017-10-26", "close": 52.93, "volume": 542464.0}, {"date": "2017-10-27", "close": 53.78, "volume": 383625.0}, {"date": "2017-10-30", "close": 52.58, "volume": 488128.0}, {"date": "2017-10-31", "close": 52.89, "volume": 478518.0}, {"date": "2017-11-01", "close": 52.38, "volume": 369600.0}, {"date": "2017-11-02", "close": 52.73, "volume": 327400.0}, {"date": "2017-11-03", "close": 53.19, "volume": 336256.0}, {"date": "2017-11-06", "close": 53.04, "volume": 174982.0}, {"date": "2017-11-07", "close": 52.6, "volume": 270384.0}, {"date": "2017-11-08", "close": 52.5, "volume": 229004.0}, {"date": "2017-11-09", "close": 51.83, "volume": 576948.0}, {"date": "2017-11-10", "close": 51.37, "volume": 806980.0}, {"date": "2017-11-13", "close": 50.55, "volume": 610969.0}, {"date": "2017-11-14", "close": 50.26, "volume": 370429.0}, {"date": "2017-11-15", "close": 49.77, "volume": 811358.0}, {"date": "2017-11-16", "close": 49.8, "volume": 579447.0}, {"date": "2017-11-17", "close": 49.99, "volume": 431777.0}, {"date": "2017-11-20", "close": 50.03, "volume": 286740.0}, {"date": "2017-11-21", "close": 51.03, "volume": 365835.0}, {"date": "2017-11-22", "close": 50.85, "volume": 467107.0}, {"date": "2017-11-24", "close": 50.57, "volume": 166341.0}, {"date": "2017-11-27", "close": 50.28, "volume": 381761.0}, {"date": "2017-11-28", "close": 51.22, "volume": 410728.0}, {"date": "2017-11-29", "close": 51.14, "volume": 628215.0}, {"date": "2017-11-30", "close": 51.93, "volume": 659279.0}, {"date": "2017-12-01", "close": 51.15, "volume": 950885.0}, {"date": "2017-12-04", "close": 51.73, "volume": 580130.0}, {"date": "2017-12-05", "close": 51.21, "volume": 558131.0}, {"date": "2017-12-06", "close": 50.55, "volume": 371339.0}, {"date": "2017-12-07", "close": 50.99, "volume": 590186.0}, {"date": "2017-12-08", "close": 51.23, "volume": 246440.0}, {"date": "2017-12-11", "close": 50.8, "volume": 267475.0}, {"date": "2017-12-12", "close": 50.63, "volume": 241195.0}, {"date": "2017-12-13", "close": 51.27, "volume": 380801.0}, {"date": "2017-12-14", "close": 51.06, "volume": 399821.0}, {"date": "2017-12-15", "close": 52.92, "volume": 1208784.0}, {"date": "2017-12-18", "close": 53.49, "volume": 729606.0}, {"date": "2017-12-19", "close": 53.65, "volume": 544374.0}, {"date": "2017-12-20", "close": 53.93, "volume": 372996.0}, {"date": "2017-12-21", "close": 54.7, "volume": 643515.0}, {"date": "2017-12-22", "close": 53.41, "volume": 472564.0}, {"date": "2017-12-26", "close": 52.79, "volume": 320979.0}, {"date": "2017-12-27", "close": 52.74, "volume": 211823.0}, {"date": "2017-12-28", "close": 52.93, "volume": 188694.0}, {"date": "2017-12-29", "close": 52.72, "volume": 436587.0}, {"date": "2018-01-02", "close": 51.59, "volume": 665509.0}, {"date": "2018-01-03", "close": 51.9, "volume": 349037.0}, {"date": "2018-01-04", "close": 52.06, "volume": 552330.0}, {"date": "2018-01-05", "close": 53.41, "volume": 438129.0}, {"date": "2018-01-08", "close": 53.16, "volume": 600926.0}, {"date": "2018-01-09", "close": 52.89, "volume": 257227.0}, {"date": "2018-01-10", "close": 52.02, "volume": 221750.0}, {"date": "2018-01-11", "close": 52.71, "volume": 345723.0}, {"date": "2018-01-12", "close": 51.92, "volume": 330616.0}, {"date": "2018-01-16", "close": 52.15, "volume": 376251.0}, {"date": "2018-01-17", "close": 52.76, "volume": 329388.0}, {"date": "2018-01-18", "close": 52.05, "volume": 593148.0}, {"date": "2018-01-19", "close": 52.39, "volume": 371338.0}, {"date": "2018-01-22", "close": 52.68, "volume": 324528.0}, {"date": "2018-01-23", "close": 52.76, "volume": 226357.0}, {"date": "2018-01-24", "close": 53.65, "volume": 738584.0}, {"date": "2018-01-25", "close": 54.44, "volume": 921642.0}, {"date": "2018-01-26", "close": 56.01, "volume": 753838.0}, {"date": "2018-01-29", "close": 55.59, "volume": 457421.0}, {"date": "2018-01-30", "close": 54.08, "volume": 578588.0}, {"date": "2018-01-31", "close": 55.18, "volume": 642972.0}, {"date": "2018-02-01", "close": 54.74, "volume": 575257.0}, {"date": "2018-02-02", "close": 53.38, "volume": 11994050.0}, {"date": "2018-02-05", "close": 50.3, "volume": 1477826.0}, {"date": "2018-02-06", "close": 51.01, "volume": 1349831.0}, {"date": "2018-02-07", "close": 49.57, "volume": 3495218.0}, {"date": "2018-02-08", "close": 49.1, "volume": 1188678.0}, {"date": "2018-02-09", "close": 47.99, "volume": 1817741.0}, {"date": "2018-02-12", "close": 47.94, "volume": 1264946.0}, {"date": "2018-02-13", "close": 47.21, "volume": 775403.0}, {"date": "2018-02-14", "close": 48.74, "volume": 788027.0}, {"date": "2018-02-15", "close": 49.17, "volume": 1640036.0}, {"date": "2018-02-16", "close": 49.39, "volume": 404130.0}, {"date": "2018-02-20", "close": 48.09, "volume": 567469.0}, {"date": "2018-02-21", "close": 47.82, "volume": 1091416.0}, {"date": "2018-02-22", "close": 46.99, "volume": 838163.0}, {"date": "2018-02-23", "close": 47.9, "volume": 618656.0}, {"date": "2018-02-26", "close": 48.18, "volume": 1069493.0}, {"date": "2018-02-27", "close": 46.96, "volume": 623217.0}, {"date": "2018-02-28", "close": 45.43, "volume": 984837.0}, {"date": "2018-03-01", "close": 45.02, "volume": 676150.0}, {"date": "2018-03-02", "close": 45.03, "volume": 1315455.0}, {"date": "2018-03-05", "close": 45.74, "volume": 615809.0}, {"date": "2018-03-06", "close": 46.09, "volume": 537406.0}, {"date": "2018-03-07", "close": 46.46, "volume": 446425.0}, {"date": "2018-03-08", "close": 46.6, "volume": 329714.0}, {"date": "2018-03-09", "close": 47.28, "volume": 500041.0}, {"date": "2018-03-12", "close": 45.84, "volume": 839922.0}, {"date": "2018-03-13", "close": 45.0, "volume": 1026101.0}, {"date": "2018-03-14", "close": 44.67, "volume": 1484502.0}, {"date": "2018-03-15", "close": 44.76, "volume": 716863.0}, {"date": "2018-03-16", "close": 45.56, "volume": 1448769.0}, {"date": "2018-03-19", "close": 44.5, "volume": 959819.0}, {"date": "2018-03-20", "close": 44.58, "volume": 564732.0}, {"date": "2018-03-21", "close": 44.74, "volume": 545277.0}, {"date": "2018-03-22", "close": 43.13, "volume": 592624.0}, {"date": "2018-03-23", "close": 42.05, "volume": 1462182.0}, {"date": "2018-03-26", "close": 42.72, "volume": 1334193.0}, {"date": "2018-03-27", "close": 42.61, "volume": 1432503.0}, {"date": "2018-03-28", "close": 43.4, "volume": 1248626.0}, {"date": "2018-03-29", "close": 43.48, "volume": 1904029.0}, {"date": "2018-04-02", "close": 42.6, "volume": 853215.0}, {"date": "2018-04-03", "close": 42.78, "volume": 1015370.0}, {"date": "2018-04-04", "close": 43.52, "volume": 890662.0}, {"date": "2018-04-05", "close": 43.45, "volume": 780587.0}, {"date": "2018-04-06", "close": 42.53, "volume": 911616.0}, {"date": "2018-04-09", "close": 42.73, "volume": 865937.0}, {"date": "2018-04-10", "close": 41.64, "volume": 1323752.0}, {"date": "2018-04-11", "close": 41.88, "volume": 1338781.0}, {"date": "2018-04-12", "close": 42.32, "volume": 961658.0}, {"date": "2018-04-13", "close": 42.19, "volume": 1280171.0}, {"date": "2018-04-16", "close": 40.64, "volume": 3392038.0}, {"date": "2018-04-17", "close": 40.6, "volume": 1638453.0}, {"date": "2018-04-18", "close": 38.5, "volume": 5392214.0}, {"date": "2018-04-19", "close": 39.08, "volume": 2174414.0}, {"date": "2018-04-20", "close": 39.49, "volume": 1586173.0}, {"date": "2018-04-23", "close": 39.49, "volume": 1281361.0}, {"date": "2018-04-24", "close": 39.59, "volume": 1218408.0}, {"date": "2018-04-25", "close": 39.31, "volume": 1468780.0}, {"date": "2018-04-26", "close": 39.34, "volume": 812595.0}, {"date": "2018-04-27", "close": 39.35, "volume": 918214.0}, {"date": "2018-04-30", "close": 38.63, "volume": 877911.0}, {"date": "2018-05-01", "close": 38.47, "volume": 1100282.0}, {"date": "2018-05-02", "close": 37.02, "volume": 1451293.0}, {"date": "2018-05-03", "close": 36.7, "volume": 1246805.0}, {"date": "2018-05-04", "close": 37.51, "volume": 1394422.0}, {"date": "2018-05-07", "close": 37.64, "volume": 986942.0}, {"date": "2018-05-08", "close": 38.34, "volume": 827939.0}, {"date": "2018-05-09", "close": 37.52, "volume": 1271179.0}, {"date": "2018-05-10", "close": 37.93, "volume": 565478.0}, {"date": "2018-05-11", "close": 38.06, "volume": 547345.0}, {"date": "2018-05-14", "close": 37.85, "volume": 456277.0}, {"date": "2018-05-15", "close": 37.47, "volume": 707299.0}, {"date": "2018-05-16", "close": 37.37, "volume": 640474.0}, {"date": "2018-05-17", "close": 37.01, "volume": 601825.0}, {"date": "2018-05-18", "close": 37.08, "volume": 722717.0}, {"date": "2018-05-21", "close": 37.16, "volume": 531955.0}, {"date": "2018-05-22", "close": 37.0, "volume": 549772.0}, {"date": "2018-05-23", "close": 37.73, "volume": 793251.0}, {"date": "2018-05-24", "close": 36.71, "volume": 648709.0}, {"date": "2018-05-25", "close": 36.95, "volume": 1249266.0}, {"date": "2018-05-29", "close": 36.49, "volume": 596745.0}, {"date": "2018-05-30", "close": 36.93, "volume": 1501396.0}, {"date": "2018-05-31", "close": 36.15, "volume": 719920.0}, {"date": "2018-06-01", "close": 36.06, "volume": 1196211.0}, {"date": "2018-06-04", "close": 36.48, "volume": 770919.0}, {"date": "2018-06-05", "close": 37.0, "volume": 991906.0}, {"date": "2018-06-06", "close": 39.02, "volume": 1787975.0}, {"date": "2018-06-07", "close": 39.34, "volume": 1222500.0}, {"date": "2018-06-08", "close": 39.26, "volume": 1297283.0}, {"date": "2018-06-11", "close": 39.06, "volume": 783511.0}, {"date": "2018-06-12", "close": 41.7, "volume": 2341012.0}, {"date": "2018-06-13", "close": 41.63, "volume": 1345947.0}, {"date": "2018-06-14", "close": 42.03, "volume": 1023858.0}, {"date": "2018-06-15", "close": 41.8, "volume": 1026792.0}, {"date": "2018-06-18", "close": 42.26, "volume": 658814.0}, {"date": "2018-06-19", "close": 42.01, "volume": 772778.0}, {"date": "2018-06-20", "close": 43.02, "volume": 803764.0}, {"date": "2018-06-21", "close": 42.88, "volume": 844315.0}, {"date": "2018-06-22", "close": 42.62, "volume": 1501901.0}, {"date": "2018-06-25", "close": 42.24, "volume": 617798.0}, {"date": "2018-06-26", "close": 41.63, "volume": 851109.0}, {"date": "2018-06-27", "close": 43.68, "volume": 2198016.0}, {"date": "2018-06-28", "close": 43.31, "volume": 741623.0}, {"date": "2018-06-29", "close": 43.19, "volume": 683304.0}, {"date": "2018-07-02", "close": 43.42, "volume": 695976.0}, {"date": "2018-07-03", "close": 43.34, "volume": 380891.0}, {"date": "2018-07-05", "close": 43.73, "volume": 981811.0}, {"date": "2018-07-06", "close": 43.52, "volume": 787550.0}, {"date": "2018-07-09", "close": 44.03, "volume": 779599.0}, {"date": "2018-07-10", "close": 44.1, "volume": 855659.0}, {"date": "2018-07-11", "close": 44.31, "volume": 575368.0}, {"date": "2018-07-12", "close": 44.29, "volume": 432377.0}, {"date": "2018-07-13", "close": 44.26, "volume": 390386.0}, {"date": "2018-07-16", "close": 42.72, "volume": 1085511.0}, {"date": "2018-07-17", "close": 42.38, "volume": 1133519.0}, {"date": "2018-07-18", "close": 38.5, "volume": 5349553.0}, {"date": "2018-07-19", "close": 39.54, "volume": 2096194.0}, {"date": "2018-07-20", "close": 39.45, "volume": 966448.0}, {"date": "2018-07-23", "close": 39.92, "volume": 774989.0}, {"date": "2018-07-24", "close": 39.4, "volume": 836623.0}, {"date": "2018-07-25", "close": 39.77, "volume": 1688278.0}, {"date": "2018-07-26", "close": 40.44, "volume": 684763.0}, {"date": "2018-07-27", "close": 40.07, "volume": 653204.0}, {"date": "2018-07-30", "close": 39.65, "volume": 1320535.0}, {"date": "2018-07-31", "close": 40.26, "volume": 921516.0}, {"date": "2018-08-01", "close": 39.91, "volume": 648107.0}, {"date": "2018-08-02", "close": 40.39, "volume": 467309.0}, {"date": "2018-08-03", "close": 40.07, "volume": 387435.0}, {"date": "2018-08-06", "close": 40.21, "volume": 600532.0}, {"date": "2018-08-07", "close": 40.09, "volume": 430251.0}, {"date": "2018-08-08", "close": 40.36, "volume": 466816.0}, {"date": "2018-08-09", "close": 40.5, "volume": 371873.0}, {"date": "2018-08-10", "close": 40.96, "volume": 417816.0}, {"date": "2018-08-13", "close": 40.73, "volume": 479539.0}, {"date": "2018-08-14", "close": 40.77, "volume": 378743.0}, {"date": "2018-08-15", "close": 40.68, "volume": 370071.0}, {"date": "2018-08-16", "close": 41.09, "volume": 347520.0}, {"date": "2018-08-17", "close": 41.2, "volume": 395501.0}, {"date": "2018-08-20", "close": 41.33, "volume": 495264.0}, {"date": "2018-08-21", "close": 41.74, "volume": 390817.0}, {"date": "2018-08-22", "close": 41.7, "volume": 513087.0}, {"date": "2018-08-23", "close": 41.13, "volume": 282600.0}, {"date": "2018-08-24", "close": 41.21, "volume": 296438.0}, {"date": "2018-08-27", "close": 41.42, "volume": 394832.0}, {"date": "2018-08-28", "close": 41.33, "volume": 530204.0}, {"date": "2018-08-29", "close": 41.05, "volume": 1242343.0}, {"date": "2018-08-30", "close": 41.08, "volume": 453447.0}, {"date": "2018-08-31", "close": 41.21, "volume": 448996.0}, {"date": "2018-09-04", "close": 41.05, "volume": 573672.0}, {"date": "2018-09-05", "close": 41.18, "volume": 386775.0}, {"date": "2018-09-06", "close": 40.85, "volume": 382769.0}, {"date": "2018-09-07", "close": 41.47, "volume": 371172.0}, {"date": "2018-09-10", "close": 41.58, "volume": 397799.0}, {"date": "2018-09-11", "close": 41.49, "volume": 625972.0}, {"date": "2018-09-12", "close": 42.1, "volume": 319756.0}, {"date": "2018-09-13", "close": 42.43, "volume": 420504.0}, {"date": "2018-09-14", "close": 42.58, "volume": 383371.0}, {"date": "2018-09-17", "close": 42.61, "volume": 405855.0}, {"date": "2018-09-18", "close": 43.87, "volume": 1013146.0}, {"date": "2018-09-19", "close": 43.33, "volume": 1446180.0}, {"date": "2018-09-20", "close": 43.85, "volume": 761827.0}, {"date": "2018-09-21", "close": 43.63, "volume": 1612269.0}, {"date": "2018-09-24", "close": 42.36, "volume": 700403.0}, {"date": "2018-09-25", "close": 42.41, "volume": 606530.0}, {"date": "2018-09-26", "close": 41.89, "volume": 1159326.0}, {"date": "2018-09-27", "close": 40.63, "volume": 717732.0}, {"date": "2018-09-28", "close": 40.62, "volume": 725814.0}, {"date": "2018-10-01", "close": 40.34, "volume": 681859.0}, {"date": "2018-10-02", "close": 40.15, "volume": 628582.0}, {"date": "2018-10-03", "close": 40.23, "volume": 500770.0}, {"date": "2018-10-04", "close": 39.79, "volume": 687359.0}, {"date": "2018-10-05", "close": 39.76, "volume": 689480.0}, {"date": "2018-10-08", "close": 40.13, "volume": 616863.0}, {"date": "2018-10-09", "close": 41.09, "volume": 661881.0}, {"date": "2018-10-10", "close": 41.0, "volume": 1143718.0}, {"date": "2018-10-11", "close": 40.84, "volume": 1628926.0}, {"date": "2018-10-12", "close": 39.32, "volume": 1133837.0}, {"date": "2018-10-15", "close": 39.61, "volume": 993667.0}, {"date": "2018-10-16", "close": 40.69, "volume": 1210406.0}, {"date": "2018-10-17", "close": 41.33, "volume": 2181945.0}, {"date": "2018-10-18", "close": 41.82, "volume": 965487.0}, {"date": "2018-10-19", "close": 41.82, "volume": 780310.0}, {"date": "2018-10-22", "close": 42.15, "volume": 878543.0}, {"date": "2018-10-23", "close": 43.05, "volume": 1280475.0}, {"date": "2018-10-24", "close": 41.79, "volume": 1558898.0}, {"date": "2018-10-25", "close": 42.09, "volume": 1424382.0}, {"date": "2018-10-26", "close": 40.89, "volume": 739202.0}, {"date": "2018-10-29", "close": 41.2, "volume": 748522.0}, {"date": "2018-10-30", "close": 42.21, "volume": 635993.0}, {"date": "2018-10-31", "close": 40.59, "volume": 768844.0}, {"date": "2018-11-01", "close": 41.94, "volume": 475445.0}, {"date": "2018-11-02", "close": 43.34, "volume": 557900.0}, {"date": "2018-11-05", "close": 42.83, "volume": 668664.0}, {"date": "2018-11-06", "close": 43.32, "volume": 414675.0}, {"date": "2018-11-07", "close": 44.24, "volume": 454060.0}, {"date": "2018-11-08", "close": 44.14, "volume": 407838.0}, {"date": "2018-11-09", "close": 44.11, "volume": 508917.0}, {"date": "2018-11-12", "close": 43.19, "volume": 590651.0}, {"date": "2018-11-13", "close": 42.3, "volume": 456801.0}, {"date": "2018-11-14", "close": 42.26, "volume": 453115.0}, {"date": "2018-11-15", "close": 43.21, "volume": 497813.0}, {"date": "2018-11-16", "close": 44.08, "volume": 490597.0}, {"date": "2018-11-19", "close": 44.06, "volume": 698888.0}, {"date": "2018-11-20", "close": 44.38, "volume": 771885.0}, {"date": "2018-11-21", "close": 44.86, "volume": 678260.0}, {"date": "2018-11-23", "close": 44.74, "volume": 279527.0}, {"date": "2018-11-26", "close": 45.65, "volume": 383708.0}, {"date": "2018-11-27", "close": 45.26, "volume": 440748.0}, {"date": "2018-11-28", "close": 46.5, "volume": 576839.0}, {"date": "2018-11-29", "close": 46.76, "volume": 615186.0}, {"date": "2018-11-30", "close": 47.2, "volume": 942787.0}, {"date": "2018-12-03", "close": 48.04, "volume": 772879.0}, {"date": "2018-12-04", "close": 46.21, "volume": 1073706.0}, {"date": "2018-12-06", "close": 41.62, "volume": 1953689.0}, {"date": "2018-12-07", "close": 41.675, "volume": 891751.0}, {"date": "2018-12-10", "close": 41.71, "volume": 492521.0}, {"date": "2018-12-11", "close": 41.99, "volume": 824675.0}, {"date": "2018-12-12", "close": 42.71, "volume": 441239.0}, {"date": "2018-12-13", "close": 42.59, "volume": 485154.0}, {"date": "2018-12-14", "close": 42.73, "volume": 576771.0}, {"date": "2018-12-17", "close": 42.06, "volume": 688948.0}, {"date": "2018-12-18", "close": 42.21, "volume": 553598.0}, {"date": "2018-12-19", "close": 41.51, "volume": 559740.0}, {"date": "2018-12-20", "close": 41.17, "volume": 449638.0}, {"date": "2018-12-21", "close": 38.75, "volume": 2238737.0}, {"date": "2018-12-24", "close": 38.59, "volume": 433495.0}, {"date": "2018-12-26", "close": 39.83, "volume": 467456.0}, {"date": "2018-12-27", "close": 40.07, "volume": 718294.0}, {"date": "2018-12-28", "close": 39.46, "volume": 549150.0}, {"date": "2018-12-31", "close": 40.18, "volume": 440462.0}, {"date": "2019-01-02", "close": 39.48, "volume": 387991.0}, {"date": "2019-01-03", "close": 39.1, "volume": 773090.0}, {"date": "2019-01-04", "close": 40.49, "volume": 419965.0}, {"date": "2019-01-07", "close": 40.64, "volume": 494875.0}, {"date": "2019-01-08", "close": 41.44, "volume": 476746.0}, {"date": "2019-01-09", "close": 42.39, "volume": 435150.0}, {"date": "2019-01-10", "close": 42.18, "volume": 295961.0}, {"date": "2019-01-11", "close": 42.59, "volume": 327110.0}, {"date": "2019-01-14", "close": 42.09, "volume": 329160.0}, {"date": "2019-01-15", "close": 42.84, "volume": 476277.0}, {"date": "2019-01-16", "close": 42.76, "volume": 444654.0}, {"date": "2019-01-17", "close": 43.26, "volume": 475694.0}, {"date": "2019-01-18", "close": 43.78, "volume": 338695.0}, {"date": "2019-01-22", "close": 44.06, "volume": 445736.0}, {"date": "2019-01-23", "close": 43.97, "volume": 301071.0}, {"date": "2019-01-24", "close": 43.78, "volume": 299258.0}, {"date": "2019-01-25", "close": 43.56, "volume": 522771.0}, {"date": "2019-01-28", "close": 44.09, "volume": 378580.0}, {"date": "2019-01-29", "close": 43.57, "volume": 292940.0}, {"date": "2019-01-30", "close": 43.41, "volume": 368708.0}, {"date": "2019-01-31", "close": 43.62, "volume": 786596.0}, {"date": "2019-02-01", "close": 41.59, "volume": 1090632.0}, {"date": "2019-02-04", "close": 41.54, "volume": 1052475.0}, {"date": "2019-02-05", "close": 42.17, "volume": 681327.0}, {"date": "2019-02-06", "close": 39.0, "volume": 2959408.0}, {"date": "2019-02-07", "close": 39.38, "volume": 1724062.0}, {"date": "2019-02-08", "close": 38.75, "volume": 884433.0}, {"date": "2019-02-11", "close": 38.74, "volume": 1047577.0}, {"date": "2019-02-12", "close": 39.93, "volume": 1099663.0}, {"date": "2019-02-13", "close": 40.22, "volume": 587997.0}, {"date": "2019-02-14", "close": 39.6, "volume": 614254.0}, {"date": "2019-02-15", "close": 40.25, "volume": 644433.0}, {"date": "2019-02-19", "close": 40.29, "volume": 575136.0}, {"date": "2019-02-20", "close": 39.97, "volume": 447300.0}, {"date": "2019-02-21", "close": 40.32, "volume": 500173.0}, {"date": "2019-02-22", "close": 40.28, "volume": 565923.0}, {"date": "2019-02-25", "close": 40.08, "volume": 663974.0}, {"date": "2019-02-26", "close": 38.98, "volume": 602159.0}, {"date": "2019-02-27", "close": 38.34, "volume": 668588.0}, {"date": "2019-02-28", "close": 38.18, "volume": 537226.0}, {"date": "2019-03-01", "close": 37.74, "volume": 1166648.0}, {"date": "2019-03-04", "close": 32.78, "volume": 5306207.0}, {"date": "2019-03-05", "close": 33.49, "volume": 2758280.0}, {"date": "2019-03-06", "close": 33.11, "volume": 987145.0}, {"date": "2019-03-07", "close": 33.68, "volume": 850743.0}, {"date": "2019-03-08", "close": 33.09, "volume": 1184934.0}, {"date": "2019-03-11", "close": 32.6, "volume": 1134735.0}, {"date": "2019-03-12", "close": 32.2, "volume": 1289327.0}, {"date": "2019-03-13", "close": 31.87, "volume": 1191608.0}, {"date": "2019-03-14", "close": 31.14, "volume": 1655024.0}, {"date": "2019-03-15", "close": 30.91, "volume": 3850570.0}, {"date": "2019-03-18", "close": 31.05, "volume": 3354636.0}, {"date": "2019-03-19", "close": 31.63, "volume": 2101332.0}, {"date": "2019-03-20", "close": 31.76, "volume": 1700025.0}, {"date": "2019-03-21", "close": 32.19, "volume": 783766.0}, {"date": "2019-03-22", "close": 32.14, "volume": 1332633.0}, {"date": "2019-03-25", "close": 32.51, "volume": 882883.0}, {"date": "2019-03-26", "close": 32.84, "volume": 1265060.0}, {"date": "2019-03-27", "close": 33.62, "volume": 2458046.0}, {"date": "2019-03-28", "close": 32.71, "volume": 1112338.0}, {"date": "2019-03-29", "close": 32.99, "volume": 693566.0}, {"date": "2019-04-01", "close": 33.29, "volume": 1267296.0}, {"date": "2019-04-02", "close": 33.56, "volume": 1074734.0}, {"date": "2019-04-03", "close": 34.05, "volume": 999724.0}, {"date": "2019-04-04", "close": 34.23, "volume": 668255.0}, {"date": "2019-04-05", "close": 34.3, "volume": 976467.0}, {"date": "2019-04-08", "close": 34.39, "volume": 830685.0}, {"date": "2019-04-09", "close": 33.34, "volume": 673898.0}, {"date": "2019-04-10", "close": 34.18, "volume": 673516.0}, {"date": "2019-04-11", "close": 34.32, "volume": 592882.0}, {"date": "2019-04-12", "close": 34.09, "volume": 850746.0}, {"date": "2019-04-15", "close": 34.49, "volume": 1053818.0}, {"date": "2019-04-16", "close": 33.95, "volume": 1567601.0}, {"date": "2019-04-17", "close": 33.81, "volume": 909936.0}, {"date": "2019-04-18", "close": 34.56, "volume": 1182256.0}, {"date": "2019-04-22", "close": 33.56, "volume": 1407133.0}, {"date": "2019-04-23", "close": 33.99, "volume": 792469.0}, {"date": "2019-04-24", "close": 34.06, "volume": 687195.0}, {"date": "2019-04-25", "close": 33.86, "volume": 714685.0}, {"date": "2019-04-26", "close": 33.7, "volume": 864204.0}, {"date": "2019-04-29", "close": 33.6, "volume": 959696.0}, {"date": "2019-04-30", "close": 33.85, "volume": 1003956.0}, {"date": "2019-05-01", "close": 31.96, "volume": 3979938.0}, {"date": "2019-05-02", "close": 33.29, "volume": 1441119.0}, {"date": "2019-05-03", "close": 34.07, "volume": 1084385.0}, {"date": "2019-05-06", "close": 34.56, "volume": 991024.0}, {"date": "2019-05-07", "close": 34.2, "volume": 821402.0}, {"date": "2019-05-08", "close": 34.1, "volume": 622158.0}, {"date": "2019-05-09", "close": 33.94, "volume": 527505.0}, {"date": "2019-05-10", "close": 34.04, "volume": 852991.0}, {"date": "2019-05-13", "close": 33.0, "volume": 432801.0}, {"date": "2019-05-14", "close": 33.43, "volume": 455468.0}, {"date": "2019-05-15", "close": 33.56, "volume": 367088.0}, {"date": "2019-05-16", "close": 33.76, "volume": 644921.0}, {"date": "2019-05-17", "close": 33.6, "volume": 516725.0}, {"date": "2019-05-20", "close": 33.63, "volume": 383193.0}, {"date": "2019-05-21", "close": 33.65, "volume": 370930.0}, {"date": "2019-05-22", "close": 33.56, "volume": 287488.0}, {"date": "2019-05-23", "close": 32.45, "volume": 587766.0}, {"date": "2019-05-24", "close": 32.59, "volume": 603455.0}, {"date": "2019-05-28", "close": 32.51, "volume": 663530.0}, {"date": "2019-05-29", "close": 31.93, "volume": 639226.0}, {"date": "2019-05-30", "close": 31.34, "volume": 1708477.0}, {"date": "2019-05-31", "close": 31.61, "volume": 833256.0}, {"date": "2019-06-03", "close": 31.51, "volume": 665416.0}, {"date": "2019-06-04", "close": 33.11, "volume": 555870.0}, {"date": "2019-06-05", "close": 32.6, "volume": 396083.0}, {"date": "2019-06-06", "close": 32.84, "volume": 532681.0}, {"date": "2019-06-07", "close": 33.16, "volume": 466978.0}, {"date": "2019-06-10", "close": 32.4, "volume": 953723.0}, {"date": "2019-06-11", "close": 32.9, "volume": 604238.0}, {"date": "2019-06-12", "close": 32.65, "volume": 409044.0}, {"date": "2019-06-13", "close": 33.16, "volume": 402829.0}, {"date": "2019-06-14", "close": 33.02, "volume": 302611.0}, {"date": "2019-06-17", "close": 32.94, "volume": 323723.0}, {"date": "2019-06-18", "close": 32.67, "volume": 532903.0}, {"date": "2019-06-19", "close": 32.97, "volume": 520095.0}, {"date": "2019-06-20", "close": 32.53, "volume": 363519.0}, {"date": "2019-06-21", "close": 30.3, "volume": 1244113.0}, {"date": "2019-06-24", "close": 29.83, "volume": 1396917.0}, {"date": "2019-06-25", "close": 29.7, "volume": 1516917.0}, {"date": "2019-06-26", "close": 29.73, "volume": 938938.0}, {"date": "2019-06-27", "close": 29.75, "volume": 700854.0}, {"date": "2019-06-28", "close": 30.32, "volume": 1055306.0}, {"date": "2019-07-01", "close": 30.52, "volume": 639361.0}, {"date": "2019-07-02", "close": 30.29, "volume": 393517.0}, {"date": "2019-07-03", "close": 29.95, "volume": 322950.0}, {"date": "2019-07-05", "close": 30.22, "volume": 353180.0}, {"date": "2019-07-08", "close": 29.96, "volume": 362538.0}, {"date": "2019-07-09", "close": 30.24, "volume": 680103.0}, {"date": "2019-07-10", "close": 30.66, "volume": 1601385.0}, {"date": "2019-07-11", "close": 30.84, "volume": 568829.0}, {"date": "2019-07-12", "close": 30.39, "volume": 674676.0}, {"date": "2019-07-15", "close": 31.25, "volume": 939512.0}, {"date": "2019-07-16", "close": 31.26, "volume": 1023137.0}, {"date": "2019-07-17", "close": 31.11, "volume": 952416.0}, {"date": "2019-07-18", "close": 31.23, "volume": 402566.0}, {"date": "2019-07-19", "close": 30.31, "volume": 381785.0}, {"date": "2019-07-22", "close": 30.14, "volume": 396031.0}, {"date": "2019-07-23", "close": 30.08, "volume": 799390.0}, {"date": "2019-07-24", "close": 23.54, "volume": 7681394.0}, {"date": "2019-07-25", "close": 24.24, "volume": 3718332.0}, {"date": "2019-07-26", "close": 24.86, "volume": 2168472.0}, {"date": "2019-07-29", "close": 24.3, "volume": 1563996.0}, {"date": "2019-07-30", "close": 24.58, "volume": 1030217.0}, {"date": "2019-07-31", "close": 23.91, "volume": 1443121.0}, {"date": "2019-08-01", "close": 23.47, "volume": 784773.0}, {"date": "2019-08-02", "close": 23.79, "volume": 572844.0}, {"date": "2019-08-05", "close": 23.3, "volume": 962594.0}, {"date": "2019-08-06", "close": 23.15, "volume": 593007.0}, {"date": "2019-08-07", "close": 22.99, "volume": 540180.0}, {"date": "2019-08-08", "close": 23.61, "volume": 688372.0}, {"date": "2019-08-09", "close": 23.66, "volume": 497608.0}, {"date": "2019-08-12", "close": 23.42, "volume": 412080.0}, {"date": "2019-08-13", "close": 23.5, "volume": 372816.0}, {"date": "2019-08-14", "close": 22.58, "volume": 452177.0}, {"date": "2019-08-15", "close": 21.87, "volume": 576177.0}, {"date": "2019-08-16", "close": 22.11, "volume": 725916.0}, {"date": "2019-08-19", "close": 22.23, "volume": 871552.0}, {"date": "2019-08-20", "close": 21.87, "volume": 1018415.0}, {"date": "2019-08-21", "close": 22.1, "volume": 706234.0}, {"date": "2019-08-22", "close": 22.17, "volume": 645137.0}, {"date": "2019-08-23", "close": 21.27, "volume": 728844.0}, {"date": "2019-08-26", "close": 21.65, "volume": 601879.0}, {"date": "2019-08-27", "close": 21.35, "volume": 651265.0}, {"date": "2019-08-28", "close": 21.69, "volume": 315150.0}, {"date": "2019-08-29", "close": 22.09, "volume": 982822.0}, {"date": "2019-08-30", "close": 22.55, "volume": 489533.0}, {"date": "2019-09-03", "close": 22.28, "volume": 497454.0}, {"date": "2019-09-04", "close": 22.67, "volume": 432048.0}, {"date": "2019-09-05", "close": 23.03, "volume": 533744.0}, {"date": "2019-09-06", "close": 23.1, "volume": 332092.0}, {"date": "2019-09-09", "close": 23.48, "volume": 382900.0}, {"date": "2019-09-10", "close": 24.26, "volume": 477428.0}, {"date": "2019-09-11", "close": 25.22, "volume": 832339.0}, {"date": "2019-09-12", "close": 25.63, "volume": 1885005.0}, {"date": "2019-09-13", "close": 25.7, "volume": 2140631.0}, {"date": "2019-09-16", "close": 25.69, "volume": 730491.0}, {"date": "2019-09-17", "close": 25.27, "volume": 673190.0}, {"date": "2019-09-18", "close": 24.68, "volume": 467801.0}, {"date": "2019-09-19", "close": 24.62, "volume": 429026.0}, {"date": "2019-09-20", "close": 24.86, "volume": 1581221.0}, {"date": "2019-09-23", "close": 24.74, "volume": 524538.0}, {"date": "2019-09-24", "close": 23.81, "volume": 629650.0}, {"date": "2019-09-25", "close": 24.28, "volume": 496154.0}, {"date": "2019-09-26", "close": 24.01, "volume": 584135.0}, {"date": "2019-09-27", "close": 23.5, "volume": 507858.0}, {"date": "2019-09-30", "close": 24.29, "volume": 833756.0}, {"date": "2019-10-01", "close": 23.32, "volume": 440383.0}, {"date": "2019-10-02", "close": 22.98, "volume": 418848.0}, {"date": "2019-10-03", "close": 23.0, "volume": 507378.0}, {"date": "2019-10-04", "close": 23.985, "volume": 940343.0}, {"date": "2019-10-07", "close": 24.32, "volume": 758962.0}, {"date": "2019-10-08", "close": 24.44, "volume": 1005244.0}, {"date": "2019-10-09", "close": 24.32, "volume": 532350.0}, {"date": "2019-10-10", "close": 25.335, "volume": 674292.0}, {"date": "2019-10-11", "close": 24.82, "volume": 799646.0}, {"date": "2019-10-14", "close": 24.37, "volume": 496936.0}, {"date": "2019-10-15", "close": 24.41, "volume": 438893.0}, {"date": "2019-10-16", "close": 24.55, "volume": 583718.0}, {"date": "2019-10-17", "close": 24.77, "volume": 1034047.0}, {"date": "2019-10-18", "close": 25.295, "volume": 894869.0}, {"date": "2019-10-21", "close": 25.1, "volume": 372056.0}, {"date": "2019-10-22", "close": 25.81, "volume": 853512.0}, {"date": "2019-10-23", "close": 23.69, "volume": 2116543.0}, {"date": "2019-10-24", "close": 23.57, "volume": 866008.0}, {"date": "2019-10-25", "close": 24.06, "volume": 1123900.0}, {"date": "2019-10-28", "close": 25.67, "volume": 1076362.0}, {"date": "2019-10-29", "close": 24.75, "volume": 768988.0}, {"date": "2019-10-30", "close": 24.58, "volume": 387905.0}, {"date": "2019-10-31", "close": 24.36, "volume": 764056.0}, {"date": "2019-11-01", "close": 25.32, "volume": 612853.0}, {"date": "2019-11-04", "close": 25.75, "volume": 588225.0}, {"date": "2019-11-05", "close": 25.59, "volume": 392897.0}, {"date": "2019-11-06", "close": 25.12, "volume": 408098.0}, {"date": "2019-11-07", "close": 25.24, "volume": 301528.0}, {"date": "2019-11-08", "close": 25.38, "volume": 293589.0}, {"date": "2019-11-11", "close": 25.61, "volume": 280810.0}, {"date": "2019-11-12", "close": 25.22, "volume": 399385.0}, {"date": "2019-11-13", "close": 24.88, "volume": 628557.0}, {"date": "2019-11-14", "close": 25.06, "volume": 569616.0}, {"date": "2019-11-15", "close": 25.06, "volume": 603758.0}, {"date": "2019-11-18", "close": 24.98, "volume": 350105.0}, {"date": "2019-11-19", "close": 24.76, "volume": 445608.0}, {"date": "2019-11-20", "close": 24.77, "volume": 523924.0}, {"date": "2019-11-21", "close": 24.26, "volume": 750788.0}, {"date": "2019-11-22", "close": 24.7, "volume": 589862.0}, {"date": "2019-11-25", "close": 25.25, "volume": 876535.0}, {"date": "2019-11-26", "close": 25.05, "volume": 615053.0}, {"date": "2019-11-27", "close": 25.7, "volume": 490870.0}, {"date": "2019-11-29", "close": 25.15, "volume": 214934.0}, {"date": "2019-12-02", "close": 25.44, "volume": 654258.0}, {"date": "2019-12-03", "close": 25.35, "volume": 447123.0}, {"date": "2019-12-04", "close": 25.44, "volume": 485799.0}, {"date": "2019-12-05", "close": 25.17, "volume": 523426.0}, {"date": "2019-12-06", "close": 25.5, "volume": 569534.0}, {"date": "2019-12-09", "close": 25.28, "volume": 434608.0}, {"date": "2019-12-10", "close": 24.84, "volume": 585716.0}, {"date": "2019-12-11", "close": 25.23, "volume": 610617.0}, {"date": "2019-12-12", "close": 25.2, "volume": 547284.0}, {"date": "2019-12-13", "close": 24.28, "volume": 788443.0}, {"date": "2019-12-16", "close": 24.88, "volume": 764543.0}, {"date": "2019-12-17", "close": 24.4, "volume": 813285.0}, {"date": "2019-12-18", "close": 24.19, "volume": 595052.0}, {"date": "2019-12-19", "close": 24.61, "volume": 773461.0}, {"date": "2019-12-20", "close": 24.47, "volume": 1853151.0}, {"date": "2019-12-23", "close": 24.99, "volume": 487582.0}, {"date": "2019-12-24", "close": 24.64, "volume": 165076.0}, {"date": "2019-12-26", "close": 24.6, "volume": 187996.0}, {"date": "2019-12-27", "close": 24.31, "volume": 273542.0}, {"date": "2019-12-30", "close": 24.07, "volume": 482649.0}, {"date": "2019-12-31", "close": 24.32, "volume": 576895.0}, {"date": "2020-01-02", "close": 24.14, "volume": 431082.0}, {"date": "2020-01-03", "close": 24.43, "volume": 509643.0}, {"date": "2020-01-06", "close": 25.17, "volume": 602446.0}, {"date": "2020-01-07", "close": 25.26, "volume": 610844.0}, {"date": "2020-01-08", "close": 25.2, "volume": 322816.0}, {"date": "2020-01-09", "close": 25.57, "volume": 367819.0}, {"date": "2020-01-10", "close": 25.92, "volume": 676722.0}, {"date": "2020-01-13", "close": 25.82, "volume": 584414.0}, {"date": "2020-01-14", "close": 26.5, "volume": 474391.0}, {"date": "2020-01-15", "close": 26.8, "volume": 539674.0}, {"date": "2020-01-16", "close": 27.165, "volume": 520873.0}, {"date": "2020-01-17", "close": 27.01, "volume": 435719.0}, {"date": "2020-01-21", "close": 26.91, "volume": 789508.0}, {"date": "2020-01-22", "close": 26.92, "volume": 410995.0}, {"date": "2020-01-23", "close": 26.36, "volume": 852776.0}, {"date": "2020-01-24", "close": 26.39, "volume": 382595.0}, {"date": "2020-01-27", "close": 26.21, "volume": 638491.0}, {"date": "2020-01-28", "close": 26.25, "volume": 731990.0}, {"date": "2020-01-29", "close": 26.1, "volume": 434868.0}, {"date": "2020-01-30", "close": 26.0, "volume": 656167.0}, {"date": "2020-01-31", "close": 25.6, "volume": 734493.0}, {"date": "2020-02-03", "close": 26.07, "volume": 373513.0}, {"date": "2020-02-04", "close": 26.14, "volume": 443471.0}, {"date": "2020-02-05", "close": 26.74, "volume": 311251.0}, {"date": "2020-02-06", "close": 26.69, "volume": 486200.0}, {"date": "2020-02-07", "close": 26.42, "volume": 379796.0}, {"date": "2020-02-10", "close": 26.5, "volume": 482667.0}, {"date": "2020-02-11", "close": 26.19, "volume": 554488.0}, {"date": "2020-02-12", "close": 28.88, "volume": 2157151.0}, {"date": "2020-02-13", "close": 28.18, "volume": 493766.0}, {"date": "2020-02-14", "close": 29.32, "volume": 582326.0}, {"date": "2020-02-18", "close": 29.63, "volume": 614661.0}, {"date": "2020-02-19", "close": 30.6, "volume": 836278.0}, {"date": "2020-02-20", "close": 30.3, "volume": 707702.0}, {"date": "2020-02-21", "close": 30.45, "volume": 892063.0}, {"date": "2020-02-24", "close": 31.01, "volume": 786342.0}, {"date": "2020-02-25", "close": 29.96, "volume": 593680.0}, {"date": "2020-02-26", "close": 30.02, "volume": 655115.0}, {"date": "2020-02-27", "close": 29.93, "volume": 826465.0}, {"date": "2020-02-28", "close": 27.54, "volume": 1385152.0}, {"date": "2020-03-02", "close": 27.57, "volume": 885680.0}, {"date": "2020-03-03", "close": 27.34, "volume": 747061.0}, {"date": "2020-03-04", "close": 27.66, "volume": 579192.0}, {"date": "2020-03-05", "close": 26.89, "volume": 842247.0}, {"date": "2020-03-06", "close": 26.81, "volume": 614222.0}, {"date": "2020-03-09", "close": 25.07, "volume": 639292.0}, {"date": "2020-03-10", "close": 23.76, "volume": 1343502.0}, {"date": "2020-03-11", "close": 21.89, "volume": 1064750.0}, {"date": "2020-03-12", "close": 19.99, "volume": 2511599.0}, {"date": "2020-03-13", "close": 22.59, "volume": 1577663.0}, {"date": "2020-03-16", "close": 17.8, "volume": 2628103.0}, {"date": "2020-03-17", "close": 19.7, "volume": 4032654.0}, {"date": "2020-03-18", "close": 20.79, "volume": 1348228.0}, {"date": "2020-03-19", "close": 22.92, "volume": 1698865.0}, {"date": "2020-03-20", "close": 21.58, "volume": 1718410.0}, {"date": "2020-03-23", "close": 20.22, "volume": 717103.0}, {"date": "2020-03-24", "close": 23.0, "volume": 891271.0}, {"date": "2020-03-25", "close": 20.51, "volume": 883530.0}, {"date": "2020-03-26", "close": 21.97, "volume": 826398.0}, {"date": "2020-03-27", "close": 22.69, "volume": 1029906.0}, {"date": "2020-03-30", "close": 22.98, "volume": 770600.0}, {"date": "2020-03-31", "close": 23.91, "volume": 863264.0}, {"date": "2020-04-01", "close": 22.63, "volume": 940817.0}, {"date": "2020-04-02", "close": 22.3, "volume": 552618.0}, {"date": "2020-04-03", "close": 20.8, "volume": 646394.0}, {"date": "2020-04-06", "close": 21.6, "volume": 804859.0}, {"date": "2020-04-07", "close": 21.13, "volume": 746069.0}, {"date": "2020-04-08", "close": 22.36, "volume": 554279.0}, {"date": "2020-04-09", "close": 23.15, "volume": 485893.0}, {"date": "2020-04-13", "close": 22.61, "volume": 412844.0}, {"date": "2020-04-14", "close": 23.0, "volume": 346404.0}, {"date": "2020-04-15", "close": 21.95, "volume": 696394.0}, {"date": "2020-04-16", "close": 20.82, "volume": 848684.0}, {"date": "2020-04-17", "close": 20.92, "volume": 1035628.0}, {"date": "2020-04-20", "close": 21.85, "volume": 1060350.0}, {"date": "2020-04-21", "close": 20.88, "volume": 648097.0}, {"date": "2020-04-22", "close": 23.85, "volume": 1790197.0}, {"date": "2020-04-23", "close": 23.45, "volume": 926221.0}, {"date": "2020-04-24", "close": 23.7, "volume": 955157.0}, {"date": "2020-04-27", "close": 24.74, "volume": 1295651.0}, {"date": "2020-04-28", "close": 24.51, "volume": 681808.0}, {"date": "2020-04-29", "close": 25.26, "volume": 1510613.0}, {"date": "2020-04-30", "close": 25.49, "volume": 1072986.0}, {"date": "2020-05-01", "close": 25.72, "volume": 924857.0}, {"date": "2020-05-04", "close": 25.13, "volume": 590816.0}, {"date": "2020-05-05", "close": 25.22, "volume": 542002.0}, {"date": "2020-05-06", "close": 24.81, "volume": 573738.0}, {"date": "2020-05-07", "close": 24.55, "volume": 411140.0}, {"date": "2020-05-08", "close": 25.18, "volume": 630647.0}, {"date": "2020-05-11", "close": 24.86, "volume": 531287.0}, {"date": "2020-05-12", "close": 22.11, "volume": 1335701.0}, {"date": "2020-05-13", "close": 21.6, "volume": 1158617.0}, {"date": "2020-05-14", "close": 21.69, "volume": 1086770.0}, {"date": "2020-05-15", "close": 22.39, "volume": 1319010.0}, {"date": "2020-05-18", "close": 23.9, "volume": 703683.0}, {"date": "2020-05-19", "close": 22.48, "volume": 508719.0}, {"date": "2020-05-20", "close": 22.39, "volume": 779373.0}, {"date": "2020-05-21", "close": 21.99, "volume": 586785.0}, {"date": "2020-05-22", "close": 21.68, "volume": 392636.0}, {"date": "2020-05-26", "close": 23.79, "volume": 2331120.0}, {"date": "2020-05-27", "close": 24.14, "volume": 873872.0}, {"date": "2020-05-28", "close": 24.03, "volume": 726379.0}, {"date": "2020-05-29", "close": 23.92, "volume": 625439.0}, {"date": "2020-06-01", "close": 24.06, "volume": 595987.0}, {"date": "2020-06-02", "close": 23.83, "volume": 507439.0}, {"date": "2020-06-03", "close": 24.33, "volume": 494862.0}, {"date": "2020-06-04", "close": 24.19, "volume": 515254.0}, {"date": "2020-06-05", "close": 25.0, "volume": 527797.0}, {"date": "2020-06-08", "close": 25.66, "volume": 571172.0}, {"date": "2020-06-09", "close": 25.975, "volume": 647364.0}, {"date": "2020-06-10", "close": 25.46, "volume": 607397.0}, {"date": "2020-06-11", "close": 24.18, "volume": 932088.0}, {"date": "2020-06-12", "close": 24.23, "volume": 700354.0}, {"date": "2020-06-15", "close": 24.45, "volume": 522567.0}, {"date": "2020-06-16", "close": 25.52, "volume": 530625.0}, {"date": "2020-06-17", "close": 24.61, "volume": 652865.0}, {"date": "2020-06-18", "close": 25.58, "volume": 456151.0}, {"date": "2020-06-19", "close": 25.11, "volume": 1152582.0}, {"date": "2020-06-22", "close": 25.08, "volume": 440462.0}, {"date": "2020-06-23", "close": 24.7, "volume": 396007.0}, {"date": "2020-06-24", "close": 23.89, "volume": 383149.0}, {"date": "2020-06-25", "close": 24.14, "volume": 513214.0}, {"date": "2020-06-26", "close": 23.73, "volume": 1017017.0}, {"date": "2020-06-29", "close": 24.515, "volume": 1100725.0}, {"date": "2020-06-30", "close": 24.46, "volume": 1061142.0}, {"date": "2020-07-01", "close": 24.5, "volume": 616340.0}, {"date": "2020-07-02", "close": 24.3, "volume": 289863.0}, {"date": "2020-07-06", "close": 24.235, "volume": 404051.0}, {"date": "2020-07-07", "close": 22.5, "volume": 1176367.0}, {"date": "2020-07-08", "close": 23.08, "volume": 738584.0}, {"date": "2020-07-09", "close": 23.82, "volume": 776561.0}, {"date": "2020-07-10", "close": 24.0, "volume": 820449.0}, {"date": "2020-07-13", "close": 24.78, "volume": 726702.0}, {"date": "2020-07-14", "close": 25.2, "volume": 284437.0}, {"date": "2020-07-15", "close": 26.41, "volume": 633156.0}, {"date": "2020-07-16", "close": 26.74, "volume": 484890.0}, {"date": "2020-07-17", "close": 26.83, "volume": 506010.0}, {"date": "2020-07-20", "close": 26.94, "volume": 693434.0}, {"date": "2020-07-21", "close": 27.49, "volume": 941182.0}, {"date": "2020-07-22", "close": 26.12, "volume": 2188018.0}, {"date": "2020-07-23", "close": 26.41, "volume": 1246952.0}, {"date": "2020-07-24", "close": 26.16, "volume": 474526.0}, {"date": "2020-07-27", "close": 26.76, "volume": 1171535.0}, {"date": "2020-07-28", "close": 26.0, "volume": 627768.0}, {"date": "2020-07-29", "close": 26.29, "volume": 316732.0}, {"date": "2020-07-30", "close": 26.11, "volume": 244387.0}, {"date": "2020-07-31", "close": 26.19, "volume": 475270.0}, {"date": "2020-08-03", "close": 26.43, "volume": 431396.0}, {"date": "2020-08-04", "close": 26.64, "volume": 615532.0}, {"date": "2020-08-05", "close": 27.12, "volume": 327417.0}, {"date": "2020-08-06", "close": 26.61, "volume": 386712.0}, {"date": "2020-08-07", "close": 26.7, "volume": 482284.0}, {"date": "2020-08-10", "close": 27.54, "volume": 514408.0}, {"date": "2020-08-11", "close": 22.91, "volume": 2868893.0}, {"date": "2020-08-12", "close": 23.03, "volume": 647473.0}, {"date": "2020-08-13", "close": 23.65, "volume": 760599.0}, {"date": "2020-08-14", "close": 22.66, "volume": 552214.0}, {"date": "2020-08-17", "close": 22.58, "volume": 467779.0}, {"date": "2020-08-18", "close": 22.46, "volume": 515419.0}, {"date": "2020-08-19", "close": 22.21, "volume": 364411.0}, {"date": "2020-08-20", "close": 21.78, "volume": 545040.0}, {"date": "2020-08-21", "close": 22.05, "volume": 367422.0}, {"date": "2020-08-24", "close": 21.37, "volume": 583876.0}, {"date": "2020-08-25", "close": 21.08, "volume": 873713.0}, {"date": "2020-08-26", "close": 21.09, "volume": 557843.0}, {"date": "2020-08-27", "close": 21.19, "volume": 493875.0}, {"date": "2020-08-28", "close": 21.285, "volume": 492701.0}, {"date": "2020-08-31", "close": 20.8, "volume": 524459.0}, {"date": "2020-09-01", "close": 20.7, "volume": 655092.0}, {"date": "2020-09-02", "close": 21.15, "volume": 562667.0}, {"date": "2020-09-03", "close": 20.98, "volume": 476339.0}, {"date": "2020-09-04", "close": 20.72, "volume": 330642.0}, {"date": "2020-09-08", "close": 20.37, "volume": 445378.0}, {"date": "2020-09-09", "close": 20.62, "volume": 424172.0}, {"date": "2020-09-10", "close": 20.2, "volume": 458847.0}, {"date": "2020-09-11", "close": 20.39, "volume": 832117.0}, {"date": "2020-09-14", "close": 20.62, "volume": 374716.0}, {"date": "2020-09-15", "close": 20.82, "volume": 388933.0}, {"date": "2020-09-16", "close": 21.29, "volume": 605318.0}, {"date": "2020-09-17", "close": 22.17, "volume": 811525.0}, {"date": "2020-09-18", "close": 22.2, "volume": 1560801.0}, {"date": "2020-09-21", "close": 21.28, "volume": 862125.0}, {"date": "2020-09-22", "close": 21.37, "volume": 470027.0}, {"date": "2020-09-23", "close": 20.9, "volume": 511488.0}, {"date": "2020-09-24", "close": 20.72, "volume": 423908.0}, {"date": "2020-09-25", "close": 21.09, "volume": 297902.0}, {"date": "2020-09-28", "close": 20.93, "volume": 471898.0}, {"date": "2020-09-29", "close": 21.36, "volume": 442176.0}, {"date": "2020-09-30", "close": 21.53, "volume": 430258.0}, {"date": "2020-10-01", "close": 21.73, "volume": 534257.0}, {"date": "2020-10-02", "close": 22.39, "volume": 369638.0}, {"date": "2020-10-05", "close": 22.56, "volume": 358738.0}, {"date": "2020-10-06", "close": 22.65, "volume": 565232.0}, {"date": "2020-10-07", "close": 23.37, "volume": 342907.0}, {"date": "2020-10-08", "close": 23.97, "volume": 659145.0}, {"date": "2020-10-09", "close": 23.58, "volume": 277202.0}, {"date": "2020-10-12", "close": 23.77, "volume": 347167.0}, {"date": "2020-10-13", "close": 23.76, "volume": 342061.0}, {"date": "2020-10-14", "close": 23.57, "volume": 338111.0}, {"date": "2020-10-15", "close": 23.685, "volume": 254137.0}, {"date": "2020-10-16", "close": 23.82, "volume": 320743.0}, {"date": "2020-10-19", "close": 23.41, "volume": 544105.0}, {"date": "2020-10-20", "close": 23.24, "volume": 359579.0}, {"date": "2020-10-21", "close": 24.55, "volume": 1522096.0}, {"date": "2020-10-22", "close": 23.83, "volume": 574500.0}, {"date": "2020-10-23", "close": 23.6, "volume": 1044094.0}, {"date": "2020-10-26", "close": 23.2, "volume": 663844.0}, {"date": "2020-10-27", "close": 22.69, "volume": 540614.0}, {"date": "2020-10-28", "close": 22.31, "volume": 357081.0}, {"date": "2020-10-29", "close": 22.36, "volume": 349390.0}, {"date": "2020-10-30", "close": 22.88, "volume": 575087.0}, {"date": "2020-11-02", "close": 22.73, "volume": 550265.0}, {"date": "2020-11-03", "close": 23.06, "volume": 373872.0}, {"date": "2020-11-04", "close": 22.45, "volume": 424121.0}, {"date": "2020-11-05", "close": 23.49, "volume": 592152.0}, {"date": "2020-11-06", "close": 22.63, "volume": 364540.0}, {"date": "2020-11-09", "close": 24.25, "volume": 829387.0}, {"date": "2020-11-10", "close": 25.1, "volume": 726961.0}, {"date": "2020-11-11", "close": 24.73, "volume": 375750.0}, {"date": "2020-11-12", "close": 23.19, "volume": 615624.0}, {"date": "2020-11-13", "close": 22.98, "volume": 457276.0}, {"date": "2020-11-16", "close": 23.47, "volume": 433261.0}, {"date": "2020-11-17", "close": 23.82, "volume": 599320.0}, {"date": "2020-11-18", "close": 23.32, "volume": 420098.0}, {"date": "2020-11-19", "close": 22.98, "volume": 388855.0}, {"date": "2020-11-20", "close": 22.82, "volume": 826208.0}, {"date": "2020-11-23", "close": 23.425, "volume": 520633.0}, {"date": "2020-11-24", "close": 23.8, "volume": 429588.0}, {"date": "2020-11-25", "close": 24.02, "volume": 634688.0}, {"date": "2020-11-27", "close": 24.1, "volume": 162428.0}, {"date": "2020-11-30", "close": 23.67, "volume": 618256.0}, {"date": "2020-12-01", "close": 23.48, "volume": 467498.0}, {"date": "2020-12-02", "close": 23.11, "volume": 473607.0}, {"date": "2020-12-03", "close": 23.13, "volume": 532958.0}, {"date": "2020-12-04", "close": 23.9, "volume": 484029.0}, {"date": "2020-12-07", "close": 23.805, "volume": 547697.0}, {"date": "2020-12-08", "close": 24.1, "volume": 924559.0}, {"date": "2020-12-09", "close": 24.68, "volume": 661456.0}, {"date": "2020-12-10", "close": 24.77, "volume": 766330.0}, {"date": "2020-12-11", "close": 24.57, "volume": 976439.0}, {"date": "2020-12-14", "close": 25.09, "volume": 535096.0}, {"date": "2020-12-15", "close": 26.29, "volume": 749809.0}, {"date": "2020-12-16", "close": 26.78, "volume": 1278333.0}, {"date": "2020-12-17", "close": 26.55, "volume": 636811.0}, {"date": "2020-12-18", "close": 27.34, "volume": 1356279.0}, {"date": "2020-12-21", "close": 26.87, "volume": 618564.0}, {"date": "2020-12-22", "close": 26.75, "volume": 320538.0}, {"date": "2020-12-23", "close": 27.01, "volume": 316962.0}, {"date": "2020-12-24", "close": 27.07, "volume": 141423.0}, {"date": "2020-12-28", "close": 28.1, "volume": 579659.0}, {"date": "2020-12-29", "close": 27.69, "volume": 466720.0}, {"date": "2020-12-30", "close": 27.77, "volume": 547430.0}, {"date": "2020-12-31", "close": 28.1, "volume": 789172.0}, {"date": "2021-01-04", "close": 28.37, "volume": 906809.0}, {"date": "2021-01-05", "close": 29.12, "volume": 572097.0}, {"date": "2021-01-06", "close": 30.19, "volume": 1025406.0}, {"date": "2021-01-07", "close": 30.53, "volume": 477837.0}, {"date": "2021-01-08", "close": 31.31, "volume": 544892.0}, {"date": "2021-01-11", "close": 30.72, "volume": 613243.0}, {"date": "2021-01-12", "close": 32.03, "volume": 465979.0}, {"date": "2021-01-13", "close": 32.14, "volume": 690924.0}, {"date": "2021-01-14", "close": 32.42, "volume": 549598.0}, {"date": "2021-01-15", "close": 30.37, "volume": 817563.0}, {"date": "2021-01-19", "close": 31.35, "volume": 607435.0}, {"date": "2021-01-20", "close": 31.07, "volume": 509432.0}, {"date": "2021-01-21", "close": 31.12, "volume": 385712.0}, {"date": "2021-01-22", "close": 31.21, "volume": 578547.0}, {"date": "2021-01-25", "close": 31.925, "volume": 787205.0}, {"date": "2021-01-26", "close": 32.95, "volume": 629735.0}, {"date": "2021-01-27", "close": 33.94, "volume": 2433674.0}, {"date": "2021-01-28", "close": 33.27, "volume": 1996035.0}, {"date": "2021-01-29", "close": 32.42, "volume": 1341943.0}, {"date": "2021-02-01", "close": 31.74, "volume": 752690.0}, {"date": "2021-02-02", "close": 31.4, "volume": 334339.0}, {"date": "2021-02-03", "close": 31.85, "volume": 515052.0}, {"date": "2021-02-04", "close": 32.1, "volume": 617820.0}, {"date": "2021-02-05", "close": 32.4, "volume": 265434.0}, {"date": "2021-02-08", "close": 33.45, "volume": 601186.0}, {"date": "2021-02-09", "close": 33.91, "volume": 543218.0}, {"date": "2021-02-10", "close": 30.9, "volume": 1526230.0}, {"date": "2021-02-11", "close": 31.25, "volume": 733220.0}, {"date": "2021-02-12", "close": 30.73, "volume": 591549.0}, {"date": "2021-02-16", "close": 30.28, "volume": 404405.0}, {"date": "2021-02-17", "close": 30.2, "volume": 385493.0}, {"date": "2021-02-18", "close": 28.93, "volume": 863554.0}, {"date": "2021-02-19", "close": 29.41, "volume": 573022.0}, {"date": "2021-02-22", "close": 29.42, "volume": 433527.0}, {"date": "2021-02-23", "close": 29.03, "volume": 370147.0}, {"date": "2021-02-24", "close": 29.85, "volume": 336135.0}, {"date": "2021-02-25", "close": 28.58, "volume": 379855.0}, {"date": "2021-02-26", "close": 28.45, "volume": 735846.0}, {"date": "2021-03-01", "close": 29.905, "volume": 739071.0}, {"date": "2021-03-02", "close": 29.13, "volume": 484066.0}, {"date": "2021-03-03", "close": 28.43, "volume": 937674.0}, {"date": "2021-03-04", "close": 27.93, "volume": 664179.0}, {"date": "2021-03-05", "close": 28.95, "volume": 780762.0}, {"date": "2021-03-08", "close": 29.21, "volume": 399555.0}, {"date": "2021-03-09", "close": 29.23, "volume": 382464.0}, {"date": "2021-03-10", "close": 29.42, "volume": 561214.0}, {"date": "2021-03-11", "close": 29.48, "volume": 653263.0}, {"date": "2021-03-12", "close": 29.5, "volume": 402188.0}, {"date": "2021-03-15", "close": 29.73, "volume": 283818.0}, {"date": "2021-03-16", "close": 29.01, "volume": 461628.0}, {"date": "2021-03-17", "close": 28.99, "volume": 495265.0}, {"date": "2021-03-18", "close": 28.76, "volume": 340807.0}, {"date": "2021-03-19", "close": 28.72, "volume": 1490780.0}, {"date": "2021-03-22", "close": 28.62, "volume": 280328.0}, {"date": "2021-03-23", "close": 27.66, "volume": 550467.0}, {"date": "2021-03-24", "close": 27.49, "volume": 480157.0}, {"date": "2021-03-25", "close": 28.29, "volume": 462138.0}, {"date": "2021-03-26", "close": 28.49, "volume": 319511.0}, {"date": "2021-03-29", "close": 27.9, "volume": 483795.0}, {"date": "2021-03-30", "close": 28.32, "volume": 434644.0}, {"date": "2021-03-31", "close": 28.03, "volume": 614358.0}, {"date": "2021-04-01", "close": 28.605, "volume": 401030.0}, {"date": "2021-04-05", "close": 28.64, "volume": 246092.0}, {"date": "2021-04-06", "close": 28.43, "volume": 265776.0}, {"date": "2021-04-07", "close": 28.29, "volume": 331044.0}, {"date": "2021-04-08", "close": 28.29, "volume": 378789.0}, {"date": "2021-04-09", "close": 28.81, "volume": 301830.0}, {"date": "2021-04-12", "close": 28.76, "volume": 208868.0}, {"date": "2021-04-13", "close": 28.5, "volume": 230697.0}, {"date": "2021-04-14", "close": 28.81, "volume": 255563.0}, {"date": "2021-04-15", "close": 28.8, "volume": 262442.0}, {"date": "2021-04-16", "close": 28.99, "volume": 290374.0}, {"date": "2021-04-19", "close": 28.5, "volume": 275164.0}, {"date": "2021-04-20", "close": 27.93, "volume": 804975.0}, {"date": "2021-04-21", "close": 31.62, "volume": 987269.0}, {"date": "2021-04-22", "close": 31.17, "volume": 740703.0}, {"date": "2021-04-23", "close": 31.96, "volume": 594806.0}, {"date": "2021-04-26", "close": 31.69, "volume": 462232.0}, {"date": "2021-04-27", "close": 31.28, "volume": 411799.0}, {"date": "2021-04-28", "close": 31.19, "volume": 322321.0}, {"date": "2021-04-29", "close": 29.93, "volume": 576625.0}, {"date": "2021-04-30", "close": 29.95, "volume": 574742.0}, {"date": "2021-05-03", "close": 30.05, "volume": 356565.0}, {"date": "2021-05-04", "close": 30.05, "volume": 797408.0}, {"date": "2021-05-05", "close": 29.67, "volume": 251979.0}, {"date": "2021-05-06", "close": 29.95, "volume": 428481.0}, {"date": "2021-05-07", "close": 30.16, "volume": 316431.0}, {"date": "2021-05-10", "close": 29.815, "volume": 353924.0}, {"date": "2021-05-11", "close": 29.96, "volume": 366132.0}, {"date": "2021-05-12", "close": 29.33, "volume": 249110.0}, {"date": "2021-05-13", "close": 30.66, "volume": 414849.0}, {"date": "2021-05-14", "close": 30.95, "volume": 301014.0}, {"date": "2021-05-17", "close": 30.93, "volume": 299998.0}, {"date": "2021-05-18", "close": 30.56, "volume": 776085.0}, {"date": "2021-05-19", "close": 30.36, "volume": 278035.0}, {"date": "2021-05-20", "close": 30.22, "volume": 310170.0}, {"date": "2021-05-21", "close": 30.58, "volume": 277945.0}, {"date": "2021-05-24", "close": 30.4, "volume": 221372.0}, {"date": "2021-05-25", "close": 29.9, "volume": 252501.0}, {"date": "2021-05-26", "close": 30.04, "volume": 202149.0}, {"date": "2021-05-27", "close": 30.01, "volume": 315951.0}, {"date": "2021-05-28", "close": 29.99, "volume": 265111.0}, {"date": "2021-06-01", "close": 30.61, "volume": 553304.0}, {"date": "2021-06-02", "close": 30.67, "volume": 746001.0}, {"date": "2021-06-03", "close": 30.7, "volume": 239958.0}, {"date": "2021-06-04", "close": 30.22, "volume": 324466.0}, {"date": "2021-06-07", "close": 30.28, "volume": 551643.0}, {"date": "2021-06-08", "close": 30.4, "volume": 246533.0}, {"date": "2021-06-09", "close": 30.91, "volume": 423750.0}, {"date": "2021-06-10", "close": 30.73, "volume": 255087.0}, {"date": "2021-06-11", "close": 31.34, "volume": 245947.0}, {"date": "2021-06-14", "close": 31.5, "volume": 294415.0}, {"date": "2021-06-15", "close": 31.7, "volume": 329775.0}, {"date": "2021-06-16", "close": 31.53, "volume": 374909.0}, {"date": "2021-06-17", "close": 31.46, "volume": 520907.0}, {"date": "2021-06-18", "close": 31.53, "volume": 1016860.0}, {"date": "2021-06-21", "close": 32.35, "volume": 412077.0}, {"date": "2021-06-22", "close": 32.75, "volume": 477407.0}, {"date": "2021-06-23", "close": 31.98, "volume": 348352.0}, {"date": "2021-06-24", "close": 32.59, "volume": 281143.0}, {"date": "2021-06-25", "close": 32.57, "volume": 2087280.0}, {"date": "2021-06-28", "close": 32.22, "volume": 415488.0}, {"date": "2021-06-29", "close": 31.64, "volume": 279064.0}, {"date": "2021-06-30", "close": 31.57, "volume": 520500.0}, {"date": "2021-07-01", "close": 32.07, "volume": 1133246.0}, {"date": "2021-07-02", "close": 31.6, "volume": 229349.0}, {"date": "2021-07-06", "close": 31.17, "volume": 386524.0}, {"date": "2021-07-07", "close": 30.93, "volume": 710847.0}, {"date": "2021-07-08", "close": 30.92, "volume": 433731.0}, {"date": "2021-07-09", "close": 31.36, "volume": 699385.0}, {"date": "2021-07-12", "close": 31.72, "volume": 457381.0}, {"date": "2021-07-13", "close": 31.33, "volume": 822582.0}, {"date": "2021-07-14", "close": 31.6, "volume": 413787.0}, {"date": "2021-07-15", "close": 30.96, "volume": 363119.0}, {"date": "2021-07-16", "close": 30.09, "volume": 422526.0}, {"date": "2021-07-19", "close": 30.45, "volume": 580250.0}, {"date": "2021-07-20", "close": 30.72, "volume": 809073.0}, {"date": "2021-07-21", "close": 26.92, "volume": 2447623.0}, {"date": "2021-07-22", "close": 26.9, "volume": 1082065.0}, {"date": "2021-07-23", "close": 26.65, "volume": 610193.0}, {"date": "2021-07-26", "close": 26.52, "volume": 628705.0}, {"date": "2021-07-27", "close": 26.54, "volume": 334234.0}, {"date": "2021-07-28", "close": 26.56, "volume": 433090.0}, {"date": "2021-07-29", "close": 26.29, "volume": 395042.0}, {"date": "2021-07-30", "close": 26.1, "volume": 611361.0}, {"date": "2021-08-02", "close": 25.84, "volume": 547939.0}, {"date": "2021-08-03", "close": 26.05, "volume": 569269.0}, {"date": "2021-08-04", "close": 25.36, "volume": 339106.0}, {"date": "2021-08-05", "close": 25.99, "volume": 451897.0}, {"date": "2021-08-06", "close": 26.16, "volume": 314849.0}, {"date": "2021-08-09", "close": 26.68, "volume": 424641.0}, {"date": "2021-08-10", "close": 26.5, "volume": 537266.0}, {"date": "2021-08-11", "close": 26.78, "volume": 380653.0}, {"date": "2021-08-12", "close": 26.94, "volume": 448548.0}, {"date": "2021-08-13", "close": 27.1, "volume": 368973.0}, {"date": "2021-08-16", "close": 26.45, "volume": 628285.0}, {"date": "2021-08-17", "close": 25.91, "volume": 540738.0}, {"date": "2021-08-18", "close": 24.97, "volume": 819831.0}, {"date": "2021-08-19", "close": 25.1, "volume": 786895.0}, {"date": "2021-08-20", "close": 25.37, "volume": 368398.0}, {"date": "2021-08-23", "close": 25.67, "volume": 214505.0}, {"date": "2021-08-24", "close": 25.76, "volume": 336929.0}, {"date": "2021-08-25", "close": 25.76, "volume": 354672.0}, {"date": "2021-08-26", "close": 25.66, "volume": 285122.0}, {"date": "2021-08-27", "close": 26.25, "volume": 464078.0}, {"date": "2021-08-30", "close": 26.23, "volume": 281945.0}, {"date": "2021-08-31", "close": 26.16, "volume": 432509.0}, {"date": "2021-09-01", "close": 26.5, "volume": 258607.0}, {"date": "2021-09-02", "close": 26.51, "volume": 501699.0}, {"date": "2021-09-03", "close": 26.52, "volume": 365245.0}, {"date": "2021-09-07", "close": 26.35, "volume": 1990716.0}, {"date": "2021-09-08", "close": 26.73, "volume": 779594.0}, {"date": "2021-09-09", "close": 26.66, "volume": 808658.0}, {"date": "2021-09-10", "close": 26.39, "volume": 554932.0}, {"date": "2021-09-13", "close": 26.26, "volume": 926430.0}, {"date": "2021-09-14", "close": 26.5, "volume": 933779.0}, {"date": "2021-09-15", "close": 26.28, "volume": 920375.0}, {"date": "2021-09-16", "close": 25.95, "volume": 1116456.0}, {"date": "2021-09-17", "close": 25.27, "volume": 15342280.0}, {"date": "2021-09-20", "close": 25.01, "volume": 850636.0}, {"date": "2021-09-21", "close": 24.76, "volume": 946595.0}, {"date": "2021-09-22", "close": 24.63, "volume": 1785100.0}, {"date": "2021-09-23", "close": 24.92, "volume": 760735.0}, {"date": "2021-09-24", "close": 24.78, "volume": 715655.0}, {"date": "2021-09-27", "close": 25.13, "volume": 619227.0}, {"date": "2021-09-28", "close": 25.34, "volume": 1683523.0}, {"date": "2021-09-29", "close": 25.5, "volume": 666786.0}, {"date": "2021-09-30", "close": 24.99, "volume": 647571.0}, {"date": "2021-10-01", "close": 25.44, "volume": 702018.0}, {"date": "2021-10-04", "close": 25.19, "volume": 780122.0}, {"date": "2021-10-05", "close": 25.07, "volume": 695702.0}, {"date": "2021-10-06", "close": 24.79, "volume": 567235.0}, {"date": "2021-10-07", "close": 25.05, "volume": 790741.0}, {"date": "2021-10-08", "close": 24.85, "volume": 529750.0}, {"date": "2021-10-11", "close": 24.21, "volume": 444236.0}, {"date": "2021-10-12", "close": 23.52, "volume": 1239723.0}, {"date": "2021-10-13", "close": 23.37, "volume": 605128.0}, {"date": "2021-10-14", "close": 23.26, "volume": 469039.0}, {"date": "2021-10-15", "close": 22.72, "volume": 881964.0}, {"date": "2021-10-18", "close": 23.03, "volume": 762129.0}, {"date": "2021-10-19", "close": 23.27, "volume": 728833.0}, {"date": "2021-10-20", "close": 20.02, "volume": 4544077.0}, {"date": "2021-10-21", "close": 20.08, "volume": 2126099.0}, {"date": "2021-10-22", "close": 20.13, "volume": 1089552.0}, {"date": "2021-10-25", "close": 19.94, "volume": 1092267.0}, {"date": "2021-10-26", "close": 20.04, "volume": 1479721.0}, {"date": "2021-10-27", "close": 18.9, "volume": 1632260.0}, {"date": "2021-10-28", "close": 19.22, "volume": 3375781.0}, {"date": "2021-10-29", "close": 19.19, "volume": 1483387.0}, {"date": "2021-11-01", "close": 19.61, "volume": 918230.0}, {"date": "2021-11-02", "close": 19.27, "volume": 970483.0}, {"date": "2021-11-03", "close": 19.47, "volume": 1088683.0}, {"date": "2021-11-04", "close": 19.39, "volume": 1056140.0}, {"date": "2021-11-05", "close": 19.68, "volume": 1773203.0}, {"date": "2021-11-08", "close": 19.34, "volume": 662934.0}, {"date": "2021-11-09", "close": 19.21, "volume": 1236835.0}, {"date": "2021-11-10", "close": 19.11, "volume": 984766.0}, {"date": "2021-11-11", "close": 19.37, "volume": 709157.0}, {"date": "2021-11-12", "close": 19.63, "volume": 483538.0}, {"date": "2021-11-15", "close": 19.37, "volume": 524273.0}, {"date": "2021-11-16", "close": 19.38, "volume": 509193.0}, {"date": "2021-11-17", "close": 19.31, "volume": 804247.0}, {"date": "2021-11-18", "close": 18.89, "volume": 638093.0}, {"date": "2021-11-19", "close": 18.56, "volume": 503441.0}, {"date": "2021-11-22", "close": 18.66, "volume": 683599.0}, {"date": "2021-11-23", "close": 18.65, "volume": 559309.0}, {"date": "2021-11-24", "close": 18.44, "volume": 696116.0}, {"date": "2021-11-26", "close": 17.77, "volume": 550222.0}, {"date": "2021-11-29", "close": 18.01, "volume": 1401620.0}, {"date": "2021-11-30", "close": 17.5, "volume": 896688.0}, {"date": "2021-12-01", "close": 16.74, "volume": 877343.0}, {"date": "2021-12-02", "close": 17.04, "volume": 977046.0}, {"date": "2021-12-03", "close": 16.62, "volume": 803648.0}, {"date": "2021-12-06", "close": 16.9, "volume": 990292.0}, {"date": "2021-12-07", "close": 16.98, "volume": 1173083.0}, {"date": "2021-12-08", "close": 16.87, "volume": 531923.0}, {"date": "2021-12-09", "close": 16.48, "volume": 583656.0}, {"date": "2021-12-10", "close": 16.54, "volume": 563182.0}, {"date": "2021-12-13", "close": 16.96, "volume": 1440959.0}, {"date": "2021-12-14", "close": 17.08, "volume": 880867.0}, {"date": "2021-12-15", "close": 17.21, "volume": 777420.0}, {"date": "2021-12-16", "close": 17.17, "volume": 1006169.0}, {"date": "2021-12-17", "close": 17.17, "volume": 2045390.0}, {"date": "2021-12-20", "close": 16.59, "volume": 991618.0}, {"date": "2021-12-21", "close": 16.66, "volume": 916130.0}, {"date": "2021-12-22", "close": 17.07, "volume": 608209.0}, {"date": "2021-12-23", "close": 17.16, "volume": 701284.0}, {"date": "2021-12-27", "close": 17.34, "volume": 459988.0}, {"date": "2021-12-28", "close": 17.39, "volume": 885329.0}, {"date": "2021-12-29", "close": 17.45, "volume": 679685.0}, {"date": "2021-12-30", "close": 17.4, "volume": 496043.0}, {"date": "2021-12-31", "close": 17.79, "volume": 657402.0}, {"date": "2022-01-03", "close": 17.82, "volume": 801262.0}, {"date": "2022-01-04", "close": 18.1, "volume": 849491.0}, {"date": "2022-01-05", "close": 18.17, "volume": 819636.0}, {"date": "2022-01-06", "close": 17.5, "volume": 621981.0}, {"date": "2022-01-07", "close": 17.67, "volume": 1603623.0}, {"date": "2022-01-10", "close": 18.16, "volume": 694800.0}, {"date": "2022-01-11", "close": 18.04, "volume": 1340413.0}, {"date": "2022-01-12", "close": 18.23, "volume": 835482.0}, {"date": "2022-01-13", "close": 18.45, "volume": 703659.0}, {"date": "2022-01-14", "close": 18.72, "volume": 915534.0}, {"date": "2022-01-18", "close": 17.77, "volume": 1280358.0}, {"date": "2022-01-19", "close": 18.13, "volume": 784201.0}, {"date": "2022-01-20", "close": 17.76, "volume": 615013.0}, {"date": "2022-01-21", "close": 17.52, "volume": 1062215.0}, {"date": "2022-01-24", "close": 18.01, "volume": 981509.0}, {"date": "2022-01-25", "close": 18.01, "volume": 1266579.0}, {"date": "2022-01-26", "close": 17.42, "volume": 763445.0}, {"date": "2022-01-27", "close": 17.37, "volume": 717851.0}, {"date": "2022-01-28", "close": 17.27, "volume": 1217719.0}, {"date": "2022-01-31", "close": 18.19, "volume": 2713725.0}, {"date": "2022-02-01", "close": 18.09, "volume": 783763.0}, {"date": "2022-02-02", "close": 17.65, "volume": 648205.0}, {"date": "2022-02-03", "close": 17.18, "volume": 929311.0}, {"date": "2022-02-04", "close": 16.5, "volume": 1233647.0}, {"date": "2022-02-07", "close": 16.13, "volume": 1568989.0}, {"date": "2022-02-08", "close": 16.52, "volume": 1441091.0}, {"date": "2022-02-09", "close": 16.97, "volume": 2639571.0}, {"date": "2022-02-10", "close": 16.37, "volume": 2262052.0}, {"date": "2022-02-11", "close": 15.99, "volume": 1431675.0}, {"date": "2022-02-14", "close": 15.93, "volume": 1398192.0}, {"date": "2022-02-15", "close": 16.25, "volume": 1782448.0}, {"date": "2022-02-16", "close": 16.68, "volume": 986807.0}, {"date": "2022-02-17", "close": 16.51, "volume": 789066.0}, {"date": "2022-02-18", "close": 17.08, "volume": 1330563.0}, {"date": "2022-02-22", "close": 16.9, "volume": 1157956.0}, {"date": "2022-02-23", "close": 15.72, "volume": 1280478.0}, {"date": "2022-02-24", "close": 15.65, "volume": 1753761.0}, {"date": "2022-02-25", "close": 15.78, "volume": 660220.0}, {"date": "2022-02-28", "close": 15.82, "volume": 1173752.0}, {"date": "2022-03-01", "close": 15.59, "volume": 820440.0}, {"date": "2022-03-02", "close": 15.59, "volume": 921074.0}, {"date": "2022-03-03", "close": 15.82, "volume": 698477.0}, {"date": "2022-03-04", "close": 16.25, "volume": 1180472.0}, {"date": "2022-03-07", "close": 16.29, "volume": 806983.0}, {"date": "2022-03-08", "close": 17.07, "volume": 1362620.0}, {"date": "2022-03-09", "close": 17.09, "volume": 1198876.0}, {"date": "2022-03-10", "close": 16.99, "volume": 540532.0}, {"date": "2022-03-11", "close": 17.23, "volume": 878133.0}, {"date": "2022-03-14", "close": 17.44, "volume": 1404319.0}, {"date": "2022-03-15", "close": 17.93, "volume": 965817.0}, {"date": "2022-03-16", "close": 17.88, "volume": 1568112.0}, {"date": "2022-03-17", "close": 17.83, "volume": 1259994.0}, {"date": "2022-03-18", "close": 17.67, "volume": 3884959.0}, {"date": "2022-03-21", "close": 17.5, "volume": 1243717.0}, {"date": "2022-03-22", "close": 17.7, "volume": 1148629.0}, {"date": "2022-03-23", "close": 17.41, "volume": 627327.0}, {"date": "2022-03-24", "close": 17.59, "volume": 403997.0}, {"date": "2022-03-25", "close": 17.58, "volume": 535285.0}, {"date": "2022-03-28", "close": 17.64, "volume": 769412.0}, {"date": "2022-03-29", "close": 18.66, "volume": 1092858.0}, {"date": "2022-03-30", "close": 18.33, "volume": 439171.0}, {"date": "2022-03-31", "close": 18.57, "volume": 879427.0}, {"date": "2022-04-01", "close": 18.55, "volume": 924797.0}, {"date": "2022-04-04", "close": 18.32, "volume": 775457.0}, {"date": "2022-04-05", "close": 17.65, "volume": 1162461.0}, {"date": "2022-04-06", "close": 17.73, "volume": 834818.0}, {"date": "2022-04-07", "close": 17.87, "volume": 1077191.0}, {"date": "2022-04-08", "close": 17.89, "volume": 837787.0}, {"date": "2022-04-11", "close": 17.71, "volume": 1255242.0}, {"date": "2022-04-12", "close": 17.27, "volume": 1190761.0}, {"date": "2022-04-13", "close": 17.1, "volume": 1132264.0}, {"date": "2022-04-14", "close": 17.11, "volume": 882124.0}, {"date": "2022-04-18", "close": 16.83, "volume": 1740147.0}, {"date": "2022-04-19", "close": 16.6, "volume": 1463750.0}, {"date": "2022-04-20", "close": 19.91, "volume": 5434767.0}, {"date": "2022-04-21", "close": 19.79, "volume": 2240160.0}, {"date": "2022-04-22", "close": 19.16, "volume": 1398267.0}, {"date": "2022-04-25", "close": 18.27, "volume": 1150605.0}, {"date": "2022-04-26", "close": 17.38, "volume": 1144803.0}, {"date": "2022-04-27", "close": 17.38, "volume": 1280874.0}, {"date": "2022-04-28", "close": 17.8, "volume": 672495.0}, {"date": "2022-04-29", "close": 17.09, "volume": 765173.0}, {"date": "2022-05-02", "close": 16.84, "volume": 753923.0}, {"date": "2022-05-03", "close": 17.22, "volume": 704949.0}, {"date": "2022-05-04", "close": 17.68, "volume": 675363.0}, {"date": "2022-05-05", "close": 17.21, "volume": 552739.0}, {"date": "2022-05-06", "close": 17.02, "volume": 791657.0}, {"date": "2022-05-09", "close": 16.68, "volume": 899782.0}, {"date": "2022-05-10", "close": 16.4, "volume": 563782.0}, {"date": "2022-05-11", "close": 16.42, "volume": 596783.0}, {"date": "2022-05-12", "close": 16.41, "volume": 671864.0}, {"date": "2022-05-13", "close": 16.95, "volume": 686626.0}, {"date": "2022-05-16", "close": 17.19, "volume": 397730.0}, {"date": "2022-05-17", "close": 17.49, "volume": 714957.0}, {"date": "2022-05-18", "close": 17.05, "volume": 926103.0}, {"date": "2022-05-19", "close": 16.87, "volume": 993099.0}, {"date": "2022-05-20", "close": 16.79, "volume": 591353.0}, {"date": "2022-05-23", "close": 16.73, "volume": 681103.0}, {"date": "2022-05-24", "close": 17.13, "volume": 880744.0}, {"date": "2022-05-25", "close": 16.8, "volume": 488171.0}, {"date": "2022-05-26", "close": 16.87, "volume": 521841.0}, {"date": "2022-05-27", "close": 17.19, "volume": 418678.0}, {"date": "2022-05-31", "close": 17.17, "volume": 580307.0}, {"date": "2022-06-01", "close": 17.39, "volume": 622390.0}, {"date": "2022-06-02", "close": 17.54, "volume": 390078.0}, {"date": "2022-06-03", "close": 17.62, "volume": 502571.0}, {"date": "2022-06-06", "close": 18.05, "volume": 517095.0}, {"date": "2022-06-07", "close": 17.62, "volume": 419827.0}, {"date": "2022-06-08", "close": 17.46, "volume": 437518.0}, {"date": "2022-06-09", "close": 17.12, "volume": 414847.0}, {"date": "2022-06-10", "close": 16.77, "volume": 420713.0}, {"date": "2022-06-13", "close": 16.16, "volume": 595241.0}, {"date": "2022-06-14", "close": 15.86, "volume": 528602.0}, {"date": "2022-06-15", "close": 16.34, "volume": 888374.0}, {"date": "2022-06-16", "close": 15.93, "volume": 1102398.0}, {"date": "2022-06-17", "close": 16.18, "volume": 1251688.0}, {"date": "2022-06-21", "close": 16.37, "volume": 428761.0}, {"date": "2022-06-22", "close": 16.61, "volume": 561408.0}, {"date": "2022-06-23", "close": 16.59, "volume": 503056.0}, {"date": "2022-06-24", "close": 17.13, "volume": 964536.0}, {"date": "2022-06-27", "close": 17.36, "volume": 502634.0}, {"date": "2022-06-28", "close": 17.1, "volume": 417039.0}, {"date": "2022-06-29", "close": 17.08, "volume": 366214.0}, {"date": "2022-06-30", "close": 17.41, "volume": 600224.0}, {"date": "2022-07-01", "close": 17.6, "volume": 368213.0}, {"date": "2022-07-05", "close": 17.53, "volume": 537809.0}, {"date": "2022-07-06", "close": 17.46, "volume": 376428.0}, {"date": "2022-07-07", "close": 17.78, "volume": 367868.0}, {"date": "2022-07-08", "close": 17.75, "volume": 235554.0}, {"date": "2022-07-11", "close": 17.85, "volume": 357576.0}, {"date": "2022-07-12", "close": 17.62, "volume": 275381.0}, {"date": "2022-07-13", "close": 17.68, "volume": 379347.0}, {"date": "2022-07-14", "close": 17.72, "volume": 459620.0}, {"date": "2022-07-15", "close": 18.56, "volume": 944783.0}, {"date": "2022-07-18", "close": 18.04, "volume": 623111.0}, {"date": "2022-07-19", "close": 18.56, "volume": 1073139.0}, {"date": "2022-07-20", "close": 15.55, "volume": 2001903.0}, {"date": "2022-07-21", "close": 14.26, "volume": 2266093.0}, {"date": "2022-07-22", "close": 13.93, "volume": 1428486.0}, {"date": "2022-07-25", "close": 14.25, "volume": 1152895.0}, {"date": "2022-07-26", "close": 14.15, "volume": 587228.0}, {"date": "2022-07-27", "close": 14.21, "volume": 1226709.0}, {"date": "2022-07-28", "close": 14.14, "volume": 866235.0}, {"date": "2022-07-29", "close": 14.34, "volume": 848885.0}, {"date": "2022-08-01", "close": 14.6, "volume": 985935.0}, {"date": "2022-08-02", "close": 14.4, "volume": 941474.0}, {"date": "2022-08-03", "close": 14.37, "volume": 592698.0}, {"date": "2022-08-04", "close": 14.01, "volume": 470252.0}, {"date": "2022-08-05", "close": 13.96, "volume": 487926.0}, {"date": "2022-08-08", "close": 14.18, "volume": 650967.0}, {"date": "2022-08-09", "close": 14.05, "volume": 509260.0}, {"date": "2022-08-10", "close": 14.06, "volume": 610683.0}, {"date": "2022-08-11", "close": 14.45, "volume": 477340.0}, {"date": "2022-08-12", "close": 14.84, "volume": 513271.0}, {"date": "2022-08-15", "close": 14.94, "volume": 590035.0}, {"date": "2022-08-16", "close": 15.0, "volume": 477098.0}, {"date": "2022-08-17", "close": 15.02, "volume": 711109.0}, {"date": "2022-08-18", "close": 14.86, "volume": 504740.0}, {"date": "2022-08-19", "close": 14.79, "volume": 462450.0}, {"date": "2022-08-22", "close": 14.41, "volume": 484730.0}, {"date": "2022-08-23", "close": 14.38, "volume": 457360.0}, {"date": "2022-08-24", "close": 14.3, "volume": 367683.0}, {"date": "2022-08-25", "close": 14.63, "volume": 312204.0}, {"date": "2022-08-26", "close": 14.19, "volume": 303853.0}, {"date": "2022-08-29", "close": 14.11, "volume": 283168.0}, {"date": "2022-08-30", "close": 14.1, "volume": 339563.0}, {"date": "2022-08-31", "close": 14.07, "volume": 445489.0}, {"date": "2022-09-01", "close": 13.95, "volume": 412842.0}, {"date": "2022-09-02", "close": 13.78, "volume": 347602.0}, {"date": "2022-09-06", "close": 13.56, "volume": 584736.0}, {"date": "2022-09-07", "close": 13.97, "volume": 436648.0}, {"date": "2022-09-08", "close": 13.67, "volume": 359557.0}, {"date": "2022-09-09", "close": 13.9, "volume": 259267.0}, {"date": "2022-09-12", "close": 14.47, "volume": 644941.0}, {"date": "2022-09-13", "close": 14.01, "volume": 423785.0}, {"date": "2022-09-14", "close": 14.22, "volume": 409505.0}, {"date": "2022-09-15", "close": 13.88, "volume": 655553.0}, {"date": "2022-09-16", "close": 14.09, "volume": 1577056.0}, {"date": "2022-09-19", "close": 14.04, "volume": 450031.0}, {"date": "2022-09-20", "close": 13.7, "volume": 429673.0}, {"date": "2022-09-21", "close": 13.51, "volume": 531834.0}, {"date": "2022-09-22", "close": 13.21, "volume": 378417.0}, {"date": "2022-09-23", "close": 12.87, "volume": 565105.0}, {"date": "2022-09-26", "close": 12.63, "volume": 626046.0}, {"date": "2022-09-27", "close": 12.3, "volume": 1556370.0}, {"date": "2022-09-28", "close": 12.51, "volume": 1240085.0}, {"date": "2022-09-29", "close": 12.13, "volume": 776280.0}, {"date": "2022-09-30", "close": 12.09, "volume": 946960.0}, {"date": "2022-10-03", "close": 12.15, "volume": 955746.0}, {"date": "2022-10-04", "close": 12.66, "volume": 727439.0}, {"date": "2022-10-05", "close": 12.44, "volume": 598497.0}, {"date": "2022-10-06", "close": 12.29, "volume": 470133.0}, {"date": "2022-10-07", "close": 12.14, "volume": 501748.0}, {"date": "2022-10-10", "close": 12.47, "volume": 438520.0}, {"date": "2022-10-11", "close": 12.51, "volume": 727505.0}, {"date": "2022-10-12", "close": 12.45, "volume": 682601.0}, {"date": "2022-10-13", "close": 12.84, "volume": 563708.0}, {"date": "2022-10-14", "close": 12.63, "volume": 368802.0}, {"date": "2022-10-17", "close": 12.92, "volume": 579346.0}, {"date": "2022-10-18", "close": 13.44, "volume": 620743.0}, {"date": "2022-10-19", "close": 13.28, "volume": 774899.0}, {"date": "2022-10-20", "close": 13.11, "volume": 832916.0}, {"date": "2022-10-21", "close": 13.26, "volume": 676058.0}, {"date": "2022-10-24", "close": 13.06, "volume": 466946.0}, {"date": "2022-10-25", "close": 13.37, "volume": 765549.0}, {"date": "2022-10-26", "close": 13.53, "volume": 600184.0}, {"date": "2022-10-27", "close": 13.57, "volume": 561468.0}, {"date": "2022-10-28", "close": 14.05, "volume": 546586.0}, {"date": "2022-10-31", "close": 13.96, "volume": 458769.0}, {"date": "2022-11-01", "close": 14.06, "volume": 792461.0}, {"date": "2022-11-02", "close": 13.78, "volume": 414403.0}, {"date": "2022-11-03", "close": 13.52, "volume": 483519.0}, {"date": "2022-11-04", "close": 13.62, "volume": 495630.0}, {"date": "2022-11-07", "close": 13.55, "volume": 458026.0}, {"date": "2022-11-08", "close": 13.42, "volume": 499614.0}, {"date": "2022-11-09", "close": 13.43, "volume": 494546.0}, {"date": "2022-11-10", "close": 14.7, "volume": 830482.0}, {"date": "2022-11-11", "close": 14.73, "volume": 481064.0}, {"date": "2022-11-14", "close": 14.52, "volume": 390365.0}, {"date": "2022-11-15", "close": 14.38, "volume": 438103.0}, {"date": "2022-11-16", "close": 13.87, "volume": 554855.0}, {"date": "2022-11-17", "close": 13.59, "volume": 339365.0}, {"date": "2022-11-18", "close": 13.81, "volume": 339123.0}, {"date": "2022-11-21", "close": 14.01, "volume": 352559.0}, {"date": "2022-11-22", "close": 14.24, "volume": 276071.0}, {"date": "2022-11-23", "close": 13.81, "volume": 342491.0}, {"date": "2022-11-25", "close": 13.82, "volume": 99094.0}, {"date": "2022-11-28", "close": 13.52, "volume": 365422.0}, {"date": "2022-11-29", "close": 13.55, "volume": 379432.0}, {"date": "2022-11-30", "close": 13.95, "volume": 554664.0}, {"date": "2022-12-01", "close": 13.81, "volume": 423208.0}, {"date": "2022-12-02", "close": 13.81, "volume": 315173.0}, {"date": "2022-12-05", "close": 13.66, "volume": 440225.0}, {"date": "2022-12-06", "close": 13.3, "volume": 393661.0}, {"date": "2022-12-07", "close": 12.86, "volume": 350587.0}, {"date": "2022-12-08", "close": 13.07, "volume": 428442.0}, {"date": "2022-12-09", "close": 12.89, "volume": 251496.0}, {"date": "2022-12-12", "close": 13.09, "volume": 421775.0}, {"date": "2022-12-13", "close": 13.16, "volume": 867661.0}, {"date": "2022-12-14", "close": 13.17, "volume": 381003.0}, {"date": "2022-12-15", "close": 12.63, "volume": 501019.0}, {"date": "2022-12-16", "close": 12.54, "volume": 1421433.0}, {"date": "2022-12-19", "close": 12.56, "volume": 448875.0}, {"date": "2022-12-20", "close": 12.34, "volume": 289333.0}, {"date": "2022-12-21", "close": 12.32, "volume": 464155.0}, {"date": "2022-12-22", "close": 12.1, "volume": 604275.0}, {"date": "2022-12-23", "close": 12.24, "volume": 393046.0}, {"date": "2022-12-27", "close": 12.1, "volume": 299321.0}, {"date": "2022-12-28", "close": 12.0, "volume": 456768.0}, {"date": "2022-12-29", "close": 12.12, "volume": 376026.0}, {"date": "2022-12-30", "close": 12.0, "volume": 429984.0}, {"date": "2023-01-03", "close": 12.5, "volume": 607006.0}, {"date": "2023-01-04", "close": 12.68, "volume": 345168.0}, {"date": "2023-01-05", "close": 12.42, "volume": 320817.0}, {"date": "2023-01-06", "close": 13.02, "volume": 477183.0}, {"date": "2023-01-09", "close": 13.0, "volume": 425217.0}, {"date": "2023-01-10", "close": 13.14, "volume": 280145.0}, {"date": "2023-01-11", "close": 13.52, "volume": 451315.0}, {"date": "2023-01-12", "close": 13.485, "volume": 348771.0}, {"date": "2023-01-13", "close": 13.77, "volume": 351451.0}, {"date": "2023-01-17", "close": 13.68, "volume": 306350.0}, {"date": "2023-01-18", "close": 13.4, "volume": 338844.0}, {"date": "2023-01-19", "close": 13.0, "volume": 474499.0}, {"date": "2023-01-20", "close": 13.24, "volume": 452535.0}, {"date": "2023-01-23", "close": 13.17, "volume": 384685.0}, {"date": "2023-01-24", "close": 13.24, "volume": 339865.0}, {"date": "2023-01-25", "close": 13.28, "volume": 406113.0}, {"date": "2023-01-26", "close": 13.08, "volume": 489136.0}, {"date": "2023-01-27", "close": 13.08, "volume": 458848.0}, {"date": "2023-01-30", "close": 12.98, "volume": 590728.0}, {"date": "2023-01-31", "close": 13.47, "volume": 4011584.0}, {"date": "2023-02-01", "close": 13.82, "volume": 583531.0}, {"date": "2023-02-02", "close": 14.02, "volume": 413615.0}, {"date": "2023-02-03", "close": 13.98, "volume": 464235.0}, {"date": "2023-02-06", "close": 13.3, "volume": 316395.0}, {"date": "2023-02-07", "close": 13.04, "volume": 470553.0}, {"date": "2023-02-08", "close": 12.9, "volume": 359843.0}, {"date": "2023-02-09", "close": 12.225, "volume": 418394.0}, {"date": "2023-02-10", "close": 12.51, "volume": 409407.0}, {"date": "2023-02-13", "close": 12.9, "volume": 407765.0}, {"date": "2023-02-14", "close": 12.64, "volume": 500073.0}, {"date": "2023-02-15", "close": 13.54, "volume": 2372000.0}, {"date": "2023-02-16", "close": 13.54, "volume": 2710392.0}, {"date": "2023-02-17", "close": 14.33, "volume": 1883817.0}, {"date": "2023-02-21", "close": 14.47, "volume": 1296122.0}, {"date": "2023-02-22", "close": 14.45, "volume": 889859.0}, {"date": "2023-02-23", "close": 14.06, "volume": 1035961.0}, {"date": "2023-02-24", "close": 13.72, "volume": 1586878.0}, {"date": "2023-02-27", "close": 13.53, "volume": 1200166.0}, {"date": "2023-02-28", "close": 13.27, "volume": 1746066.0}, {"date": "2023-03-01", "close": 13.06, "volume": 729663.0}, {"date": "2023-03-02", "close": 12.92, "volume": 730665.0}, {"date": "2023-03-03", "close": 12.94, "volume": 679006.0}, {"date": "2023-03-06", "close": 12.69, "volume": 1028548.0}, {"date": "2023-03-07", "close": 12.44, "volume": 846399.0}, {"date": "2023-03-08", "close": 12.54, "volume": 546914.0}, {"date": "2023-03-09", "close": 12.34, "volume": 552562.0}, {"date": "2023-03-10", "close": 12.0, "volume": 1323275.0}, {"date": "2023-03-13", "close": 12.31, "volume": 1801063.0}, {"date": "2023-03-14", "close": 12.89, "volume": 1740769.0}, {"date": "2023-03-15", "close": 13.17, "volume": 1726169.0}, {"date": "2023-03-16", "close": 13.31, "volume": 1188062.0}, {"date": "2023-03-17", "close": 12.78, "volume": 6609126.0}, {"date": "2023-03-20", "close": 12.66, "volume": 1770562.0}, {"date": "2023-03-21", "close": 12.84, "volume": 1000434.0}, {"date": "2023-03-22", "close": 12.57, "volume": 1042930.0}, {"date": "2023-03-23", "close": 12.37, "volume": 697011.0}, {"date": "2023-03-24", "close": 12.96, "volume": 1089973.0}, {"date": "2023-03-27", "close": 13.48, "volume": 739399.0}, {"date": "2023-03-28", "close": 13.45, "volume": 602443.0}, {"date": "2023-03-29", "close": 13.56, "volume": 637059.0}, {"date": "2023-03-30", "close": 13.74, "volume": 560074.0}, {"date": "2023-03-31", "close": 13.87, "volume": 1080613.0}, {"date": "2023-04-03", "close": 13.43, "volume": 1025566.0}, {"date": "2023-04-04", "close": 13.4, "volume": 824106.0}, {"date": "2023-04-05", "close": 13.73, "volume": 1345595.0}, {"date": "2023-04-06", "close": 14.04, "volume": 1051874.0}, {"date": "2023-04-10", "close": 14.33, "volume": 1153645.0}, {"date": "2023-04-11", "close": 15.01, "volume": 1407845.0}, {"date": "2023-04-12", "close": 14.68, "volume": 714806.0}, {"date": "2023-04-13", "close": 14.8, "volume": 740980.0}, {"date": "2023-04-14", "close": 14.78, "volume": 635474.0}, {"date": "2023-04-17", "close": 14.75, "volume": 683472.0}, {"date": "2023-04-18", "close": 14.59, "volume": 585506.0}, {"date": "2023-04-19", "close": 14.36, "volume": 517809.0}, {"date": "2023-04-20", "close": 13.89, "volume": 750642.0}, {"date": "2023-04-21", "close": 14.16, "volume": 528532.0}, {"date": "2023-04-24", "close": 14.27, "volume": 767214.0}, {"date": "2023-04-25", "close": 13.88, "volume": 783814.0}, {"date": "2023-04-26", "close": 14.92, "volume": 2281524.0}, {"date": "2023-04-27", "close": 15.21, "volume": 1630849.0}, {"date": "2023-04-28", "close": 15.61, "volume": 1155474.0}, {"date": "2023-05-01", "close": 15.29, "volume": 958113.0}, {"date": "2023-05-02", "close": 15.06, "volume": 886660.0}, {"date": "2023-05-03", "close": 15.12, "volume": 557018.0}, {"date": "2023-05-04", "close": 15.03, "volume": 669261.0}, {"date": "2023-05-05", "close": 15.11, "volume": 601937.0}, {"date": "2023-05-08", "close": 15.01, "volume": 480206.0}, {"date": "2023-05-09", "close": 15.23, "volume": 637754.0}, {"date": "2023-05-10", "close": 15.05, "volume": 633138.0}, {"date": "2023-05-11", "close": 15.09, "volume": 459801.0}, {"date": "2023-05-12", "close": 14.94, "volume": 366497.0}, {"date": "2023-05-15", "close": 14.86, "volume": 673023.0}, {"date": "2023-05-16", "close": 14.49, "volume": 405264.0}, {"date": "2023-05-17", "close": 14.72, "volume": 591753.0}, {"date": "2023-05-18", "close": 14.82, "volume": 546337.0}, {"date": "2023-05-19", "close": 14.62, "volume": 420485.0}, {"date": "2023-05-22", "close": 14.5, "volume": 480285.0}, {"date": "2023-05-23", "close": 14.53, "volume": 624516.0}, {"date": "2023-05-24", "close": 14.24, "volume": 386435.0}, {"date": "2023-05-25", "close": 13.92, "volume": 293456.0}, {"date": "2023-05-26", "close": 14.2, "volume": 628123.0}, {"date": "2023-05-30", "close": 14.11, "volume": 475347.0}, {"date": "2023-05-31", "close": 13.51, "volume": 2155074.0}, {"date": "2023-06-01", "close": 13.46, "volume": 782982.0}, {"date": "2023-06-02", "close": 13.92, "volume": 879845.0}, {"date": "2023-06-05", "close": 13.65, "volume": 585157.0}, {"date": "2023-06-06", "close": 13.78, "volume": 667608.0}, {"date": "2023-06-07", "close": 14.14, "volume": 581209.0}, {"date": "2023-06-08", "close": 14.15, "volume": 544572.0}, {"date": "2023-06-09", "close": 14.13, "volume": 473203.0}, {"date": "2023-06-12", "close": 14.4, "volume": 781047.0}, {"date": "2023-06-13", "close": 14.5, "volume": 772507.0}, {"date": "2023-06-14", "close": 14.62, "volume": 610062.0}, {"date": "2023-06-15", "close": 14.43, "volume": 750720.0}, {"date": "2023-06-16", "close": 14.53, "volume": 1165240.0}, {"date": "2023-06-20", "close": 14.21, "volume": 527817.0}, {"date": "2023-06-21", "close": 14.41, "volume": 522631.0}, {"date": "2023-06-22", "close": 14.74, "volume": 626289.0}, {"date": "2023-06-23", "close": 14.4, "volume": 2221375.0}, {"date": "2023-06-26", "close": 14.19, "volume": 709455.0}, {"date": "2023-06-27", "close": 14.66, "volume": 444175.0}, {"date": "2023-06-28", "close": 14.68, "volume": 353626.0}, {"date": "2023-06-29", "close": 14.89, "volume": 331479.0}, {"date": "2023-06-30", "close": 14.93, "volume": 460013.0}, {"date": "2023-07-03", "close": 14.86, "volume": 153341.0}, {"date": "2023-07-05", "close": 14.89, "volume": 727806.0}, {"date": "2023-07-06", "close": 14.52, "volume": 469703.0}, {"date": "2023-07-07", "close": 14.49, "volume": 304382.0}, {"date": "2023-07-10", "close": 14.23, "volume": 397233.0}, {"date": "2023-07-11", "close": 14.34, "volume": 598068.0}, {"date": "2023-07-12", "close": 14.34, "volume": 1030256.0}, {"date": "2023-07-13", "close": 14.75, "volume": 3002868.0}, {"date": "2023-07-14", "close": 14.8, "volume": 689475.0}, {"date": "2023-07-17", "close": 14.23, "volume": 731448.0}, {"date": "2023-07-18", "close": 14.62, "volume": 994725.0}, {"date": "2023-07-19", "close": 14.94, "volume": 1041014.0}, {"date": "2023-07-20", "close": 14.57, "volume": 1221546.0}, {"date": "2023-07-21", "close": 14.52, "volume": 2146718.0}, {"date": "2023-07-24", "close": 14.58, "volume": 1095390.0}, {"date": "2023-07-25", "close": 14.69, "volume": 779056.0}, {"date": "2023-07-26", "close": 12.56, "volume": 3001483.0}, {"date": "2023-07-27", "close": 12.5, "volume": 1503366.0}, {"date": "2023-07-28", "close": 12.5, "volume": 997225.0}, {"date": "2023-07-31", "close": 12.61, "volume": 733134.0}, {"date": "2023-08-01", "close": 12.53, "volume": 650548.0}, {"date": "2023-08-02", "close": 12.76, "volume": 1014128.0}, {"date": "2023-08-03", "close": 12.76, "volume": 549060.0}, {"date": "2023-08-04", "close": 12.8, "volume": 363116.0}, {"date": "2023-08-07", "close": 12.74, "volume": 403674.0}, {"date": "2023-08-08", "close": 12.86, "volume": 405762.0}, {"date": "2023-08-09", "close": 12.76, "volume": 586699.0}, {"date": "2023-08-10", "close": 12.74, "volume": 591973.0}, {"date": "2023-08-11", "close": 12.82, "volume": 322641.0}, {"date": "2023-08-14", "close": 12.87, "volume": 424213.0}, {"date": "2023-08-15", "close": 12.64, "volume": 365864.0}, {"date": "2023-08-16", "close": 12.48, "volume": 231454.0}, {"date": "2023-08-17", "close": 12.41, "volume": 276613.0}, {"date": "2023-08-18", "close": 12.4, "volume": 369332.0}, {"date": "2023-08-21", "close": 12.19, "volume": 307915.0}, {"date": "2023-08-22", "close": 12.1, "volume": 293099.0}, {"date": "2023-08-23", "close": 12.14, "volume": 298560.0}, {"date": "2023-08-24", "close": 11.67, "volume": 680991.0}, {"date": "2023-08-25", "close": 11.69, "volume": 431572.0}, {"date": "2023-08-28", "close": 11.71, "volume": 333137.0}, {"date": "2023-08-29", "close": 11.66, "volume": 329369.0}, {"date": "2023-08-30", "close": 11.61, "volume": 609354.0}, {"date": "2023-08-31", "close": 11.55, "volume": 588549.0}, {"date": "2023-09-01", "close": 11.74, "volume": 455774.0}, {"date": "2023-09-05", "close": 11.31, "volume": 528771.0}, {"date": "2023-09-06", "close": 11.18, "volume": 356435.0}, {"date": "2023-09-07", "close": 11.07, "volume": 559406.0}, {"date": "2023-09-08", "close": 11.01, "volume": 998254.0}, {"date": "2023-09-11", "close": 10.95, "volume": 854258.0}, {"date": "2023-09-12", "close": 10.76, "volume": 616216.0}, {"date": "2023-09-13", "close": 10.56, "volume": 644847.0}, {"date": "2023-09-14", "close": 10.78, "volume": 1308388.0}, {"date": "2023-09-15", "close": 10.6, "volume": 2889050.0}, {"date": "2023-09-18", "close": 10.62, "volume": 856530.0}, {"date": "2023-09-19", "close": 10.84, "volume": 1003762.0}, {"date": "2023-09-20", "close": 10.77, "volume": 580236.0}, {"date": "2023-09-21", "close": 10.49, "volume": 522090.0}, {"date": "2023-09-22", "close": 10.42, "volume": 807168.0}, {"date": "2023-09-25", "close": 10.72, "volume": 1039686.0}, {"date": "2023-09-26", "close": 10.66, "volume": 995333.0}, {"date": "2023-09-27", "close": 10.71, "volume": 592940.0}, {"date": "2023-09-28", "close": 10.59, "volume": 943028.0}, {"date": "2023-09-29", "close": 10.43, "volume": 945193.0}, {"date": "2023-10-02", "close": 10.3, "volume": 624650.0}, {"date": "2023-10-03", "close": 10.24, "volume": 843249.0}, {"date": "2023-10-04", "close": 10.34, "volume": 843364.0}, {"date": "2023-10-05", "close": 10.32, "volume": 501696.0}, {"date": "2023-10-06", "close": 10.29, "volume": 354496.0}, {"date": "2023-10-09", "close": 10.1, "volume": 539642.0}, {"date": "2023-10-10", "close": 10.23, "volume": 699759.0}, {"date": "2023-10-11", "close": 10.03, "volume": 444159.0}, {"date": "2023-10-12", "close": 9.88, "volume": 948833.0}, {"date": "2023-10-13", "close": 10.05, "volume": 1192088.0}, {"date": "2023-10-16", "close": 10.16, "volume": 1363902.0}, {"date": "2023-10-17", "close": 10.32, "volume": 473226.0}, {"date": "2023-10-18", "close": 10.3, "volume": 1007080.0}, {"date": "2023-10-19", "close": 10.19, "volume": 948458.0}, {"date": "2023-10-20", "close": 9.97, "volume": 528404.0}, {"date": "2023-10-23", "close": 9.91, "volume": 977583.0}, {"date": "2023-10-24", "close": 9.91, "volume": 1985203.0}, {"date": "2023-10-25", "close": 8.97, "volume": 1853333.0}, {"date": "2023-10-26", "close": 9.72, "volume": 1788566.0}, {"date": "2023-10-27", "close": 9.59, "volume": 1373619.0}, {"date": "2023-10-30", "close": 9.29, "volume": 1084107.0}, {"date": "2023-10-31", "close": 9.5, "volume": 1244640.0}, {"date": "2023-11-01", "close": 9.62, "volume": 774222.0}, {"date": "2023-11-02", "close": 9.85, "volume": 1454622.0}, {"date": "2023-11-03", "close": 10.04, "volume": 506824.0}, {"date": "2023-11-06", "close": 9.8, "volume": 425155.0}, {"date": "2023-11-07", "close": 9.74, "volume": 1240769.0}, {"date": "2023-11-08", "close": 9.82, "volume": 953155.0}, {"date": "2023-11-09", "close": 9.48, "volume": 307749.0}, {"date": "2023-11-10", "close": 9.53, "volume": 349861.0}, {"date": "2023-11-13", "close": 9.67, "volume": 565050.0}, {"date": "2023-11-14", "close": 10.01, "volume": 410523.0}, {"date": "2023-11-15", "close": 10.19, "volume": 520307.0}, {"date": "2023-11-16", "close": 10.12, "volume": 341756.0}, {"date": "2023-11-17", "close": 10.07, "volume": 468349.0}, {"date": "2023-11-20", "close": 10.25, "volume": 603590.0}, {"date": "2023-11-21", "close": 9.94, "volume": 373803.0}, {"date": "2023-11-22", "close": 9.94, "volume": 305576.0}, {"date": "2023-11-24", "close": 10.01, "volume": 208875.0}, {"date": "2023-11-27", "close": 9.96, "volume": 364073.0}, {"date": "2023-11-28", "close": 9.89, "volume": 851068.0}, {"date": "2023-11-29", "close": 9.77, "volume": 784438.0}, {"date": "2023-11-30", "close": 9.71, "volume": 1083140.0}, {"date": "2023-12-01", "close": 10.0, "volume": 1206198.0}, {"date": "2023-12-04", "close": 10.09, "volume": 657486.0}, {"date": "2023-12-05", "close": 9.94, "volume": 448737.0}, {"date": "2023-12-06", "close": 9.8, "volume": 528402.0}, {"date": "2023-12-07", "close": 9.92, "volume": 870478.0}, {"date": "2023-12-08", "close": 9.81, "volume": 455042.0}, {"date": "2023-12-11", "close": 9.82, "volume": 854221.0}, {"date": "2023-12-12", "close": 9.9, "volume": 565794.0}, {"date": "2023-12-13", "close": 10.22, "volume": 899752.0}, {"date": "2023-12-14", "close": 10.13, "volume": 768508.0}, {"date": "2023-12-15", "close": 10.02, "volume": 1876829.0}, {"date": "2023-12-18", "close": 9.9, "volume": 561119.0}, {"date": "2023-12-19", "close": 10.21, "volume": 644100.0}, {"date": "2023-12-20", "close": 10.03, "volume": 700142.0}, {"date": "2023-12-21", "close": 10.18, "volume": 446179.0}, {"date": "2023-12-22", "close": 10.32, "volume": 485381.0}, {"date": "2023-12-26", "close": 10.35, "volume": 312618.0}, {"date": "2023-12-27", "close": 10.31, "volume": 391183.0}, {"date": "2023-12-28", "close": 10.37, "volume": 335365.0}, {"date": "2023-12-29", "close": 10.37, "volume": 413442.0}, {"date": "2024-01-02", "close": 10.64, "volume": 1107848.0}, {"date": "2024-01-03", "close": 10.36, "volume": 1561179.0}, {"date": "2024-01-04", "close": 10.26, "volume": 544799.0}, {"date": "2024-01-05", "close": 10.06, "volume": 532670.0}, {"date": "2024-01-08", "close": 10.31, "volume": 533425.0}, {"date": "2024-01-09", "close": 10.15, "volume": 445823.0}, {"date": "2024-01-10", "close": 10.22, "volume": 555082.0}, {"date": "2024-01-11", "close": 10.14, "volume": 409670.0}, {"date": "2024-01-12", "close": 9.91, "volume": 378198.0}, {"date": "2024-01-16", "close": 9.76, "volume": 515011.0}, {"date": "2024-01-17", "close": 9.56, "volume": 359813.0}, {"date": "2024-01-18", "close": 9.72, "volume": 678785.0}, {"date": "2024-01-19", "close": 9.58, "volume": 385624.0}, {"date": "2024-01-22", "close": 9.86, "volume": 473819.0}, {"date": "2024-01-23", "close": 9.78, "volume": 373129.0}, {"date": "2024-01-24", "close": 9.62, "volume": 320282.0}, {"date": "2024-01-25", "close": 9.62, "volume": 332454.0}, {"date": "2024-01-26", "close": 9.75, "volume": 523019.0}, {"date": "2024-01-29", "close": 9.8, "volume": 370477.0}, {"date": "2024-01-30", "close": 9.71, "volume": 400639.0}, {"date": "2024-01-31", "close": 9.44, "volume": 493771.0}, {"date": "2024-02-01", "close": 9.59, "volume": 509730.0}, {"date": "2024-02-02", "close": 9.31, "volume": 549066.0}, {"date": "2024-02-05", "close": 9.01, "volume": 675044.0}, {"date": "2024-02-06", "close": 9.2, "volume": 588655.0}, {"date": "2024-02-07", "close": 9.15, "volume": 379324.0}, {"date": "2024-02-08", "close": 9.37, "volume": 404760.0}, {"date": "2024-02-09", "close": 9.44, "volume": 879609.0}, {"date": "2024-02-12", "close": 9.7, "volume": 657674.0}, {"date": "2024-02-13", "close": 9.46, "volume": 861673.0}, {"date": "2024-02-14", "close": 12.03, "volume": 1776010.0}, {"date": "2024-02-15", "close": 12.42, "volume": 1085671.0}, {"date": "2024-02-16", "close": 12.17, "volume": 927821.0}, {"date": "2024-02-20", "close": 12.09, "volume": 752936.0}, {"date": "2024-02-21", "close": 12.11, "volume": 553375.0}, {"date": "2024-02-22", "close": 12.2, "volume": 718327.0}, {"date": "2024-02-23", "close": 12.28, "volume": 532815.0}, {"date": "2024-02-26", "close": 12.46, "volume": 642390.0}, {"date": "2024-02-27", "close": 12.55, "volume": 401684.0}, {"date": "2024-02-28", "close": 12.69, "volume": 699353.0}, {"date": "2024-02-29", "close": 12.76, "volume": 1068954.0}, {"date": "2024-03-01", "close": 12.84, "volume": 637245.0}, {"date": "2024-03-04", "close": 12.68, "volume": 592486.0}, {"date": "2024-03-05", "close": 12.67, "volume": 548134.0}, {"date": "2024-03-06", "close": 12.81, "volume": 485409.0}, {"date": "2024-03-07", "close": 12.68, "volume": 438328.0}, {"date": "2024-03-08", "close": 12.77, "volume": 373777.0}, {"date": "2024-03-11", "close": 12.44, "volume": 356927.0}, {"date": "2024-03-12", "close": 12.3, "volume": 274980.0}, {"date": "2024-03-13", "close": 12.16, "volume": 371091.0}, {"date": "2024-03-14", "close": 12.12, "volume": 383970.0}, {"date": "2024-03-15", "close": 12.1, "volume": 1143817.0}, {"date": "2024-03-18", "close": 12.02, "volume": 483802.0}, {"date": "2024-03-19", "close": 12.36, "volume": 372021.0}, {"date": "2024-03-20", "close": 12.38, "volume": 299582.0}, {"date": "2024-03-21", "close": 12.38, "volume": 504359.0}, {"date": "2024-03-22", "close": 12.17, "volume": 254963.0}, {"date": "2024-03-25", "close": 12.15, "volume": 247293.0}, {"date": "2024-03-26", "close": 12.15, "volume": 317805.0}, {"date": "2024-03-27", "close": 12.53, "volume": 252037.0}, {"date": "2024-03-28", "close": 12.48, "volume": 398437.0}, {"date": "2024-04-01", "close": 12.49, "volume": 429627.0}, {"date": "2024-04-02", "close": 12.3, "volume": 476213.0}, {"date": "2024-04-03", "close": 12.39, "volume": 362462.0}, {"date": "2024-04-04", "close": 12.28, "volume": 290804.0}, {"date": "2024-04-05", "close": 12.21, "volume": 201513.0}, {"date": "2024-04-08", "close": 12.2, "volume": 544450.0}, {"date": "2024-04-09", "close": 12.26, "volume": 386237.0}, {"date": "2024-04-10", "close": 11.87, "volume": 477306.0}, {"date": "2024-04-11", "close": 11.84, "volume": 360764.0}, {"date": "2024-04-12", "close": 11.63, "volume": 261194.0}, {"date": "2024-04-15", "close": 11.54, "volume": 415847.0}, {"date": "2024-04-16", "close": 11.6, "volume": 325271.0}, {"date": "2024-04-17", "close": 11.58, "volume": 381137.0}, {"date": "2024-04-18", "close": 11.7, "volume": 369575.0}, {"date": "2024-04-19", "close": 11.94, "volume": 468547.0}, {"date": "2024-04-22", "close": 11.83, "volume": 376246.0}, {"date": "2024-04-23", "close": 11.95, "volume": 316983.0}, {"date": "2024-04-24", "close": 11.22, "volume": 966536.0}, {"date": "2024-04-25", "close": 11.0, "volume": 495710.0}, {"date": "2024-04-26", "close": 10.85, "volume": 613413.0}, {"date": "2024-04-29", "close": 10.86, "volume": 651307.0}, {"date": "2024-04-30", "close": 10.62, "volume": 1019226.0}, {"date": "2024-05-01", "close": 10.64, "volume": 545310.0}, {"date": "2024-05-02", "close": 10.69, "volume": 532916.0}, {"date": "2024-05-03", "close": 10.82, "volume": 406578.0}, {"date": "2024-05-06", "close": 10.83, "volume": 387398.0}, {"date": "2024-05-07", "close": 10.82, "volume": 279051.0}, {"date": "2024-05-08", "close": 11.0, "volume": 285101.0}, {"date": "2024-05-09", "close": 11.2, "volume": 469604.0}, {"date": "2024-05-10", "close": 11.09, "volume": 574919.0}, {"date": "2024-05-13", "close": 11.26, "volume": 663815.0}, {"date": "2024-05-14", "close": 11.43, "volume": 638035.0}, {"date": "2024-05-15", "close": 11.54, "volume": 579308.0}, {"date": "2024-05-16", "close": 11.72, "volume": 469055.0}, {"date": "2024-05-17", "close": 11.54, "volume": 546775.0}, {"date": "2024-05-20", "close": 11.45, "volume": 564582.0}, {"date": "2024-05-21", "close": 11.41, "volume": 394094.0}, {"date": "2024-05-22", "close": 11.35, "volume": 459446.0}, {"date": "2024-05-23", "close": 10.9, "volume": 478151.0}, {"date": "2024-05-24", "close": 10.8, "volume": 361343.0}, {"date": "2024-05-28", "close": 10.73, "volume": 610198.0}, {"date": "2024-05-29", "close": 10.61, "volume": 513303.0}, {"date": "2024-05-30", "close": 10.73, "volume": 432636.0}, {"date": "2024-05-31", "close": 10.78, "volume": 1918567.0}, {"date": "2024-06-03", "close": 10.64, "volume": 813696.0}, {"date": "2024-06-04", "close": 10.43, "volume": 415514.0}, {"date": "2024-06-05", "close": 10.54, "volume": 347992.0}, {"date": "2024-06-06", "close": 10.6, "volume": 398200.0}, {"date": "2024-06-07", "close": 10.43, "volume": 400055.0}, {"date": "2024-06-10", "close": 10.34, "volume": 321753.0}, {"date": "2024-06-11", "close": 10.31, "volume": 334642.0}, {"date": "2024-06-12", "close": 10.52, "volume": 377158.0}, {"date": "2024-06-13", "close": 10.33, "volume": 272598.0}, {"date": "2024-06-14", "close": 10.23, "volume": 310040.0}, {"date": "2024-06-17", "close": 10.34, "volume": 382532.0}, {"date": "2024-06-18", "close": 10.17, "volume": 343960.0}, {"date": "2024-06-20", "close": 10.08, "volume": 323241.0}, {"date": "2024-06-21", "close": 10.17, "volume": 1554433.0}, {"date": "2024-06-24", "close": 10.31, "volume": 292671.0}, {"date": "2024-06-25", "close": 10.29, "volume": 263499.0}, {"date": "2024-06-26", "close": 10.46, "volume": 394825.0}, {"date": "2024-06-27", "close": 10.65, "volume": 327412.0}, {"date": "2024-06-28", "close": 10.58, "volume": 4192631.0}, {"date": "2024-07-01", "close": 10.89, "volume": 798375.0}, {"date": "2024-07-02", "close": 11.26, "volume": 1089494.0}, {"date": "2024-07-03", "close": 10.6, "volume": 338767.0}, {"date": "2024-07-05", "close": 10.7, "volume": 546892.0}, {"date": "2024-07-08", "close": 10.72, "volume": 371257.0}, {"date": "2024-07-09", "close": 10.43, "volume": 338123.0}, {"date": "2024-07-10", "close": 10.51, "volume": 233203.0}, {"date": "2024-07-11", "close": 11.06, "volume": 415149.0}, {"date": "2024-07-12", "close": 11.23, "volume": 428441.0}, {"date": "2024-07-15", "close": 11.28, "volume": 535661.0}, {"date": "2024-07-16", "close": 11.76, "volume": 447451.0}, {"date": "2024-07-17", "close": 11.76, "volume": 434599.0}, {"date": "2024-07-18", "close": 11.62, "volume": 420507.0}, {"date": "2024-07-19", "close": 11.49, "volume": 362063.0}, {"date": "2024-07-22", "close": 11.71, "volume": 425232.0}, {"date": "2024-07-23", "close": 11.87, "volume": 431407.0}, {"date": "2024-07-24", "close": 11.075, "volume": 2069147.0}, {"date": "2024-07-25", "close": 10.79, "volume": 783512.0}, {"date": "2024-07-26", "close": 11.35, "volume": 584820.0}, {"date": "2024-07-29", "close": 11.56, "volume": 457900.0}, {"date": "2024-07-30", "close": 11.51, "volume": 763882.0}, {"date": "2024-07-31", "close": 11.43, "volume": 637679.0}, {"date": "2024-08-01", "close": 11.13, "volume": 492396.0}, {"date": "2024-08-02", "close": 10.81, "volume": 480500.0}, {"date": "2024-08-05", "close": 10.42, "volume": 516468.0}, {"date": "2024-08-06", "close": 10.55, "volume": 396949.0}, {"date": "2024-08-07", "close": 10.49, "volume": 331266.0}, {"date": "2024-08-08", "close": 10.58, "volume": 299355.0}, {"date": "2024-08-09", "close": 10.48, "volume": 362341.0}, {"date": "2024-08-12", "close": 10.38, "volume": 266669.0}, {"date": "2024-08-13", "close": 10.59, "volume": 270473.0}, {"date": "2024-08-14", "close": 10.45, "volume": 228872.0}, {"date": "2024-08-15", "close": 10.62, "volume": 278530.0}, {"date": "2024-08-16", "close": 10.67, "volume": 340972.0}, {"date": "2024-08-19", "close": 10.74, "volume": 253447.0}, {"date": "2024-08-20", "close": 10.59, "volume": 275955.0}, {"date": "2024-08-21", "close": 10.69, "volume": 286392.0}, {"date": "2024-08-22", "close": 10.55, "volume": 234413.0}, {"date": "2024-08-23", "close": 10.91, "volume": 317665.0}, {"date": "2024-08-26", "close": 11.1, "volume": 292771.0}, {"date": "2024-08-27", "close": 10.89, "volume": 224731.0}, {"date": "2024-08-28", "close": 10.81, "volume": 219022.0}, {"date": "2024-08-29", "close": 10.86, "volume": 224032.0}, {"date": "2024-08-30", "close": 10.89, "volume": 217404.0}, {"date": "2024-09-03", "close": 10.8, "volume": 246916.0}, {"date": "2024-09-04", "close": 10.78, "volume": 282451.0}, {"date": "2024-09-05", "close": 10.77, "volume": 161947.0}, {"date": "2024-09-06", "close": 10.49, "volume": 251203.0}, {"date": "2024-09-09", "close": 10.51, "volume": 365509.0}, {"date": "2024-09-10", "close": 10.76, "volume": 356320.0}, {"date": "2024-09-11", "close": 10.59, "volume": 213066.0}, {"date": "2024-09-12", "close": 10.61, "volume": 308657.0}, {"date": "2024-09-13", "close": 11.14, "volume": 331688.0}, {"date": "2024-09-16", "close": 11.26, "volume": 386312.0}, {"date": "2024-09-17", "close": 11.53, "volume": 399647.0}, {"date": "2024-09-18", "close": 11.66, "volume": 489707.0}, {"date": "2024-09-19", "close": 11.81, "volume": 477698.0}, {"date": "2024-09-20", "close": 11.35, "volume": 1689374.0}, {"date": "2024-09-23", "close": 10.95, "volume": 298143.0}, {"date": "2024-09-24", "close": 11.14, "volume": 322581.0}, {"date": "2024-09-25", "close": 11.07, "volume": 350200.0}, {"date": "2024-09-26", "close": 11.05, "volume": 309723.0}, {"date": "2024-09-27", "close": 11.04, "volume": 327218.0}, {"date": "2024-09-30", "close": 11.17, "volume": 351745.0}, {"date": "2024-10-01", "close": 10.42, "volume": 523707.0}, {"date": "2024-10-02", "close": 10.22, "volume": 643772.0}, {"date": "2024-10-03", "close": 9.71, "volume": 469721.0}, {"date": "2024-10-04", "close": 10.05, "volume": 408715.0}, {"date": "2024-10-07", "close": 9.88, "volume": 387209.0}, {"date": "2024-10-08", "close": 10.03, "volume": 486479.0}, {"date": "2024-10-09", "close": 10.12, "volume": 258796.0}, {"date": "2024-10-10", "close": 10.0, "volume": 327656.0}, {"date": "2024-10-11", "close": 10.18, "volume": 254812.0}, {"date": "2024-10-14", "close": 10.45, "volume": 320297.0}, {"date": "2024-10-15", "close": 10.74, "volume": 340353.0}, {"date": "2024-10-16", "close": 10.74, "volume": 278790.0}, {"date": "2024-10-17", "close": 10.74, "volume": 315174.0}, {"date": "2024-10-18", "close": 10.62, "volume": 212809.0}, {"date": "2024-10-21", "close": 10.45, "volume": 259666.0}, {"date": "2024-10-22", "close": 10.29, "volume": 311637.0}, {"date": "2024-10-23", "close": 10.58, "volume": 400012.0}, {"date": "2024-10-24", "close": 10.7, "volume": 632091.0}, {"date": "2024-10-25", "close": 10.74, "volume": 672675.0}, {"date": "2024-10-28", "close": 10.95, "volume": 364753.0}, {"date": "2024-10-29", "close": 11.02, "volume": 392538.0}, {"date": "2024-10-30", "close": 11.05, "volume": 345104.0}, {"date": "2024-10-31", "close": 10.97, "volume": 629000.0}, {"date": "2024-11-01", "close": 11.15, "volume": 323510.0}, {"date": "2024-11-04", "close": 11.17, "volume": 327713.0}, {"date": "2024-11-05", "close": 11.39, "volume": 320057.0}, {"date": "2024-11-06", "close": 11.88, "volume": 539809.0}, {"date": "2024-11-07", "close": 11.75, "volume": 350772.0}, {"date": "2024-11-08", "close": 11.87, "volume": 292100.0}, {"date": "2024-11-11", "close": 12.21, "volume": 314214.0}, {"date": "2024-11-12", "close": 12.44, "volume": 457004.0}, {"date": "2024-11-13", "close": 12.19, "volume": 426990.0}, {"date": "2024-11-14", "close": 11.93, "volume": 314614.0}, {"date": "2024-11-15", "close": 11.54, "volume": 405265.0}, {"date": "2024-11-18", "close": 11.23, "volume": 283397.0}, {"date": "2024-11-19", "close": 11.36, "volume": 350355.0}, {"date": "2024-11-20", "close": 11.39, "volume": 245100.0}, {"date": "2024-11-21", "close": 11.52, "volume": 344468.0}, {"date": "2024-11-22", "close": 11.68, "volume": 338999.0}, {"date": "2024-11-25", "close": 11.93, "volume": 527883.0}, {"date": "2024-11-26", "close": 12.13, "volume": 496651.0}, {"date": "2024-11-27", "close": 12.38, "volume": 688927.0}, {"date": "2024-11-29", "close": 12.34, "volume": 355665.0}, {"date": "2024-12-02", "close": 12.46, "volume": 449970.0}, {"date": "2024-12-03", "close": 12.53, "volume": 392897.0}, {"date": "2024-12-04", "close": 12.62, "volume": 401208.0}, {"date": "2024-12-05", "close": 12.35, "volume": 265127.0}, {"date": "2024-12-06", "close": 12.42, "volume": 205384.0}, {"date": "2024-12-09", "close": 12.57, "volume": 356909.0}, {"date": "2024-12-10", "close": 12.9, "volume": 298252.0}, {"date": "2024-12-11", "close": 12.75, "volume": 427276.0}, {"date": "2024-12-12", "close": 12.89, "volume": 370754.0}, {"date": "2024-12-13", "close": 12.54, "volume": 368373.0}, {"date": "2024-12-16", "close": 12.37, "volume": 508863.0}, {"date": "2024-12-17", "close": 11.8, "volume": 438953.0}, {"date": "2024-12-18", "close": 11.6, "volume": 649872.0}, {"date": "2024-12-19", "close": 11.44, "volume": 443029.0}, {"date": "2024-12-20", "close": 11.3, "volume": 1579219.0}, {"date": "2024-12-23", "close": 11.12, "volume": 405439.0}, {"date": "2024-12-24", "close": 11.51, "volume": 212851.0}, {"date": "2024-12-26", "close": 11.67, "volume": 373479.0}, {"date": "2024-12-27", "close": 11.52, "volume": 328526.0}, {"date": "2024-12-30", "close": 11.52, "volume": 231744.0}, {"date": "2024-12-31", "close": 11.615, "volume": 419830.0}, {"date": "2025-01-02", "close": 11.46, "volume": 342748.0}, {"date": "2025-01-03", "close": 11.76, "volume": 458484.0}, {"date": "2025-01-06", "close": 11.67, "volume": 438764.0}, {"date": "2025-01-07", "close": 11.625, "volume": 337027.0}, {"date": "2025-01-08", "close": 11.815, "volume": 336058.0}, {"date": "2025-01-10", "close": 11.47, "volume": 494232.0}, {"date": "2025-01-13", "close": 11.56, "volume": 396788.0}, {"date": "2025-01-14", "close": 11.68, "volume": 239174.0}, {"date": "2025-01-15", "close": 11.74, "volume": 279749.0}, {"date": "2025-01-16", "close": 11.92, "volume": 321094.0}, {"date": "2025-01-17", "close": 11.7, "volume": 291831.0}, {"date": "2025-01-21", "close": 11.82, "volume": 428873.0}, {"date": "2025-01-22", "close": 11.43, "volume": 261974.0}, {"date": "2025-01-23", "close": 11.43, "volume": 396139.0}, {"date": "2025-01-24", "close": 11.29, "volume": 476311.0}, {"date": "2025-01-27", "close": 11.25, "volume": 416417.0}, {"date": "2025-01-28", "close": 11.32, "volume": 487345.0}, {"date": "2025-01-29", "close": 11.36, "volume": 448063.0}, {"date": "2025-01-30", "close": 11.19, "volume": 208520.0}, {"date": "2025-01-31", "close": 11.09, "volume": 370821.0}, {"date": "2025-02-03", "close": 11.03, "volume": 486988.0}, {"date": "2025-02-04", "close": 11.04, "volume": 519198.0}, {"date": "2025-02-05", "close": 11.045, "volume": 362001.0}, {"date": "2025-02-06", "close": 10.94, "volume": 441147.0}, {"date": "2025-02-07", "close": 10.78, "volume": 434383.0}, {"date": "2025-02-10", "close": 10.7, "volume": 345434.0}, {"date": "2025-02-11", "close": 10.905, "volume": 594239.0}, {"date": "2025-02-12", "close": 10.71, "volume": 887635.0}, {"date": "2025-02-13", "close": 11.31, "volume": 741233.0}, {"date": "2025-02-14", "close": 10.84, "volume": 609817.0}, {"date": "2025-02-18", "close": 10.6, "volume": 713099.0}, {"date": "2025-02-19", "close": 10.67, "volume": 956800.0}, {"date": "2025-02-20", "close": 10.78, "volume": 368540.0}, {"date": "2025-02-21", "close": 10.55, "volume": 584544.0}, {"date": "2025-02-24", "close": 10.47, "volume": 578202.0}, {"date": "2025-02-25", "close": 10.43, "volume": 461949.0}, {"date": "2025-02-26", "close": 10.48, "volume": 427240.0}, {"date": "2025-02-27", "close": 10.55, "volume": 332654.0}, {"date": "2025-02-28", "close": 10.5, "volume": 438117.0}, {"date": "2025-03-03", "close": 10.45, "volume": 472249.0}, {"date": "2025-03-04", "close": 10.34, "volume": 570177.0}, {"date": "2025-03-05", "close": 10.44, "volume": 474216.0}, {"date": "2025-03-06", "close": 10.55, "volume": 365395.0}, {"date": "2025-03-07", "close": 10.69, "volume": 602683.0}, {"date": "2025-03-10", "close": 10.76, "volume": 718058.0}, {"date": "2025-03-11", "close": 11.03, "volume": 595759.0}, {"date": "2025-03-12", "close": 10.82, "volume": 604942.0}, {"date": "2025-03-13", "close": 10.67, "volume": 525205.0}, {"date": "2025-03-14", "close": 10.92, "volume": 538518.0}, {"date": "2025-03-17", "close": 11.0, "volume": 396845.0}, {"date": "2025-03-18", "close": 10.88, "volume": 513404.0}, {"date": "2025-03-19", "close": 10.93, "volume": 326738.0}, {"date": "2025-03-20", "close": 10.55, "volume": 414621.0}, {"date": "2025-03-21", "close": 10.42, "volume": 885824.0}, {"date": "2025-03-24", "close": 10.3, "volume": 413118.0}, {"date": "2025-03-25", "close": 10.36, "volume": 522496.0}, {"date": "2025-03-26", "close": 10.44, "volume": 339578.0}, {"date": "2025-03-27", "close": 10.74, "volume": 398591.0}, {"date": "2025-03-28", "close": 10.35, "volume": 494250.0}, {"date": "2025-03-31", "close": 10.08, "volume": 580237.0}, {"date": "2025-04-01", "close": 10.07, "volume": 371098.0}, {"date": "2025-04-02", "close": 10.22, "volume": 383583.0}, {"date": "2025-04-03", "close": 10.13, "volume": 489929.0}, {"date": "2025-04-04", "close": 10.07, "volume": 655956.0}, {"date": "2025-04-07", "close": 9.9, "volume": 664141.0}, {"date": "2025-04-08", "close": 9.64, "volume": 498955.0}, {"date": "2025-04-09", "close": 10.05, "volume": 568017.0}, {"date": "2025-04-10", "close": 9.78, "volume": 452369.0}, {"date": "2025-04-11", "close": 9.77, "volume": 489406.0}, {"date": "2025-04-14", "close": 9.79, "volume": 361888.0}, {"date": "2025-04-15", "close": 9.65, "volume": 359915.0}, {"date": "2025-04-16", "close": 9.55, "volume": 391448.0}, {"date": "2025-04-17", "close": 9.52, "volume": 442932.0}, {"date": "2025-04-21", "close": 9.37, "volume": 563729.0}, {"date": "2025-04-22", "close": 9.41, "volume": 742317.0}, {"date": "2025-04-23", "close": 12.19, "volume": 3007375.0}, {"date": "2025-04-24", "close": 13.52, "volume": 2133564.0}, {"date": "2025-04-25", "close": 13.67, "volume": 1142990.0}, {"date": "2025-04-28", "close": 13.79, "volume": 876416.0}, {"date": "2025-04-29", "close": 14.03, "volume": 740327.0}, {"date": "2025-04-30", "close": 14.21, "volume": 933673.0}, {"date": "2025-05-01", "close": 14.52, "volume": 963304.0}, {"date": "2025-05-02", "close": 14.78, "volume": 889281.0}, {"date": "2025-05-05", "close": 14.57, "volume": 722697.0}, {"date": "2025-05-06", "close": 14.39, "volume": 812205.0}, {"date": "2025-05-07", "close": 14.32, "volume": 866588.0}, {"date": "2025-05-08", "close": 14.35, "volume": 894553.0}, {"date": "2025-05-09", "close": 14.27, "volume": 799951.0}, {"date": "2025-05-12", "close": 14.49, "volume": 749552.0}, {"date": "2025-05-13", "close": 14.52, "volume": 511007.0}, {"date": "2025-05-14", "close": 14.29, "volume": 736531.0}, {"date": "2025-05-15", "close": 14.46, "volume": 520640.0}, {"date": "2025-05-16", "close": 14.8, "volume": 544220.0}, {"date": "2025-05-19", "close": 14.67, "volume": 550426.0}, {"date": "2025-05-20", "close": 14.78, "volume": 369863.0}, {"date": "2025-05-21", "close": 14.5, "volume": 474992.0}, {"date": "2025-05-22", "close": 14.28, "volume": 410938.0}, {"date": "2025-05-23", "close": 14.2, "volume": 560413.0}, {"date": "2025-05-27", "close": 14.26, "volume": 597650.0}, {"date": "2025-05-28", "close": 14.01, "volume": 566277.0}, {"date": "2025-05-29", "close": 14.16, "volume": 525918.0}, {"date": "2025-05-30", "close": 14.1, "volume": 638513.0}, {"date": "2025-06-02", "close": 13.99, "volume": 546416.0}, {"date": "2025-06-03", "close": 14.12, "volume": 468449.0}, {"date": "2025-06-04", "close": 14.25, "volume": 830740.0}, {"date": "2025-06-05", "close": 14.15, "volume": 707360.0}, {"date": "2025-06-06", "close": 14.44, "volume": 689436.0}, {"date": "2025-06-09", "close": 14.63, "volume": 547721.0}, {"date": "2025-06-10", "close": 14.58, "volume": 458547.0}, {"date": "2025-06-11", "close": 14.78, "volume": 792135.0}, {"date": "2025-06-12", "close": 14.82, "volume": 664683.0}, {"date": "2025-06-13", "close": 14.65, "volume": 700142.0}, {"date": "2025-06-16", "close": 14.91, "volume": 1084246.0}, {"date": "2025-06-17", "close": 14.5, "volume": 610151.0}, {"date": "2025-06-18", "close": 14.44, "volume": 564533.0}, {"date": "2025-06-20", "close": 14.36, "volume": 1856523.0}, {"date": "2025-06-23", "close": 14.3, "volume": 432360.0}, {"date": "2025-06-24", "close": 14.52, "volume": 501218.0}, {"date": "2025-06-25", "close": 14.71, "volume": 530808.0}, {"date": "2025-06-26", "close": 14.9, "volume": 442490.0}, {"date": "2025-06-27", "close": 14.93, "volume": 1654289.0}, {"date": "2025-06-30", "close": 15.03, "volume": 846297.0}, {"date": "2025-07-01", "close": 15.53, "volume": 788454.0}, {"date": "2025-07-02", "close": 14.935, "volume": 685910.0}, {"date": "2025-07-03", "close": 15.14, "volume": 293162.0}, {"date": "2025-07-07", "close": 14.77, "volume": 452963.0}, {"date": "2025-07-08", "close": 14.685, "volume": 461543.0}, {"date": "2025-07-09", "close": 14.66, "volume": 512239.0}, {"date": "2025-07-10", "close": 13.82, "volume": 1970764.0}, {"date": "2025-07-11", "close": 13.53, "volume": 690675.0}, {"date": "2025-07-14", "close": 13.36, "volume": 1048020.0}, {"date": "2025-07-15", "close": 13.12, "volume": 874088.0}, {"date": "2025-07-16", "close": 13.2, "volume": 574935.0}, {"date": "2025-07-17", "close": 12.99, "volume": 674331.0}, {"date": "2025-07-18", "close": 12.69, "volume": 627847.0}, {"date": "2025-07-21", "close": 12.74, "volume": 678236.0}, {"date": "2025-07-22", "close": 13.05, "volume": 1270065.0}, {"date": "2025-07-23", "close": 14.63, "volume": 2626494.0}, {"date": "2025-07-24", "close": 13.64, "volume": 1388344.0}, {"date": "2025-07-25", "close": 13.25, "volume": 950040.0}, {"date": "2025-07-28", "close": 13.25, "volume": 921608.0}, {"date": "2025-07-29", "close": 13.27, "volume": 837647.0}, {"date": "2025-07-30", "close": 13.38, "volume": 916170.0}, {"date": "2025-07-31", "close": 13.01, "volume": 794216.0}, {"date": "2025-08-01", "close": 13.07, "volume": 924999.0}, {"date": "2025-08-04", "close": 13.84, "volume": 1048889.0}, {"date": "2025-08-05", "close": 13.97, "volume": 1809127.0}, {"date": "2025-08-06", "close": 13.99, "volume": 822701.0}, {"date": "2025-08-07", "close": 13.73, "volume": 838924.0}, {"date": "2025-08-08", "close": 14.39, "volume": 886206.0}, {"date": "2025-08-11", "close": 14.47, "volume": 1044311.0}, {"date": "2025-08-12", "close": 14.84, "volume": 853912.0}, {"date": "2025-08-13", "close": 15.27, "volume": 1169832.0}, {"date": "2025-08-14", "close": 15.09, "volume": 1053502.0}, {"date": "2025-08-15", "close": 15.02, "volume": 852998.0}, {"date": "2025-08-18", "close": 15.31, "volume": 575765.0}, {"date": "2025-08-19", "close": 15.39, "volume": 709074.0}, {"date": "2025-08-20", "close": 15.23, "volume": 572050.0}, {"date": "2025-08-21", "close": 15.215, "volume": 497540.0}, {"date": "2025-08-22", "close": 15.775, "volume": 645574.0}, {"date": "2025-08-25", "close": 15.49, "volume": 583431.0}, {"date": "2025-08-26", "close": 15.47, "volume": 741898.0}, {"date": "2025-08-27", "close": 15.58, "volume": 541564.0}, {"date": "2025-08-28", "close": 15.67, "volume": 527979.0}, {"date": "2025-08-29", "close": 15.61, "volume": 455376.0}, {"date": "2025-09-02", "close": 15.84, "volume": 619610.0}, {"date": "2025-09-03", "close": 15.78, "volume": 708826.0}, {"date": "2025-09-04", "close": 15.75, "volume": 706347.0}, {"date": "2025-09-05", "close": 15.83, "volume": 646461.0}, {"date": "2025-09-08", "close": 15.91, "volume": 732702.0}, {"date": "2025-09-09", "close": 16.11, "volume": 673146.0}, {"date": "2025-09-10", "close": 15.815, "volume": 781339.0}, {"date": "2025-09-11", "close": 16.54, "volume": 759861.0}, {"date": "2025-09-12", "close": 16.02, "volume": 646166.0}, {"date": "2025-09-15", "close": 15.97, "volume": 713705.0}, {"date": "2025-09-16", "close": 15.62, "volume": 558513.0}, {"date": "2025-09-17", "close": 15.56, "volume": 488289.0}, {"date": "2025-09-18", "close": 15.99, "volume": 468358.0}, {"date": "2025-09-19", "close": 15.83, "volume": 1311441.0}, {"date": "2025-09-22", "close": 16.14, "volume": 749165.0}, {"date": "2025-09-23", "close": 16.03, "volume": 659506.0}, {"date": "2025-09-24", "close": 16.58, "volume": 877150.0}, {"date": "2025-09-25", "close": 16.36, "volume": 892669.0}, {"date": "2025-09-26", "close": 16.36, "volume": 857728.0}, {"date": "2025-09-29", "close": 16.49, "volume": 1020780.0}, {"date": "2025-09-30", "close": 16.83, "volume": 1399036.0}, {"date": "2025-10-01", "close": 16.25, "volume": 843390.0}, {"date": "2025-10-02", "close": 16.54, "volume": 781368.0}, {"date": "2025-10-03", "close": 16.3, "volume": 525461.0}, {"date": "2025-10-06", "close": 16.2, "volume": 505558.0}, {"date": "2025-10-07", "close": 15.92, "volume": 453211.0}, {"date": "2025-10-08", "close": 16.0, "volume": 402902.0}, {"date": "2025-10-09", "close": 15.76, "volume": 349300.0}, {"date": "2025-10-10", "close": 15.18, "volume": 541723.0}, {"date": "2025-10-13", "close": 15.64, "volume": 480698.0}, {"date": "2025-10-14", "close": 16.14, "volume": 365630.0}, {"date": "2025-10-15", "close": 16.47, "volume": 447694.0}, {"date": "2025-10-16", "close": 16.42, "volume": 661707.0}, {"date": "2025-10-17", "close": 16.35, "volume": 720646.0}, {"date": "2025-10-20", "close": 16.45, "volume": 370688.0}, {"date": "2025-10-21", "close": 16.57, "volume": 497659.0}, {"date": "2025-10-22", "close": 18.85, "volume": 1876392.0}, {"date": "2025-10-23", "close": 18.61, "volume": 1394376.0}, {"date": "2025-10-24", "close": 18.49, "volume": 738373.0}, {"date": "2025-10-27", "close": 18.94, "volume": 960205.0}, {"date": "2025-10-28", "close": 19.23, "volume": 1239705.0}, {"date": "2025-10-29", "close": 18.81, "volume": 957408.0}, {"date": "2025-10-30", "close": 18.31, "volume": 1097615.0}, {"date": "2025-10-31", "close": 17.87, "volume": 804929.0}, {"date": "2025-11-03", "close": 17.88, "volume": 789669.0}, {"date": "2025-11-04", "close": 18.03, "volume": 627045.0}, {"date": "2025-11-05", "close": 17.99, "volume": 859162.0}, {"date": "2025-11-06", "close": 17.48, "volume": 659507.0}, {"date": "2025-11-07", "close": 17.26, "volume": 590255.0}, {"date": "2025-11-10", "close": 17.59, "volume": 583081.0}, {"date": "2025-11-11", "close": 17.74, "volume": 337676.0}, {"date": "2025-11-12", "close": 17.7, "volume": 447946.0}, {"date": "2025-11-13", "close": 17.335, "volume": 397343.0}, {"date": "2025-11-14", "close": 17.35, "volume": 342477.0}, {"date": "2025-11-17", "close": 17.02, "volume": 394402.0}, {"date": "2025-11-18", "close": 17.19, "volume": 350116.0}, {"date": "2025-11-19", "close": 17.25, "volume": 422490.0}, {"date": "2025-11-20", "close": 17.32, "volume": 535173.0}, {"date": "2025-11-21", "close": 17.97, "volume": 662794.0}, {"date": "2025-11-24", "close": 18.6, "volume": 1003324.0}, {"date": "2025-11-25", "close": 18.86, "volume": 647994.0}, {"date": "2025-11-26", "close": 18.95, "volume": 934718.0}, {"date": "2025-11-28", "close": 18.78, "volume": 236240.0}, {"date": "2025-12-01", "close": 18.84, "volume": 493905.0}, {"date": "2025-12-02", "close": 18.84, "volume": 669306.0}, {"date": "2025-12-03", "close": 18.81, "volume": 427370.0}, {"date": "2025-12-04", "close": 18.79, "volume": 513884.0}, {"date": "2025-12-05", "close": 18.88, "volume": 619297.0}, {"date": "2025-12-08", "close": 18.06, "volume": 737193.0}, {"date": "2025-12-09", "close": 18.41, "volume": 594334.0}, {"date": "2025-12-10", "close": 18.71, "volume": 661715.0}, {"date": "2025-12-11", "close": 19.41, "volume": 941415.0}, {"date": "2025-12-12", "close": 19.37, "volume": 981022.0}, {"date": "2025-12-15", "close": 19.36, "volume": 800629.0}, {"date": "2025-12-16", "close": 19.09, "volume": 867135.0}, {"date": "2025-12-17", "close": 19.14, "volume": 663358.0}, {"date": "2025-12-18", "close": 19.17, "volume": 633745.0}, {"date": "2025-12-19", "close": 19.54, "volume": 3796758.0}, {"date": "2025-12-22", "close": 19.68, "volume": 1461605.0}, {"date": "2025-12-23", "close": 19.58, "volume": 623619.0}, {"date": "2025-12-24", "close": 19.64, "volume": 350873.0}, {"date": "2025-12-26", "close": 19.63, "volume": 386849.0}, {"date": "2025-12-29", "close": 19.87, "volume": 562422.0}, {"date": "2025-12-30", "close": 19.79, "volume": 406161.0}, {"date": "2025-12-31", "close": 19.12, "volume": 568918.0}, {"date": "2026-01-02", "close": 17.35, "volume": 2400303.0}, {"date": "2026-01-05", "close": 18.065, "volume": 782384.0}, {"date": "2026-01-06", "close": 18.87, "volume": 1003553.0}, {"date": "2026-01-07", "close": 19.2, "volume": 666990.0}, {"date": "2026-01-08", "close": 19.12, "volume": 605359.0}, {"date": "2026-01-09", "close": 19.31, "volume": 550326.0}, {"date": "2026-01-12", "close": 19.43, "volume": 463652.0}, {"date": "2026-01-13", "close": 19.28, "volume": 351263.0}, {"date": "2026-01-14", "close": 18.79, "volume": 481863.0}, {"date": "2026-01-15", "close": 19.32, "volume": 506765.0}, {"date": "2026-01-16", "close": 19.09, "volume": 475716.0}, {"date": "2026-01-20", "close": 18.83, "volume": 530380.0}, {"date": "2026-01-21", "close": 19.0, "volume": 467924.0}, {"date": "2026-01-22", "close": 19.01, "volume": 466848.0}, {"date": "2026-01-23", "close": 18.91, "volume": 435425.0}, {"date": "2026-01-26", "close": 19.09, "volume": 540892.0}, {"date": "2026-01-27", "close": 18.64, "volume": 357187.0}, {"date": "2026-01-28", "close": 18.55, "volume": 393642.0}, {"date": "2026-01-29", "close": 18.62, "volume": 562909.0}, {"date": "2026-01-30", "close": 18.82, "volume": 1122125.0}, {"date": "2026-02-02", "close": 19.23, "volume": 604343.0}, {"date": "2026-02-03", "close": 19.24, "volume": 714300.0}, {"date": "2026-02-04", "close": 19.3, "volume": 500413.0}, {"date": "2026-02-05", "close": 19.48, "volume": 608377.0}, {"date": "2026-02-06", "close": 19.4, "volume": 785552.0}, {"date": "2026-02-09", "close": 18.96, "volume": 385728.0}, {"date": "2026-02-10", "close": 19.24, "volume": 451658.0}, {"date": "2026-02-11", "close": 22.28, "volume": 3364069.0}, {"date": "2026-02-12", "close": 21.34, "volume": 1690413.0}, {"date": "2026-02-13", "close": 21.59, "volume": 695466.0}, {"date": "2026-02-17", "close": 20.93, "volume": 1296740.0}, {"date": "2026-02-18", "close": 20.29, "volume": 1118389.0}, {"date": "2026-02-19", "close": 20.22, "volume": 596158.0}, {"date": "2026-02-20", "close": 20.64, "volume": 1102459.0}, {"date": "2026-02-23", "close": 20.81, "volume": 1142020.0}, {"date": "2026-02-24", "close": 21.4, "volume": 1009929.0}, {"date": "2026-02-25", "close": 21.58, "volume": 636511.0}, {"date": "2026-02-26", "close": 21.76, "volume": 651349.0}, {"date": "2026-02-27", "close": 21.77, "volume": 710479.0}, {"date": "2026-03-02", "close": 22.22, "volume": 583460.0}, {"date": "2026-03-03", "close": 21.3, "volume": 751190.0}, {"date": "2026-03-04", "close": 21.31, "volume": 566350.0}, {"date": "2026-03-05", "close": 20.98, "volume": 361061.0}, {"date": "2026-03-06", "close": 20.65, "volume": 475741.0}, {"date": "2026-03-09", "close": 20.64, "volume": 524913.0}, {"date": "2026-03-10", "close": 20.14, "volume": 563248.0}, {"date": "2026-03-11", "close": 20.04, "volume": 366590.0}, {"date": "2026-03-12", "close": 19.42, "volume": 439950.0}, {"date": "2026-03-13", "close": 19.54, "volume": 945199.0}, {"date": "2026-03-16", "close": 20.14, "volume": 699955.0}, {"date": "2026-03-17", "close": 19.89, "volume": 758602.0}, {"date": "2026-03-18", "close": 19.45, "volume": 846672.0}, {"date": "2026-03-19", "close": 19.16, "volume": 1062960.0}, {"date": "2026-03-20", "close": 18.97, "volume": 2058515.0}, {"date": "2026-03-23", "close": 19.53, "volume": 627479.0}, {"date": "2026-03-24", "close": 19.38, "volume": 551330.0}, {"date": "2026-03-25", "close": 19.69, "volume": 430027.0}, {"date": "2026-03-26", "close": 19.11, "volume": 421659.0}, {"date": "2026-03-27", "close": 18.49, "volume": 430228.0}, {"date": "2026-03-30", "close": 18.7, "volume": 549474.0}, {"date": "2026-03-31", "close": 18.55, "volume": 475207.0}, {"date": "2026-04-01", "close": 17.85, "volume": 558160.0}, {"date": "2026-04-02", "close": 18.35, "volume": 671627.0}, {"date": "2026-04-06", "close": 18.79, "volume": 741671.0}, {"date": "2026-04-07", "close": 18.82, "volume": 623698.0}, {"date": "2026-04-08", "close": 19.2, "volume": 1285377.0}, {"date": "2026-04-09", "close": 19.33, "volume": 531274.0}, {"date": "2026-04-10", "close": 19.49, "volume": 526984.0}, {"date": "2026-04-13", "close": 19.19, "volume": 675433.0}, {"date": "2026-04-14", "close": 19.03, "volume": 757211.0}, {"date": "2026-04-15", "close": 19.26, "volume": 412802.0}, {"date": "2026-04-16", "close": 18.72, "volume": 435752.0}, {"date": "2026-04-17", "close": 19.17, "volume": 440449.0}, {"date": "2026-04-20", "close": 19.32, "volume": 450554.0}, {"date": "2026-04-21", "close": 19.35, "volume": 1012709.0}, {"date": "2026-04-22", "close": 22.89, "volume": 2594846.0}, {"date": "2026-04-23", "close": 21.56, "volume": 1607196.0}, {"date": "2026-04-24", "close": 22.42, "volume": 993706.0}, {"date": "2026-04-27", "close": 21.7, "volume": 683521.0}, {"date": "2026-04-28", "close": 21.57, "volume": 736138.0}, {"date": "2026-04-29", "close": 21.33, "volume": 907987.0}, {"date": "2026-04-30", "close": 21.41, "volume": 551394.0}, {"date": "2026-05-01", "close": 21.3, "volume": 517827.0}, {"date": "2026-05-04", "close": 21.11, "volume": 654600.0}, {"date": "2026-05-05", "close": 21.73, "volume": 552040.0}, {"date": "2026-05-06", "close": 22.07, "volume": 604949.0}, {"date": "2026-05-07", "close": 22.31, "volume": 744479.0}, {"date": "2026-05-08", "close": 23.06, "volume": 451888.0}, {"date": "2026-05-11", "close": 22.35, "volume": 532524.0}, {"date": "2026-05-12", "close": 22.12, "volume": 412965.0}, {"date": "2026-05-13", "close": 21.5, "volume": 637787.0}, {"date": "2026-05-14", "close": 21.61, "volume": 372408.0}, {"date": "2026-05-15", "close": 21.25, "volume": 426764.0}, {"date": "2026-05-18", "close": 21.54, "volume": 459941.0}, {"date": "2026-05-19", "close": 20.79, "volume": 727678.0}, {"date": "2026-05-20", "close": 20.82, "volume": 587393.0}, {"date": "2026-05-21", "close": 20.21, "volume": 468316.0}, {"date": "2026-05-22", "close": 20.43, "volume": 506388.0}, {"date": "2026-05-26", "close": 20.32, "volume": 1009498.0}, {"date": "2026-05-27", "close": 20.6, "volume": 516960.0}, {"date": "2026-05-28", "close": 20.73, "volume": 470832.0}, {"date": "2026-05-29", "close": 20.6, "volume": 926867.0}, {"date": "2026-06-01", "close": 19.94, "volume": 735061.0}, {"date": "2026-06-02", "close": 20.24, "volume": 684495.0}, {"date": "2026-06-03", "close": 20.19, "volume": 638049.0}, {"date": "2026-06-04", "close": 20.45, "volume": 716856.0}, {"date": "2026-06-05", "close": 20.37, "volume": 516770.0}, {"date": "2026-06-08", "close": 20.53, "volume": 438142.0}, {"date": "2026-06-09", "close": 21.31, "volume": 529937.0}, {"date": "2026-06-10", "close": 21.31, "volume": 762009.0}, {"date": "2026-06-11", "close": 21.58, "volume": 622390.0}, {"date": "2026-06-12", "close": 22.375, "volume": 525162.0}, {"date": "2026-06-15", "close": 22.29, "volume": 649810.0}, {"date": "2026-06-16", "close": 22.56, "volume": 503075.0}, {"date": "2026-06-17", "close": 22.37, "volume": 735809.0}, {"date": "2026-06-18", "close": 22.94, "volume": 1686563.0}, {"date": "2026-06-22", "close": 22.54, "volume": 1041943.0}, {"date": "2026-06-23", "close": 22.65, "volume": 598418.0}, {"date": "2026-06-24", "close": 23.58, "volume": 882860.0}, {"date": "2026-06-25", "close": 23.63, "volume": 466243.0}, {"date": "2026-06-26", "close": 24.31, "volume": 2346373.0}, {"date": "2026-06-29", "close": 24.5, "volume": 482421.0}, {"date": "2026-06-30", "close": 24.56, "volume": 610730.0}, {"date": "2026-07-01", "close": 25.11, "volume": 573795.0}, {"date": "2026-07-02", "close": 25.15, "volume": 699722.0}, {"date": "2026-07-06", "close": 24.62, "volume": 532035.0}, {"date": "2026-07-07", "close": 24.39, "volume": 556022.0}, {"date": "2026-07-08", "close": 23.89, "volume": 747650.0}, {"date": "2026-07-09", "close": 24.13, "volume": 588062.0}, {"date": "2026-07-10", "close": 23.79, "volume": 559512.0}, {"date": "2026-07-13", "close": 24.04, "volume": 504922.0}, {"date": "2026-07-14", "close": 23.98, "volume": 444870.0}, {"date": "2026-07-15", "close": 24.36, "volume": 721583.0}, {"date": "2026-07-16", "close": 24.985, "volume": 768904.0}, {"date": "2026-07-17", "close": 25.31, "volume": 572441.0}, {"date": "2026-07-20", "close": 24.95, "volume": 768408.0}, {"date": "2026-07-21", "close": 24.8, "volume": 772152.0}, {"date": "2026-07-22", "close": 23.56, "volume": 1684419.0}, {"date": "2026-07-23", "close": 22.425, "volume": 1282232.0}, {"date": "2026-07-24", "close": 22.74, "volume": 929991.0}, {"date": "2026-07-27", "close": 22.95, "volume": 716898.0}, {"date": "2026-07-28", "close": 23.75, "volume": 1047976.0}, {"date": "2026-07-29", "close": 23.43, "volume": 752786.0}, {"date": "2026-07-30", "close": 23.08, "volume": 598753.0}, {"date": "2026-07-31", "close": 23.3, "volume": 561319.0}, {"date": "2026-08-03", "close": 23.41, "volume": 519196.0}, {"date": "2026-08-04", "close": 23.15, "volume": 862555.0}, {"date": "2026-08-05", "close": 22.84, "volume": 788101.0}, {"date": "2026-08-06", "close": 22.05, "volume": 1106616.0}, {"date": "2026-08-07", "close": 22.23, "volume": 786244.0}], "refreshing": true}