{"ticker": "HUBG", "overview": {"cik": "940942", "ticker": "HUBG", "name": "Hub Group, Inc.", "industry": "Arrangement of  Transportation of  Freight & Cargo", "country": "United States", "sic": "4731", "announcements": [{"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-434289", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-434286", "price_sensitive": false}, {"form": "3", "date": "2026-10-15", "title": "Initial insider holdings", "accession": "0001193125-26-423055", "price_sensitive": false}, {"form": "3", "date": "2026-10-13", "title": "Initial insider holdings", "accession": "0001193125-26-419517", "price_sensitive": false}, {"form": "3", "date": "2026-10-09", "title": "Initial insider holdings", "accession": "0001193125-26-418380", "price_sensitive": false}, {"form": "3", "date": "2026-10-07", "title": "Initial insider holdings", "accession": "0001193125-26-417008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-06", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000319", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-02", "title": "Material event", "accession": "0001193125-26-411325", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001193125-26-394408", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001193125-26-391228", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001193125-26-363681", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-08-11", "title": "Form NT 10-Q", "accession": "0001193125-26-343399", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-29", "title": "FORM 11-K", "accession": "0001171843-26-004363", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-26", "title": "Form 8-K/A", "accession": "0001193125-26-285570", "price_sensitive": false}, {"form": "3", "date": "2026-06-03", "title": "Initial insider holdings", "accession": "0001193125-26-255420", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001193125-26-253759", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001193125-26-234605", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000178", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0001040188-26-000026", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0001040188-26-000024", "price_sensitive": false}, {"form": "NT 10-Q", "date": "2026-05-12", "title": "Form NT 10-Q", "accession": "0001193125-26-218159", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001193125-26-218141", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000415", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001193125-26-142115", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001569", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "HUBG", "has_prices": true, "as_of": "2026-08-07", "last": 47.8, "prev_close": 46.23, "change": 1.5700000000000003, "change_pct": 0.03396063162448627, "session_volume": 898900.0, "vwap_5": 47.1200830977472, "vwap_20": 48.188205926212326, "vwap_60": 44.71070531890211, "vwap_250": 41.0285024030659, "high_52w": 52.53, "low_52w": 33.7, "avg_volume_20": 772019.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-434286", "src": "INSIDERS", "ticker": "HUBG", "cik": "940942", "company": "Hub Group, Inc.", "company_raw": "Hub Group, Inc.", "who": "Dennis P. Mathews", "who_key": "Mathews Dennis P.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5962.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of  Transportation of  Freight & Cargo", "country": "United States", "headline": "C-suite exec files routine paperwork on HUBG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1783282/000119312526434286/0001193125-26-434286-index.htm", "trade_date": "2026-10-24", "timestamp": "2026-10-24", "mins": 13848}, {"id": "0001193125-26-434289", "src": "INSIDERS", "ticker": "HUBG", "cik": "940942", "company": "Hub Group, Inc.", "company_raw": "Hub Group, Inc.", "who": "Dhruv Bansal", "who_key": "Bansal Dhruv", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5654.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of  Transportation of  Freight & Cargo", "country": "United States", "headline": "C-suite exec files routine paperwork on HUBG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1957164/000119312526434289/0001193125-26-434289-index.htm", "trade_date": "2026-10-24", "timestamp": "2026-10-24", "mins": 13848}, {"id": "13DG-0000902219-26-000178", "src": "13DG", "ticker": "HUBG", "cik": "940942", "company": "Hub Group, Inc.", "company_raw": "Hub Group, Inc.", "who": "Hub Group, Inc.", "who_key": "Hub 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": "Arrangement of  Transportation of  Freight & Cargo", "country": "United States", "headline": "Hub Group, Inc. moves to a 11.5% passive stake in HUBG", "source_url": "https://www.sec.gov/Archives/edgar/data/940942/0000902219-26-000178-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0001040188-26-000024", "src": "13DG", "ticker": "HUBG", "cik": "940942", "company": "Hub Group, Inc.", "company_raw": "Hub Group, Inc.", "who": "Hub Group, Inc.", "who_key": "Hub 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": "Arrangement of  Transportation of  Freight & Cargo", "country": "United States", "headline": "Hub Group, Inc. moves to a 3.67% passive stake in HUBG", "source_url": "https://www.sec.gov/Archives/edgar/data/940942/0001040188-26-000024-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251448}, {"id": "13DG-0001040188-26-000026", "src": "13DG", "ticker": "HUBG", "cik": "940942", "company": "Hub Group, Inc.", "company_raw": "Hub Group, Inc.", "who": "Hub Group, Inc.", "who_key": "Hub 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": "Arrangement of  Transportation of  Freight & Cargo", "country": "United States", "headline": "Hub Group, Inc. moves to a 3.67% passive stake in HUBG", "source_url": "https://www.sec.gov/Archives/edgar/data/940942/0001040188-26-000026-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251448}, {"id": "13DG-0002100121-26-000415", "src": "13DG", "ticker": "HUBG", "cik": "940942", "company": "Hub Group, Inc.", "company_raw": "Hub Group, Inc.", "who": "Hub Group, Inc.", "who_key": "Hub 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": "Arrangement of  Transportation of  Freight & Cargo", "country": "United States", "headline": "Hub Group, Inc. crosses 5% of HUBG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/940942/0002100121-26-000415-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "13DG-0000102909-26-001569", "src": "13DG", "ticker": "HUBG", "cik": "940942", "company": "Hub Group, Inc.", "company_raw": "Hub Group, Inc.", "who": "Hub Group, Inc.", "who_key": "Hub 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": "Arrangement of  Transportation of  Freight & Cargo", "country": "United States", "headline": "Hub Group, Inc. adjusts its stake in HUBG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/940942/0000102909-26-001569-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}, {"id": "SENATE-bbdeaa6ddcb641faa5d5cb5e5d10af6b-54", "src": "CONGRESS", "ticker": "HUBG", "cik": "", "company": "Hub Group, Inc.", "company_raw": "Hub 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": "Sen. Thomas R Tillis sells HUBG ($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": 6164088}], "recent_buys": [], "institutional": [{"id": "13DG-0000902219-26-000178", "src": "13DG", "ticker": "HUBG", "cik": "940942", "company": "Hub Group, Inc.", "company_raw": "Hub Group, Inc.", "who": "Hub Group, Inc.", "who_key": "Hub 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": "Arrangement of  Transportation of  Freight & Cargo", "country": "United States", "headline": "Hub Group, Inc. moves to a 11.5% passive stake in HUBG", "source_url": "https://www.sec.gov/Archives/edgar/data/940942/0000902219-26-000178-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0001040188-26-000024", "src": "13DG", "ticker": "HUBG", "cik": "940942", "company": "Hub Group, Inc.", "company_raw": "Hub Group, Inc.", "who": "Hub Group, Inc.", "who_key": "Hub 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": "Arrangement of  Transportation of  Freight & Cargo", "country": "United States", "headline": "Hub Group, Inc. moves to a 3.67% passive stake in HUBG", "source_url": "https://www.sec.gov/Archives/edgar/data/940942/0001040188-26-000024-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251448}, {"id": "13DG-0001040188-26-000026", "src": "13DG", "ticker": "HUBG", "cik": "940942", "company": "Hub Group, Inc.", "company_raw": "Hub Group, Inc.", "who": "Hub Group, Inc.", "who_key": "Hub 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": "Arrangement of  Transportation of  Freight & Cargo", "country": "United States", "headline": "Hub Group, Inc. moves to a 3.67% passive stake in HUBG", "source_url": "https://www.sec.gov/Archives/edgar/data/940942/0001040188-26-000026-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251448}, {"id": "13DG-0002100121-26-000415", "src": "13DG", "ticker": "HUBG", "cik": "940942", "company": "Hub Group, Inc.", "company_raw": "Hub Group, Inc.", "who": "Hub Group, Inc.", "who_key": "Hub 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": "Arrangement of  Transportation of  Freight & Cargo", "country": "United States", "headline": "Hub Group, Inc. crosses 5% of HUBG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/940942/0002100121-26-000415-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "13DG-0000102909-26-001569", "src": "13DG", "ticker": "HUBG", "cik": "940942", "company": "Hub Group, Inc.", "company_raw": "Hub Group, Inc.", "who": "Hub Group, Inc.", "who_key": "Hub 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": "Arrangement of  Transportation of  Freight & Cargo", "country": "United States", "headline": "Hub Group, Inc. adjusts its stake in HUBG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/940942/0000102909-26-001569-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "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": "Hub Group, Inc. - Class A Common Stock", "new_value": "Hub Group, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000940942", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000940942", "applied": 1, "detected_at": "2026-10-25T02:45:21.317326"}]}, "key_people": [{"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": [], "announcements": [{"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-434289", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-434286", "price_sensitive": false}, {"form": "3", "date": "2026-10-15", "title": "Initial insider holdings", "accession": "0001193125-26-423055", "price_sensitive": false}, {"form": "3", "date": "2026-10-13", "title": "Initial insider holdings", "accession": "0001193125-26-419517", "price_sensitive": false}, {"form": "3", "date": "2026-10-09", "title": "Initial insider holdings", "accession": "0001193125-26-418380", "price_sensitive": false}, {"form": "3", "date": "2026-10-07", "title": "Initial insider holdings", "accession": "0001193125-26-417008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-06", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000319", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-02", "title": "Material event", "accession": "0001193125-26-411325", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001193125-26-394408", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001193125-26-391228", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001193125-26-363681", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-08-11", "title": "Form NT 10-Q", "accession": "0001193125-26-343399", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-29", "title": "FORM 11-K", "accession": "0001171843-26-004363", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-26", "title": "Form 8-K/A", "accession": "0001193125-26-285570", "price_sensitive": false}, {"form": "3", "date": "2026-06-03", "title": "Initial insider holdings", "accession": "0001193125-26-255420", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001193125-26-253759", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001193125-26-234605", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000178", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0001040188-26-000026", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0001040188-26-000024", "price_sensitive": false}, {"form": "NT 10-Q", "date": "2026-05-12", "title": "Form NT 10-Q", "accession": "0001193125-26-218159", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001193125-26-218141", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000415", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001193125-26-142115", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001569", "price_sensitive": false}], "performance": {"ticker": "HUBG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 20.835, "volume": 407114.0}, {"date": "2016-08-09", "close": 20.6, "volume": 347850.0}, {"date": "2016-08-10", "close": 20.595, "volume": 219180.0}, {"date": "2016-08-11", "close": 20.58, "volume": 237736.0}, {"date": "2016-08-12", "close": 20.485, "volume": 200386.0}, {"date": "2016-08-15", "close": 20.36, "volume": 398668.0}, {"date": "2016-08-16", "close": 20.46, "volume": 346434.0}, {"date": "2016-08-17", "close": 20.44, "volume": 347752.0}, {"date": "2016-08-18", "close": 20.475, "volume": 337782.0}, {"date": "2016-08-19", "close": 20.69, "volume": 379504.0}, {"date": "2016-08-22", "close": 20.66, "volume": 223148.0}, {"date": "2016-08-23", "close": 20.685, "volume": 295794.0}, {"date": "2016-08-24", "close": 20.765, "volume": 264004.0}, {"date": "2016-08-25", "close": 20.04, "volume": 585542.0}, {"date": "2016-08-26", "close": 19.995, "volume": 522580.0}, {"date": "2016-08-29", "close": 20.21, "volume": 315836.0}, {"date": "2016-08-30", "close": 20.46, "volume": 365126.0}, {"date": "2016-08-31", "close": 20.375, "volume": 520778.0}, {"date": "2016-09-01", "close": 21.005, "volume": 532132.0}, {"date": "2016-09-02", "close": 21.085, "volume": 352630.0}, {"date": "2016-09-06", "close": 21.075, "volume": 342868.0}, {"date": "2016-09-07", "close": 21.53, "volume": 432772.0}, {"date": "2016-09-08", "close": 21.54, "volume": 366798.0}, {"date": "2016-09-09", "close": 20.74, "volume": 376448.0}, {"date": "2016-09-12", "close": 20.48, "volume": 760352.0}, {"date": "2016-09-13", "close": 20.07, "volume": 591038.0}, {"date": "2016-09-14", "close": 19.995, "volume": 497254.0}, {"date": "2016-09-15", "close": 20.37, "volume": 508028.0}, {"date": "2016-09-16", "close": 20.335, "volume": 1209688.0}, {"date": "2016-09-19", "close": 20.5, "volume": 361514.0}, {"date": "2016-09-20", "close": 20.265, "volume": 215976.0}, {"date": "2016-09-21", "close": 20.3625, "volume": 399122.0}, {"date": "2016-09-22", "close": 20.55, "volume": 595986.0}, {"date": "2016-09-23", "close": 20.22, "volume": 196238.0}, {"date": "2016-09-26", "close": 19.95, "volume": 322250.0}, {"date": "2016-09-27", "close": 19.9, "volume": 480020.0}, {"date": "2016-09-28", "close": 20.035, "volume": 586364.0}, {"date": "2016-09-29", "close": 20.305, "volume": 675678.0}, {"date": "2016-09-30", "close": 20.38, "volume": 698276.0}, {"date": "2016-10-03", "close": 20.235, "volume": 436000.0}, {"date": "2016-10-04", "close": 19.85, "volume": 554836.0}, {"date": "2016-10-05", "close": 20.36, "volume": 799060.0}, {"date": "2016-10-06", "close": 20.305, "volume": 309966.0}, {"date": "2016-10-07", "close": 20.285, "volume": 432638.0}, {"date": "2016-10-10", "close": 20.445, "volume": 190276.0}, {"date": "2016-10-11", "close": 20.2, "volume": 235004.0}, {"date": "2016-10-12", "close": 20.015, "volume": 234656.0}, {"date": "2016-10-13", "close": 19.76, "volume": 401800.0}, {"date": "2016-10-14", "close": 19.695, "volume": 428592.0}, {"date": "2016-10-17", "close": 19.525, "volume": 314730.0}, {"date": "2016-10-18", "close": 19.35, "volume": 333388.0}, {"date": "2016-10-19", "close": 19.4, "volume": 269384.0}, {"date": "2016-10-20", "close": 19.5, "volume": 307164.0}, {"date": "2016-10-21", "close": 19.55, "volume": 316514.0}, {"date": "2016-10-24", "close": 20.15, "volume": 408618.0}, {"date": "2016-10-25", "close": 19.925, "volume": 358268.0}, {"date": "2016-10-26", "close": 20.475, "volume": 855312.0}, {"date": "2016-10-27", "close": 17.875, "volume": 3291384.0}, {"date": "2016-10-28", "close": 17.975, "volume": 880654.0}, {"date": "2016-10-31", "close": 18.225, "volume": 679306.0}, {"date": "2016-11-01", "close": 17.975, "volume": 676642.0}, {"date": "2016-11-02", "close": 17.975, "volume": 480734.0}, {"date": "2016-11-03", "close": 17.925, "volume": 664024.0}, {"date": "2016-11-04", "close": 17.8, "volume": 743820.0}, {"date": "2016-11-07", "close": 18.325, "volume": 557046.0}, {"date": "2016-11-08", "close": 18.575, "volume": 580528.0}, {"date": "2016-11-09", "close": 19.275, "volume": 748402.0}, {"date": "2016-11-10", "close": 20.225, "volume": 746016.0}, {"date": "2016-11-11", "close": 20.775, "volume": 789426.0}, {"date": "2016-11-14", "close": 21.0, "volume": 560580.0}, {"date": "2016-11-15", "close": 21.0, "volume": 434908.0}, {"date": "2016-11-16", "close": 21.05, "volume": 379952.0}, {"date": "2016-11-17", "close": 21.25, "volume": 339966.0}, {"date": "2016-11-18", "close": 21.475, "volume": 421952.0}, {"date": "2016-11-21", "close": 21.475, "volume": 408040.0}, {"date": "2016-11-22", "close": 21.375, "volume": 524080.0}, {"date": "2016-11-23", "close": 21.7, "volume": 263144.0}, {"date": "2016-11-25", "close": 21.75, "volume": 231772.0}, {"date": "2016-11-28", "close": 21.475, "volume": 301752.0}, {"date": "2016-11-29", "close": 21.425, "volume": 478050.0}, {"date": "2016-11-30", "close": 21.425, "volume": 485318.0}, {"date": "2016-12-01", "close": 21.65, "volume": 459030.0}, {"date": "2016-12-02", "close": 21.525, "volume": 286762.0}, {"date": "2016-12-05", "close": 21.75, "volume": 368610.0}, {"date": "2016-12-06", "close": 22.05, "volume": 385790.0}, {"date": "2016-12-07", "close": 22.425, "volume": 345334.0}, {"date": "2016-12-08", "close": 22.825, "volume": 468048.0}, {"date": "2016-12-09", "close": 22.725, "volume": 432456.0}, {"date": "2016-12-12", "close": 22.35, "volume": 318222.0}, {"date": "2016-12-13", "close": 22.075, "volume": 588808.0}, {"date": "2016-12-14", "close": 21.925, "volume": 275744.0}, {"date": "2016-12-15", "close": 22.0, "volume": 375098.0}, {"date": "2016-12-16", "close": 21.675, "volume": 859190.0}, {"date": "2016-12-19", "close": 21.775, "volume": 334602.0}, {"date": "2016-12-20", "close": 22.35, "volume": 322188.0}, {"date": "2016-12-21", "close": 22.05, "volume": 291440.0}, {"date": "2016-12-22", "close": 21.875, "volume": 201132.0}, {"date": "2016-12-23", "close": 22.075, "volume": 178458.0}, {"date": "2016-12-27", "close": 22.05, "volume": 185990.0}, {"date": "2016-12-28", "close": 21.75, "volume": 187078.0}, {"date": "2016-12-29", "close": 21.925, "volume": 147412.0}, {"date": "2016-12-30", "close": 21.875, "volume": 277614.0}, {"date": "2017-01-03", "close": 21.875, "volume": 358814.0}, {"date": "2017-01-04", "close": 21.975, "volume": 439358.0}, {"date": "2017-01-05", "close": 21.875, "volume": 612640.0}, {"date": "2017-01-06", "close": 21.925, "volume": 287254.0}, {"date": "2017-01-09", "close": 22.025, "volume": 516886.0}, {"date": "2017-01-10", "close": 22.175, "volume": 230636.0}, {"date": "2017-01-11", "close": 22.35, "volume": 203888.0}, {"date": "2017-01-12", "close": 22.325, "volume": 218860.0}, {"date": "2017-01-13", "close": 22.625, "volume": 207200.0}, {"date": "2017-01-17", "close": 22.35, "volume": 360718.0}, {"date": "2017-01-18", "close": 22.675, "volume": 360780.0}, {"date": "2017-01-19", "close": 22.125, "volume": 457060.0}, {"date": "2017-01-20", "close": 22.15, "volume": 346992.0}, {"date": "2017-01-23", "close": 22.125, "volume": 188020.0}, {"date": "2017-01-24", "close": 22.525, "volume": 336182.0}, {"date": "2017-01-25", "close": 22.85, "volume": 236540.0}, {"date": "2017-01-26", "close": 22.65, "volume": 155142.0}, {"date": "2017-01-27", "close": 22.8, "volume": 197094.0}, {"date": "2017-01-30", "close": 22.35, "volume": 283814.0}, {"date": "2017-01-31", "close": 22.175, "volume": 440832.0}, {"date": "2017-02-01", "close": 22.55, "volume": 323612.0}, {"date": "2017-02-02", "close": 22.075, "volume": 635300.0}, {"date": "2017-02-03", "close": 24.325, "volume": 1765770.0}, {"date": "2017-02-06", "close": 24.375, "volume": 712222.0}, {"date": "2017-02-07", "close": 24.0, "volume": 406186.0}, {"date": "2017-02-08", "close": 24.275, "volume": 536254.0}, {"date": "2017-02-09", "close": 24.65, "volume": 523846.0}, {"date": "2017-02-10", "close": 24.9, "volume": 1195054.0}, {"date": "2017-02-13", "close": 24.9, "volume": 243928.0}, {"date": "2017-02-14", "close": 25.0, "volume": 309498.0}, {"date": "2017-02-15", "close": 25.375, "volume": 485054.0}, {"date": "2017-02-16", "close": 25.3, "volume": 380656.0}, {"date": "2017-02-17", "close": 25.275, "volume": 559938.0}, {"date": "2017-02-21", "close": 25.3, "volume": 344368.0}, {"date": "2017-02-22", "close": 25.075, "volume": 277716.0}, {"date": "2017-02-23", "close": 25.05, "volume": 331116.0}, {"date": "2017-02-24", "close": 25.325, "volume": 270482.0}, {"date": "2017-02-27", "close": 25.7, "volume": 487364.0}, {"date": "2017-02-28", "close": 25.25, "volume": 348414.0}, {"date": "2017-03-01", "close": 25.775, "volume": 336142.0}, {"date": "2017-03-02", "close": 25.175, "volume": 294168.0}, {"date": "2017-03-03", "close": 25.15, "volume": 216302.0}, {"date": "2017-03-06", "close": 25.3, "volume": 255306.0}, {"date": "2017-03-07", "close": 24.775, "volume": 235620.0}, {"date": "2017-03-08", "close": 24.625, "volume": 287400.0}, {"date": "2017-03-09", "close": 24.6, "volume": 238106.0}, {"date": "2017-03-10", "close": 25.0, "volume": 229098.0}, {"date": "2017-03-13", "close": 24.275, "volume": 522650.0}, {"date": "2017-03-14", "close": 23.975, "volume": 636202.0}, {"date": "2017-03-15", "close": 24.1, "volume": 421728.0}, {"date": "2017-03-16", "close": 23.925, "volume": 368608.0}, {"date": "2017-03-17", "close": 23.475, "volume": 1285858.0}, {"date": "2017-03-20", "close": 23.175, "volume": 449324.0}, {"date": "2017-03-21", "close": 22.85, "volume": 468868.0}, {"date": "2017-03-22", "close": 23.175, "volume": 531200.0}, {"date": "2017-03-23", "close": 23.05, "volume": 400642.0}, {"date": "2017-03-24", "close": 22.875, "volume": 377880.0}, {"date": "2017-03-27", "close": 22.75, "volume": 443402.0}, {"date": "2017-03-28", "close": 23.15, "volume": 406440.0}, {"date": "2017-03-29", "close": 22.85, "volume": 583090.0}, {"date": "2017-03-30", "close": 23.125, "volume": 383108.0}, {"date": "2017-03-31", "close": 23.2, "volume": 521462.0}, {"date": "2017-04-03", "close": 23.025, "volume": 515878.0}, {"date": "2017-04-04", "close": 23.15, "volume": 353700.0}, {"date": "2017-04-05", "close": 23.175, "volume": 838048.0}, {"date": "2017-04-06", "close": 23.35, "volume": 454532.0}, {"date": "2017-04-07", "close": 23.2, "volume": 408772.0}, {"date": "2017-04-10", "close": 23.625, "volume": 491008.0}, {"date": "2017-04-11", "close": 20.275, "volume": 3798106.0}, {"date": "2017-04-12", "close": 20.1375, "volume": 1181268.0}, {"date": "2017-04-13", "close": 19.475, "volume": 1634028.0}, {"date": "2017-04-17", "close": 20.0, "volume": 678136.0}, {"date": "2017-04-18", "close": 19.825, "volume": 430200.0}, {"date": "2017-04-19", "close": 19.9, "volume": 482262.0}, {"date": "2017-04-20", "close": 20.05, "volume": 628956.0}, {"date": "2017-04-21", "close": 20.15, "volume": 507548.0}, {"date": "2017-04-24", "close": 20.425, "volume": 410386.0}, {"date": "2017-04-25", "close": 20.2, "volume": 493950.0}, {"date": "2017-04-26", "close": 20.075, "volume": 945836.0}, {"date": "2017-04-27", "close": 20.05, "volume": 735452.0}, {"date": "2017-04-28", "close": 19.575, "volume": 540770.0}, {"date": "2017-05-01", "close": 19.475, "volume": 615614.0}, {"date": "2017-05-02", "close": 19.525, "volume": 504938.0}, {"date": "2017-05-03", "close": 19.125, "volume": 600088.0}, {"date": "2017-05-04", "close": 18.65, "volume": 855530.0}, {"date": "2017-05-05", "close": 18.825, "volume": 1440722.0}, {"date": "2017-05-08", "close": 18.65, "volume": 567506.0}, {"date": "2017-05-09", "close": 18.4, "volume": 527738.0}, {"date": "2017-05-10", "close": 18.075, "volume": 785492.0}, {"date": "2017-05-11", "close": 17.925, "volume": 696698.0}, {"date": "2017-05-12", "close": 17.9, "volume": 666368.0}, {"date": "2017-05-15", "close": 18.15, "volume": 976066.0}, {"date": "2017-05-16", "close": 17.95, "volume": 570930.0}, {"date": "2017-05-17", "close": 17.1, "volume": 605842.0}, {"date": "2017-05-18", "close": 16.9, "volume": 1413406.0}, {"date": "2017-05-19", "close": 17.15, "volume": 1401264.0}, {"date": "2017-05-22", "close": 17.225, "volume": 381320.0}, {"date": "2017-05-23", "close": 17.2, "volume": 645080.0}, {"date": "2017-05-24", "close": 17.075, "volume": 413740.0}, {"date": "2017-05-25", "close": 17.05, "volume": 488954.0}, {"date": "2017-05-26", "close": 17.325, "volume": 882082.0}, {"date": "2017-05-30", "close": 18.55, "volume": 1527494.0}, {"date": "2017-05-31", "close": 17.925, "volume": 610212.0}, {"date": "2017-06-01", "close": 18.025, "volume": 535874.0}, {"date": "2017-06-02", "close": 18.0, "volume": 473166.0}, {"date": "2017-06-05", "close": 18.0, "volume": 833420.0}, {"date": "2017-06-06", "close": 17.75, "volume": 564354.0}, {"date": "2017-06-07", "close": 17.725, "volume": 491604.0}, {"date": "2017-06-08", "close": 17.625, "volume": 575802.0}, {"date": "2017-06-09", "close": 17.625, "volume": 1101078.0}, {"date": "2017-06-12", "close": 18.5, "volume": 838756.0}, {"date": "2017-06-13", "close": 18.35, "volume": 588984.0}, {"date": "2017-06-14", "close": 18.225, "volume": 887756.0}, {"date": "2017-06-15", "close": 18.375, "volume": 747888.0}, {"date": "2017-06-16", "close": 18.8, "volume": 2970716.0}, {"date": "2017-06-19", "close": 18.65, "volume": 889526.0}, {"date": "2017-06-20", "close": 18.25, "volume": 588002.0}, {"date": "2017-06-21", "close": 18.225, "volume": 442862.0}, {"date": "2017-06-22", "close": 18.5, "volume": 529174.0}, {"date": "2017-06-23", "close": 18.65, "volume": 2666084.0}, {"date": "2017-06-26", "close": 18.8, "volume": 366370.0}, {"date": "2017-06-27", "close": 18.825, "volume": 450518.0}, {"date": "2017-06-28", "close": 19.6, "volume": 779748.0}, {"date": "2017-06-29", "close": 19.425, "volume": 519762.0}, {"date": "2017-06-30", "close": 19.175, "volume": 399960.0}, {"date": "2017-07-03", "close": 19.6, "volume": 194368.0}, {"date": "2017-07-05", "close": 19.2, "volume": 290472.0}, {"date": "2017-07-06", "close": 18.95, "volume": 499574.0}, {"date": "2017-07-07", "close": 19.125, "volume": 195126.0}, {"date": "2017-07-10", "close": 19.35, "volume": 396632.0}, {"date": "2017-07-11", "close": 19.575, "volume": 950564.0}, {"date": "2017-07-12", "close": 19.725, "volume": 610372.0}, {"date": "2017-07-13", "close": 19.525, "volume": 340118.0}, {"date": "2017-07-14", "close": 19.7, "volume": 295606.0}, {"date": "2017-07-17", "close": 19.75, "volume": 449856.0}, {"date": "2017-07-18", "close": 19.575, "volume": 513712.0}, {"date": "2017-07-19", "close": 19.825, "volume": 457896.0}, {"date": "2017-07-20", "close": 19.7, "volume": 434496.0}, {"date": "2017-07-21", "close": 19.775, "volume": 426394.0}, {"date": "2017-07-24", "close": 19.775, "volume": 458366.0}, {"date": "2017-07-25", "close": 20.15, "volume": 650694.0}, {"date": "2017-07-26", "close": 19.9, "volume": 891560.0}, {"date": "2017-07-27", "close": 16.925, "volume": 3304634.0}, {"date": "2017-07-28", "close": 16.975, "volume": 659082.0}, {"date": "2017-07-31", "close": 17.025, "volume": 732346.0}, {"date": "2017-08-01", "close": 16.775, "volume": 744760.0}, {"date": "2017-08-02", "close": 16.775, "volume": 713282.0}, {"date": "2017-08-03", "close": 16.775, "volume": 907108.0}, {"date": "2017-08-04", "close": 17.075, "volume": 561252.0}, {"date": "2017-08-07", "close": 17.0, "volume": 728098.0}, {"date": "2017-08-08", "close": 17.0, "volume": 368136.0}, {"date": "2017-08-09", "close": 17.25, "volume": 1022962.0}, {"date": "2017-08-10", "close": 17.475, "volume": 981746.0}, {"date": "2017-08-11", "close": 17.725, "volume": 1349512.0}, {"date": "2017-08-14", "close": 18.325, "volume": 454376.0}, {"date": "2017-08-15", "close": 18.05, "volume": 504894.0}, {"date": "2017-08-16", "close": 17.975, "volume": 552324.0}, {"date": "2017-08-17", "close": 17.7, "volume": 336160.0}, {"date": "2017-08-18", "close": 18.05, "volume": 710076.0}, {"date": "2017-08-21", "close": 17.875, "volume": 631496.0}, {"date": "2017-08-22", "close": 17.925, "volume": 290774.0}, {"date": "2017-08-23", "close": 18.2, "volume": 573816.0}, {"date": "2017-08-24", "close": 18.525, "volume": 1182476.0}, {"date": "2017-08-25", "close": 18.925, "volume": 727580.0}, {"date": "2017-08-28", "close": 18.775, "volume": 738498.0}, {"date": "2017-08-29", "close": 19.125, "volume": 830734.0}, {"date": "2017-08-30", "close": 19.525, "volume": 849732.0}, {"date": "2017-08-31", "close": 19.225, "volume": 673808.0}, {"date": "2017-09-01", "close": 19.225, "volume": 455578.0}, {"date": "2017-09-05", "close": 19.325, "volume": 499590.0}, {"date": "2017-09-06", "close": 19.5, "volume": 836590.0}, {"date": "2017-09-07", "close": 19.875, "volume": 546366.0}, {"date": "2017-09-08", "close": 19.8, "volume": 420236.0}, {"date": "2017-09-11", "close": 19.725, "volume": 331804.0}, {"date": "2017-09-12", "close": 19.825, "volume": 382336.0}, {"date": "2017-09-13", "close": 19.725, "volume": 512156.0}, {"date": "2017-09-14", "close": 19.75, "volume": 483552.0}, {"date": "2017-09-15", "close": 19.75, "volume": 764444.0}, {"date": "2017-09-18", "close": 20.4, "volume": 1054722.0}, {"date": "2017-09-19", "close": 20.6, "volume": 465130.0}, {"date": "2017-09-20", "close": 20.925, "volume": 548432.0}, {"date": "2017-09-21", "close": 20.775, "volume": 479652.0}, {"date": "2017-09-22", "close": 20.75, "volume": 522722.0}, {"date": "2017-09-25", "close": 20.725, "volume": 825602.0}, {"date": "2017-09-26", "close": 21.125, "volume": 731024.0}, {"date": "2017-09-27", "close": 21.525, "volume": 1010614.0}, {"date": "2017-09-28", "close": 21.3, "volume": 950266.0}, {"date": "2017-09-29", "close": 21.475, "volume": 1163360.0}, {"date": "2017-10-02", "close": 21.525, "volume": 676628.0}, {"date": "2017-10-03", "close": 21.25, "volume": 646154.0}, {"date": "2017-10-04", "close": 20.75, "volume": 928956.0}, {"date": "2017-10-05", "close": 20.475, "volume": 663552.0}, {"date": "2017-10-06", "close": 20.35, "volume": 742740.0}, {"date": "2017-10-09", "close": 20.125, "volume": 520022.0}, {"date": "2017-10-10", "close": 20.1, "volume": 549458.0}, {"date": "2017-10-11", "close": 20.0, "volume": 518512.0}, {"date": "2017-10-12", "close": 20.35, "volume": 830750.0}, {"date": "2017-10-13", "close": 19.7, "volume": 998486.0}, {"date": "2017-10-16", "close": 19.3, "volume": 626104.0}, {"date": "2017-10-17", "close": 19.1, "volume": 697830.0}, {"date": "2017-10-18", "close": 19.575, "volume": 1211482.0}, {"date": "2017-10-19", "close": 19.75, "volume": 854740.0}, {"date": "2017-10-20", "close": 19.9, "volume": 1057256.0}, {"date": "2017-10-23", "close": 19.925, "volume": 946630.0}, {"date": "2017-10-24", "close": 19.65, "volume": 673016.0}, {"date": "2017-10-25", "close": 19.575, "volume": 600612.0}, {"date": "2017-10-26", "close": 19.825, "volume": 831572.0}, {"date": "2017-10-27", "close": 22.325, "volume": 1891150.0}, {"date": "2017-10-30", "close": 21.8, "volume": 1237902.0}, {"date": "2017-10-31", "close": 21.65, "volume": 829254.0}, {"date": "2017-11-01", "close": 21.775, "volume": 781162.0}, {"date": "2017-11-02", "close": 22.125, "volume": 1080272.0}, {"date": "2017-11-03", "close": 22.15, "volume": 802062.0}, {"date": "2017-11-06", "close": 22.325, "volume": 532542.0}, {"date": "2017-11-07", "close": 22.2, "volume": 646592.0}, {"date": "2017-11-08", "close": 22.15, "volume": 374994.0}, {"date": "2017-11-09", "close": 22.025, "volume": 623272.0}, {"date": "2017-11-10", "close": 21.85, "volume": 445074.0}, {"date": "2017-11-13", "close": 21.9, "volume": 531780.0}, {"date": "2017-11-14", "close": 21.9, "volume": 365300.0}, {"date": "2017-11-15", "close": 21.45, "volume": 550866.0}, {"date": "2017-11-16", "close": 21.9, "volume": 780118.0}, {"date": "2017-11-17", "close": 21.65, "volume": 381512.0}, {"date": "2017-11-20", "close": 21.775, "volume": 224518.0}, {"date": "2017-11-21", "close": 22.2, "volume": 599456.0}, {"date": "2017-11-22", "close": 22.275, "volume": 297296.0}, {"date": "2017-11-24", "close": 22.225, "volume": 156988.0}, {"date": "2017-11-27", "close": 22.075, "volume": 468156.0}, {"date": "2017-11-28", "close": 22.625, "volume": 475714.0}, {"date": "2017-11-29", "close": 23.3, "volume": 676408.0}, {"date": "2017-11-30", "close": 23.9, "volume": 772988.0}, {"date": "2017-12-01", "close": 23.65, "volume": 570044.0}, {"date": "2017-12-04", "close": 23.8, "volume": 530272.0}, {"date": "2017-12-05", "close": 23.2, "volume": 261808.0}, {"date": "2017-12-06", "close": 23.325, "volume": 343420.0}, {"date": "2017-12-07", "close": 23.575, "volume": 491358.0}, {"date": "2017-12-08", "close": 23.5, "volume": 410386.0}, {"date": "2017-12-11", "close": 23.425, "volume": 400484.0}, {"date": "2017-12-12", "close": 23.275, "volume": 872766.0}, {"date": "2017-12-13", "close": 23.525, "volume": 668122.0}, {"date": "2017-12-14", "close": 23.325, "volume": 495774.0}, {"date": "2017-12-15", "close": 23.25, "volume": 1211296.0}, {"date": "2017-12-18", "close": 23.35, "volume": 580460.0}, {"date": "2017-12-19", "close": 24.2, "volume": 1032746.0}, {"date": "2017-12-20", "close": 23.775, "volume": 493568.0}, {"date": "2017-12-21", "close": 23.65, "volume": 226190.0}, {"date": "2017-12-22", "close": 24.175, "volume": 335224.0}, {"date": "2017-12-26", "close": 24.2, "volume": 313792.0}, {"date": "2017-12-27", "close": 24.35, "volume": 341974.0}, {"date": "2017-12-28", "close": 24.025, "volume": 263442.0}, {"date": "2017-12-29", "close": 23.95, "volume": 337404.0}, {"date": "2018-01-02", "close": 24.6, "volume": 757256.0}, {"date": "2018-01-03", "close": 24.95, "volume": 607636.0}, {"date": "2018-01-04", "close": 24.825, "volume": 377920.0}, {"date": "2018-01-05", "close": 24.725, "volume": 359196.0}, {"date": "2018-01-08", "close": 25.075, "volume": 484826.0}, {"date": "2018-01-09", "close": 25.425, "volume": 447538.0}, {"date": "2018-01-10", "close": 25.15, "volume": 474152.0}, {"date": "2018-01-11", "close": 25.8, "volume": 598740.0}, {"date": "2018-01-12", "close": 25.925, "volume": 714704.0}, {"date": "2018-01-16", "close": 25.725, "volume": 541876.0}, {"date": "2018-01-17", "close": 25.625, "volume": 398412.0}, {"date": "2018-01-18", "close": 25.625, "volume": 512808.0}, {"date": "2018-01-19", "close": 25.725, "volume": 463830.0}, {"date": "2018-01-22", "close": 25.6, "volume": 265468.0}, {"date": "2018-01-23", "close": 25.675, "volume": 337854.0}, {"date": "2018-01-24", "close": 25.4, "volume": 320896.0}, {"date": "2018-01-25", "close": 25.25, "volume": 639734.0}, {"date": "2018-01-26", "close": 25.475, "volume": 444502.0}, {"date": "2018-01-29", "close": 24.5, "volume": 596664.0}, {"date": "2018-01-30", "close": 23.875, "volume": 795218.0}, {"date": "2018-01-31", "close": 24.025, "volume": 808958.0}, {"date": "2018-02-01", "close": 24.35, "volume": 691850.0}, {"date": "2018-02-02", "close": 23.925, "volume": 575158.0}, {"date": "2018-02-05", "close": 22.85, "volume": 922304.0}, {"date": "2018-02-06", "close": 23.1, "volume": 775658.0}, {"date": "2018-02-07", "close": 23.2, "volume": 690512.0}, {"date": "2018-02-08", "close": 22.45, "volume": 881318.0}, {"date": "2018-02-09", "close": 21.875, "volume": 1196646.0}, {"date": "2018-02-12", "close": 22.35, "volume": 697634.0}, {"date": "2018-02-13", "close": 23.225, "volume": 655356.0}, {"date": "2018-02-14", "close": 23.2, "volume": 702052.0}, {"date": "2018-02-15", "close": 23.3, "volume": 623972.0}, {"date": "2018-02-16", "close": 23.025, "volume": 514624.0}, {"date": "2018-02-20", "close": 22.0, "volume": 1143224.0}, {"date": "2018-02-21", "close": 22.225, "volume": 906546.0}, {"date": "2018-02-22", "close": 22.475, "volume": 491198.0}, {"date": "2018-02-23", "close": 22.625, "volume": 342720.0}, {"date": "2018-02-26", "close": 22.825, "volume": 698092.0}, {"date": "2018-02-27", "close": 22.25, "volume": 307782.0}, {"date": "2018-02-28", "close": 21.825, "volume": 410182.0}, {"date": "2018-03-01", "close": 21.85, "volume": 464506.0}, {"date": "2018-03-02", "close": 22.05, "volume": 621426.0}, {"date": "2018-03-05", "close": 21.625, "volume": 567392.0}, {"date": "2018-03-06", "close": 21.75, "volume": 408328.0}, {"date": "2018-03-07", "close": 21.875, "volume": 427904.0}, {"date": "2018-03-08", "close": 22.025, "volume": 460788.0}, {"date": "2018-03-09", "close": 22.55, "volume": 451140.0}, {"date": "2018-03-12", "close": 22.4, "volume": 399046.0}, {"date": "2018-03-13", "close": 22.5, "volume": 751312.0}, {"date": "2018-03-14", "close": 22.4, "volume": 453148.0}, {"date": "2018-03-15", "close": 22.475, "volume": 241334.0}, {"date": "2018-03-16", "close": 22.875, "volume": 802990.0}, {"date": "2018-03-19", "close": 22.75, "volume": 427228.0}, {"date": "2018-03-20", "close": 22.6, "volume": 380042.0}, {"date": "2018-03-21", "close": 22.475, "volume": 524638.0}, {"date": "2018-03-22", "close": 21.625, "volume": 687738.0}, {"date": "2018-03-23", "close": 21.05, "volume": 987828.0}, {"date": "2018-03-26", "close": 21.25, "volume": 605852.0}, {"date": "2018-03-27", "close": 20.35, "volume": 732202.0}, {"date": "2018-03-28", "close": 20.425, "volume": 421030.0}, {"date": "2018-03-29", "close": 20.925, "volume": 719896.0}, {"date": "2018-04-02", "close": 20.3, "volume": 456010.0}, {"date": "2018-04-03", "close": 20.575, "volume": 752660.0}, {"date": "2018-04-04", "close": 20.275, "volume": 822800.0}, {"date": "2018-04-05", "close": 20.4, "volume": 824858.0}, {"date": "2018-04-06", "close": 19.675, "volume": 925218.0}, {"date": "2018-04-09", "close": 19.75, "volume": 676734.0}, {"date": "2018-04-10", "close": 20.425, "volume": 761316.0}, {"date": "2018-04-11", "close": 20.8, "volume": 608062.0}, {"date": "2018-04-12", "close": 21.175, "volume": 790388.0}, {"date": "2018-04-13", "close": 20.85, "volume": 1027950.0}, {"date": "2018-04-16", "close": 22.225, "volume": 968302.0}, {"date": "2018-04-17", "close": 22.2, "volume": 785582.0}, {"date": "2018-04-18", "close": 22.375, "volume": 857190.0}, {"date": "2018-04-19", "close": 22.1, "volume": 299880.0}, {"date": "2018-04-20", "close": 21.8, "volume": 419688.0}, {"date": "2018-04-23", "close": 21.85, "volume": 318604.0}, {"date": "2018-04-24", "close": 21.625, "volume": 700292.0}, {"date": "2018-04-25", "close": 21.7, "volume": 207210.0}, {"date": "2018-04-26", "close": 21.525, "volume": 785006.0}, {"date": "2018-04-27", "close": 21.625, "volume": 1101378.0}, {"date": "2018-04-30", "close": 21.975, "volume": 649908.0}, {"date": "2018-05-01", "close": 21.875, "volume": 838234.0}, {"date": "2018-05-02", "close": 22.25, "volume": 835328.0}, {"date": "2018-05-03", "close": 22.4, "volume": 602388.0}, {"date": "2018-05-04", "close": 22.65, "volume": 445394.0}, {"date": "2018-05-07", "close": 22.8, "volume": 568536.0}, {"date": "2018-05-08", "close": 22.975, "volume": 796192.0}, {"date": "2018-05-09", "close": 23.225, "volume": 572940.0}, {"date": "2018-05-10", "close": 23.6, "volume": 443670.0}, {"date": "2018-05-11", "close": 23.8, "volume": 348188.0}, {"date": "2018-05-14", "close": 23.6, "volume": 370658.0}, {"date": "2018-05-15", "close": 23.375, "volume": 445114.0}, {"date": "2018-05-16", "close": 23.5, "volume": 451838.0}, {"date": "2018-05-17", "close": 23.6, "volume": 574836.0}, {"date": "2018-05-18", "close": 23.85, "volume": 580374.0}, {"date": "2018-05-21", "close": 24.325, "volume": 512648.0}, {"date": "2018-05-22", "close": 24.05, "volume": 440690.0}, {"date": "2018-05-23", "close": 24.15, "volume": 708704.0}, {"date": "2018-05-24", "close": 25.25, "volume": 1258378.0}, {"date": "2018-05-25", "close": 25.1, "volume": 522748.0}, {"date": "2018-05-29", "close": 24.95, "volume": 590958.0}, {"date": "2018-05-30", "close": 25.8, "volume": 551288.0}, {"date": "2018-05-31", "close": 24.975, "volume": 460098.0}, {"date": "2018-06-01", "close": 25.225, "volume": 689732.0}, {"date": "2018-06-04", "close": 24.65, "volume": 542036.0}, {"date": "2018-06-05", "close": 24.825, "volume": 407260.0}, {"date": "2018-06-06", "close": 24.775, "volume": 300824.0}, {"date": "2018-06-07", "close": 24.8, "volume": 323178.0}, {"date": "2018-06-08", "close": 25.0, "volume": 285686.0}, {"date": "2018-06-11", "close": 25.3, "volume": 242058.0}, {"date": "2018-06-12", "close": 25.6, "volume": 312496.0}, {"date": "2018-06-13", "close": 25.3, "volume": 649074.0}, {"date": "2018-06-14", "close": 25.45, "volume": 401402.0}, {"date": "2018-06-15", "close": 26.15, "volume": 956844.0}, {"date": "2018-06-18", "close": 26.55, "volume": 642088.0}, {"date": "2018-06-19", "close": 26.575, "volume": 718010.0}, {"date": "2018-06-20", "close": 26.925, "volume": 1013316.0}, {"date": "2018-06-21", "close": 26.6, "volume": 526418.0}, {"date": "2018-06-22", "close": 26.25, "volume": 1302006.0}, {"date": "2018-06-25", "close": 25.425, "volume": 332624.0}, {"date": "2018-06-26", "close": 25.175, "volume": 612816.0}, {"date": "2018-06-27", "close": 24.375, "volume": 621314.0}, {"date": "2018-06-28", "close": 24.625, "volume": 545316.0}, {"date": "2018-06-29", "close": 24.9, "volume": 564076.0}, {"date": "2018-07-02", "close": 25.3, "volume": 593096.0}, {"date": "2018-07-03", "close": 25.25, "volume": 413824.0}, {"date": "2018-07-05", "close": 25.275, "volume": 466902.0}, {"date": "2018-07-06", "close": 25.275, "volume": 435818.0}, {"date": "2018-07-09", "close": 25.95, "volume": 361206.0}, {"date": "2018-07-10", "close": 25.975, "volume": 317686.0}, {"date": "2018-07-11", "close": 25.625, "volume": 222896.0}, {"date": "2018-07-12", "close": 25.45, "volume": 271564.0}, {"date": "2018-07-13", "close": 25.45, "volume": 412252.0}, {"date": "2018-07-16", "close": 24.525, "volume": 906232.0}, {"date": "2018-07-17", "close": 24.575, "volume": 697246.0}, {"date": "2018-07-18", "close": 24.8, "volume": 328606.0}, {"date": "2018-07-19", "close": 24.975, "volume": 374690.0}, {"date": "2018-07-20", "close": 25.0, "volume": 338502.0}, {"date": "2018-07-23", "close": 25.2, "volume": 355724.0}, {"date": "2018-07-24", "close": 23.35, "volume": 1175456.0}, {"date": "2018-07-25", "close": 23.3, "volume": 1787564.0}, {"date": "2018-07-26", "close": 23.15, "volume": 807074.0}, {"date": "2018-07-27", "close": 22.975, "volume": 934380.0}, {"date": "2018-07-30", "close": 22.9, "volume": 746744.0}, {"date": "2018-07-31", "close": 23.2, "volume": 458810.0}, {"date": "2018-08-01", "close": 23.475, "volume": 1032744.0}, {"date": "2018-08-02", "close": 25.525, "volume": 2442440.0}, {"date": "2018-08-03", "close": 26.425, "volume": 1208740.0}, {"date": "2018-08-06", "close": 26.675, "volume": 858806.0}, {"date": "2018-08-07", "close": 26.975, "volume": 877200.0}, {"date": "2018-08-08", "close": 26.3, "volume": 721068.0}, {"date": "2018-08-09", "close": 26.175, "volume": 384322.0}, {"date": "2018-08-10", "close": 25.95, "volume": 498596.0}, {"date": "2018-08-13", "close": 25.775, "volume": 438758.0}, {"date": "2018-08-14", "close": 26.075, "volume": 443042.0}, {"date": "2018-08-15", "close": 25.3, "volume": 521754.0}, {"date": "2018-08-16", "close": 25.375, "volume": 624068.0}, {"date": "2018-08-17", "close": 25.5, "volume": 298988.0}, {"date": "2018-08-20", "close": 25.65, "volume": 558648.0}, {"date": "2018-08-21", "close": 25.975, "volume": 480990.0}, {"date": "2018-08-22", "close": 25.85, "volume": 380048.0}, {"date": "2018-08-23", "close": 25.65, "volume": 562198.0}, {"date": "2018-08-24", "close": 25.8, "volume": 284746.0}, {"date": "2018-08-27", "close": 26.1, "volume": 273182.0}, {"date": "2018-08-28", "close": 25.875, "volume": 607732.0}, {"date": "2018-08-29", "close": 26.3, "volume": 603064.0}, {"date": "2018-08-30", "close": 26.6, "volume": 455114.0}, {"date": "2018-08-31", "close": 26.425, "volume": 398676.0}, {"date": "2018-09-04", "close": 25.075, "volume": 1255868.0}, {"date": "2018-09-05", "close": 24.95, "volume": 1010294.0}, {"date": "2018-09-06", "close": 24.4, "volume": 383464.0}, {"date": "2018-09-07", "close": 24.025, "volume": 454380.0}, {"date": "2018-09-10", "close": 24.75, "volume": 610808.0}, {"date": "2018-09-11", "close": 24.575, "volume": 329428.0}, {"date": "2018-09-12", "close": 24.325, "volume": 227418.0}, {"date": "2018-09-13", "close": 23.875, "volume": 668836.0}, {"date": "2018-09-14", "close": 24.15, "volume": 471734.0}, {"date": "2018-09-17", "close": 23.775, "volume": 530178.0}, {"date": "2018-09-18", "close": 24.1, "volume": 427322.0}, {"date": "2018-09-19", "close": 23.825, "volume": 397662.0}, {"date": "2018-09-20", "close": 23.875, "volume": 349458.0}, {"date": "2018-09-21", "close": 23.625, "volume": 778012.0}, {"date": "2018-09-24", "close": 23.425, "volume": 339738.0}, {"date": "2018-09-25", "close": 23.075, "volume": 349162.0}, {"date": "2018-09-26", "close": 22.925, "volume": 483212.0}, {"date": "2018-09-27", "close": 22.65, "volume": 446566.0}, {"date": "2018-09-28", "close": 22.8, "volume": 464554.0}, {"date": "2018-10-01", "close": 22.2, "volume": 660986.0}, {"date": "2018-10-02", "close": 21.99, "volume": 667940.0}, {"date": "2018-10-03", "close": 22.265, "volume": 487834.0}, {"date": "2018-10-04", "close": 22.055, "volume": 360190.0}, {"date": "2018-10-05", "close": 21.815, "volume": 610904.0}, {"date": "2018-10-08", "close": 22.485, "volume": 817976.0}, {"date": "2018-10-09", "close": 22.12, "volume": 596904.0}, {"date": "2018-10-10", "close": 21.725, "volume": 741048.0}, {"date": "2018-10-11", "close": 21.295, "volume": 960360.0}, {"date": "2018-10-12", "close": 21.66, "volume": 730960.0}, {"date": "2018-10-15", "close": 22.325, "volume": 905936.0}, {"date": "2018-10-16", "close": 22.965, "volume": 672772.0}, {"date": "2018-10-17", "close": 22.785, "volume": 454502.0}, {"date": "2018-10-18", "close": 22.04, "volume": 685448.0}, {"date": "2018-10-19", "close": 21.925, "volume": 893712.0}, {"date": "2018-10-22", "close": 22.34, "volume": 602234.0}, {"date": "2018-10-23", "close": 21.75, "volume": 947226.0}, {"date": "2018-10-24", "close": 20.705, "volume": 804134.0}, {"date": "2018-10-25", "close": 21.9, "volume": 835444.0}, {"date": "2018-10-26", "close": 23.105, "volume": 2577978.0}, {"date": "2018-10-29", "close": 23.29, "volume": 1321610.0}, {"date": "2018-10-30", "close": 23.315, "volume": 1074846.0}, {"date": "2018-10-31", "close": 22.91, "volume": 700132.0}, {"date": "2018-11-01", "close": 23.225, "volume": 963756.0}, {"date": "2018-11-02", "close": 23.16, "volume": 715252.0}, {"date": "2018-11-05", "close": 24.125, "volume": 850454.0}, {"date": "2018-11-06", "close": 24.215, "volume": 713666.0}, {"date": "2018-11-07", "close": 24.23, "volume": 811756.0}, {"date": "2018-11-08", "close": 24.23, "volume": 295202.0}, {"date": "2018-11-09", "close": 23.28, "volume": 745418.0}, {"date": "2018-11-12", "close": 22.945, "volume": 643650.0}, {"date": "2018-11-13", "close": 22.775, "volume": 581838.0}, {"date": "2018-11-14", "close": 22.975, "volume": 373262.0}, {"date": "2018-11-15", "close": 23.065, "volume": 509086.0}, {"date": "2018-11-16", "close": 22.86, "volume": 565148.0}, {"date": "2018-11-19", "close": 22.58, "volume": 405878.0}, {"date": "2018-11-20", "close": 21.375, "volume": 600476.0}, {"date": "2018-11-21", "close": 21.78, "volume": 343510.0}, {"date": "2018-11-23", "close": 21.845, "volume": 174914.0}, {"date": "2018-11-26", "close": 21.965, "volume": 697072.0}, {"date": "2018-11-27", "close": 21.255, "volume": 622950.0}, {"date": "2018-11-28", "close": 22.33, "volume": 673992.0}, {"date": "2018-11-29", "close": 22.11, "volume": 528864.0}, {"date": "2018-11-30", "close": 22.22, "volume": 509090.0}, {"date": "2018-12-03", "close": 22.365, "volume": 474792.0}, {"date": "2018-12-04", "close": 20.105, "volume": 1381826.0}, {"date": "2018-12-06", "close": 21.095, "volume": 853068.0}, {"date": "2018-12-07", "close": 20.145, "volume": 559340.0}, {"date": "2018-12-10", "close": 20.19, "volume": 679456.0}, {"date": "2018-12-11", "close": 20.36, "volume": 531116.0}, {"date": "2018-12-12", "close": 20.095, "volume": 558806.0}, {"date": "2018-12-13", "close": 18.6, "volume": 921862.0}, {"date": "2018-12-14", "close": 18.325, "volume": 755600.0}, {"date": "2018-12-17", "close": 17.91, "volume": 898714.0}, {"date": "2018-12-18", "close": 18.28, "volume": 715970.0}, {"date": "2018-12-19", "close": 18.0, "volume": 733548.0}, {"date": "2018-12-20", "close": 17.85, "volume": 621688.0}, {"date": "2018-12-21", "close": 17.51, "volume": 1565560.0}, {"date": "2018-12-24", "close": 17.23, "volume": 366662.0}, {"date": "2018-12-26", "close": 18.225, "volume": 346284.0}, {"date": "2018-12-27", "close": 18.375, "volume": 414006.0}, {"date": "2018-12-28", "close": 18.385, "volume": 301964.0}, {"date": "2018-12-31", "close": 18.535, "volume": 361452.0}, {"date": "2019-01-02", "close": 18.6, "volume": 513904.0}, {"date": "2019-01-03", "close": 17.98, "volume": 333398.0}, {"date": "2019-01-04", "close": 18.535, "volume": 400616.0}, {"date": "2019-01-07", "close": 19.075, "volume": 810950.0}, {"date": "2019-01-08", "close": 19.845, "volume": 683902.0}, {"date": "2019-01-09", "close": 20.43, "volume": 701684.0}, {"date": "2019-01-10", "close": 20.565, "volume": 354096.0}, {"date": "2019-01-11", "close": 20.785, "volume": 336612.0}, {"date": "2019-01-14", "close": 20.63, "volume": 767786.0}, {"date": "2019-01-15", "close": 20.39, "volume": 483036.0}, {"date": "2019-01-16", "close": 20.325, "volume": 697420.0}, {"date": "2019-01-17", "close": 21.04, "volume": 724446.0}, {"date": "2019-01-18", "close": 21.935, "volume": 683288.0}, {"date": "2019-01-22", "close": 21.81, "volume": 538626.0}, {"date": "2019-01-23", "close": 21.555, "volume": 437760.0}, {"date": "2019-01-24", "close": 21.64, "volume": 437832.0}, {"date": "2019-01-25", "close": 22.05, "volume": 400280.0}, {"date": "2019-01-28", "close": 22.015, "volume": 439372.0}, {"date": "2019-01-29", "close": 22.15, "volume": 420028.0}, {"date": "2019-01-30", "close": 22.265, "volume": 374218.0}, {"date": "2019-01-31", "close": 22.255, "volume": 482412.0}, {"date": "2019-02-01", "close": 22.335, "volume": 514954.0}, {"date": "2019-02-04", "close": 22.825, "volume": 440542.0}, {"date": "2019-02-05", "close": 22.775, "volume": 448836.0}, {"date": "2019-02-06", "close": 22.565, "volume": 612220.0}, {"date": "2019-02-07", "close": 22.74, "volume": 552860.0}, {"date": "2019-02-08", "close": 22.365, "volume": 1049452.0}, {"date": "2019-02-11", "close": 21.93, "volume": 719830.0}, {"date": "2019-02-12", "close": 22.47, "volume": 887858.0}, {"date": "2019-02-13", "close": 22.63, "volume": 580066.0}, {"date": "2019-02-14", "close": 22.695, "volume": 552056.0}, {"date": "2019-02-15", "close": 22.865, "volume": 532072.0}, {"date": "2019-02-19", "close": 23.15, "volume": 702468.0}, {"date": "2019-02-20", "close": 23.135, "volume": 379704.0}, {"date": "2019-02-21", "close": 23.045, "volume": 415316.0}, {"date": "2019-02-22", "close": 22.365, "volume": 485318.0}, {"date": "2019-02-25", "close": 22.22, "volume": 209148.0}, {"date": "2019-02-26", "close": 21.74, "volume": 467312.0}, {"date": "2019-02-27", "close": 21.315, "volume": 293802.0}, {"date": "2019-02-28", "close": 21.49, "volume": 308020.0}, {"date": "2019-03-01", "close": 21.615, "volume": 307850.0}, {"date": "2019-03-04", "close": 20.91, "volume": 583224.0}, {"date": "2019-03-05", "close": 20.805, "volume": 610446.0}, {"date": "2019-03-06", "close": 20.33, "volume": 656726.0}, {"date": "2019-03-07", "close": 20.625, "volume": 672550.0}, {"date": "2019-03-08", "close": 20.975, "volume": 526336.0}, {"date": "2019-03-11", "close": 21.815, "volume": 640994.0}, {"date": "2019-03-12", "close": 21.725, "volume": 466164.0}, {"date": "2019-03-13", "close": 21.955, "volume": 495462.0}, {"date": "2019-03-14", "close": 21.64, "volume": 411882.0}, {"date": "2019-03-15", "close": 21.4, "volume": 660620.0}, {"date": "2019-03-18", "close": 21.56, "volume": 298248.0}, {"date": "2019-03-19", "close": 20.865, "volume": 289428.0}, {"date": "2019-03-20", "close": 20.515, "volume": 449238.0}, {"date": "2019-03-21", "close": 20.605, "volume": 573846.0}, {"date": "2019-03-22", "close": 19.87, "volume": 475082.0}, {"date": "2019-03-25", "close": 19.88, "volume": 307250.0}, {"date": "2019-03-26", "close": 20.15, "volume": 279684.0}, {"date": "2019-03-27", "close": 20.185, "volume": 322476.0}, {"date": "2019-03-28", "close": 20.615, "volume": 336468.0}, {"date": "2019-03-29", "close": 20.425, "volume": 674610.0}, {"date": "2019-04-01", "close": 21.265, "volume": 435000.0}, {"date": "2019-04-02", "close": 21.125, "volume": 376490.0}, {"date": "2019-04-03", "close": 21.185, "volume": 281164.0}, {"date": "2019-04-04", "close": 21.4, "volume": 286076.0}, {"date": "2019-04-05", "close": 21.535, "volume": 458148.0}, {"date": "2019-04-08", "close": 21.495, "volume": 241938.0}, {"date": "2019-04-09", "close": 21.185, "volume": 367922.0}, {"date": "2019-04-10", "close": 21.185, "volume": 323230.0}, {"date": "2019-04-11", "close": 21.52, "volume": 232972.0}, {"date": "2019-04-12", "close": 21.83, "volume": 258810.0}, {"date": "2019-04-15", "close": 21.415, "volume": 360908.0}, {"date": "2019-04-16", "close": 21.515, "volume": 736166.0}, {"date": "2019-04-17", "close": 22.235, "volume": 576620.0}, {"date": "2019-04-18", "close": 22.14, "volume": 329606.0}, {"date": "2019-04-22", "close": 21.94, "volume": 230194.0}, {"date": "2019-04-23", "close": 21.78, "volume": 298754.0}, {"date": "2019-04-24", "close": 22.545, "volume": 363396.0}, {"date": "2019-04-25", "close": 21.005, "volume": 471490.0}, {"date": "2019-04-26", "close": 21.21, "volume": 254380.0}, {"date": "2019-04-29", "close": 21.035, "volume": 379128.0}, {"date": "2019-04-30", "close": 20.785, "volume": 594748.0}, {"date": "2019-05-01", "close": 21.15, "volume": 1928704.0}, {"date": "2019-05-02", "close": 22.83, "volume": 800712.0}, {"date": "2019-05-03", "close": 23.425, "volume": 814546.0}, {"date": "2019-05-06", "close": 23.21, "volume": 507882.0}, {"date": "2019-05-07", "close": 22.575, "volume": 706332.0}, {"date": "2019-05-08", "close": 22.095, "volume": 616466.0}, {"date": "2019-05-09", "close": 21.6, "volume": 539078.0}, {"date": "2019-05-10", "close": 21.85, "volume": 700404.0}, {"date": "2019-05-13", "close": 21.215, "volume": 399790.0}, {"date": "2019-05-14", "close": 21.67, "volume": 394490.0}, {"date": "2019-05-15", "close": 21.17, "volume": 382716.0}, {"date": "2019-05-16", "close": 21.215, "volume": 508158.0}, {"date": "2019-05-17", "close": 20.725, "volume": 674678.0}, {"date": "2019-05-20", "close": 20.34, "volume": 723460.0}, {"date": "2019-05-21", "close": 20.65, "volume": 767442.0}, {"date": "2019-05-22", "close": 20.515, "volume": 644202.0}, {"date": "2019-05-23", "close": 20.08, "volume": 566122.0}, {"date": "2019-05-24", "close": 19.82, "volume": 325400.0}, {"date": "2019-05-28", "close": 19.58, "volume": 606070.0}, {"date": "2019-05-29", "close": 20.125, "volume": 811128.0}, {"date": "2019-05-30", "close": 19.845, "volume": 417018.0}, {"date": "2019-05-31", "close": 19.48, "volume": 606698.0}, {"date": "2019-06-03", "close": 19.48, "volume": 437542.0}, {"date": "2019-06-04", "close": 20.06, "volume": 547524.0}, {"date": "2019-06-05", "close": 20.04, "volume": 475828.0}, {"date": "2019-06-06", "close": 19.725, "volume": 303176.0}, {"date": "2019-06-07", "close": 19.945, "volume": 452818.0}, {"date": "2019-06-10", "close": 20.27, "volume": 347678.0}, {"date": "2019-06-11", "close": 20.095, "volume": 461154.0}, {"date": "2019-06-12", "close": 20.595, "volume": 284314.0}, {"date": "2019-06-13", "close": 21.035, "volume": 692548.0}, {"date": "2019-06-14", "close": 20.875, "volume": 300784.0}, {"date": "2019-06-17", "close": 20.375, "volume": 313410.0}, {"date": "2019-06-18", "close": 20.555, "volume": 283066.0}, {"date": "2019-06-19", "close": 20.64, "volume": 243780.0}, {"date": "2019-06-20", "close": 20.97, "volume": 223302.0}, {"date": "2019-06-21", "close": 20.35, "volume": 670816.0}, {"date": "2019-06-24", "close": 19.715, "volume": 579282.0}, {"date": "2019-06-25", "close": 19.665, "volume": 513116.0}, {"date": "2019-06-26", "close": 20.07, "volume": 411930.0}, {"date": "2019-06-27", "close": 20.62, "volume": 341982.0}, {"date": "2019-06-28", "close": 20.99, "volume": 1883014.0}, {"date": "2019-07-01", "close": 20.425, "volume": 796436.0}, {"date": "2019-07-02", "close": 20.33, "volume": 692208.0}, {"date": "2019-07-03", "close": 20.645, "volume": 192892.0}, {"date": "2019-07-05", "close": 20.62, "volume": 321212.0}, {"date": "2019-07-08", "close": 20.21, "volume": 384196.0}, {"date": "2019-07-09", "close": 19.45, "volume": 515312.0}, {"date": "2019-07-10", "close": 19.37, "volume": 378304.0}, {"date": "2019-07-11", "close": 19.295, "volume": 532284.0}, {"date": "2019-07-12", "close": 19.79, "volume": 600556.0}, {"date": "2019-07-15", "close": 19.615, "volume": 377762.0}, {"date": "2019-07-16", "close": 19.995, "volume": 784656.0}, {"date": "2019-07-17", "close": 19.615, "volume": 507986.0}, {"date": "2019-07-18", "close": 19.72, "volume": 583066.0}, {"date": "2019-07-19", "close": 20.07, "volume": 387616.0}, {"date": "2019-07-22", "close": 20.125, "volume": 505844.0}, {"date": "2019-07-23", "close": 20.205, "volume": 430526.0}, {"date": "2019-07-24", "close": 20.47, "volume": 323076.0}, {"date": "2019-07-25", "close": 20.29, "volume": 498350.0}, {"date": "2019-07-26", "close": 20.47, "volume": 878804.0}, {"date": "2019-07-29", "close": 20.295, "volume": 576364.0}, {"date": "2019-07-30", "close": 20.725, "volume": 889056.0}, {"date": "2019-07-31", "close": 22.675, "volume": 1784820.0}, {"date": "2019-08-01", "close": 21.67, "volume": 792002.0}, {"date": "2019-08-02", "close": 21.53, "volume": 930128.0}, {"date": "2019-08-05", "close": 20.95, "volume": 675744.0}, {"date": "2019-08-06", "close": 21.0, "volume": 549722.0}, {"date": "2019-08-07", "close": 20.995, "volume": 507352.0}, {"date": "2019-08-08", "close": 21.24, "volume": 483028.0}, {"date": "2019-08-09", "close": 20.755, "volume": 653846.0}, {"date": "2019-08-12", "close": 20.82, "volume": 358096.0}, {"date": "2019-08-13", "close": 20.955, "volume": 281048.0}, {"date": "2019-08-14", "close": 20.275, "volume": 488340.0}, {"date": "2019-08-15", "close": 20.1, "volume": 498208.0}, {"date": "2019-08-16", "close": 20.415, "volume": 488542.0}, {"date": "2019-08-19", "close": 20.765, "volume": 566740.0}, {"date": "2019-08-20", "close": 20.6, "volume": 350378.0}, {"date": "2019-08-21", "close": 21.03, "volume": 496510.0}, {"date": "2019-08-22", "close": 21.055, "volume": 291272.0}, {"date": "2019-08-23", "close": 20.45, "volume": 531780.0}, {"date": "2019-08-26", "close": 20.33, "volume": 413594.0}, {"date": "2019-08-27", "close": 20.23, "volume": 472500.0}, {"date": "2019-08-28", "close": 20.83, "volume": 320476.0}, {"date": "2019-08-29", "close": 21.57, "volume": 456122.0}, {"date": "2019-08-30", "close": 21.53, "volume": 422616.0}, {"date": "2019-09-03", "close": 21.425, "volume": 328406.0}, {"date": "2019-09-04", "close": 21.2, "volume": 457756.0}, {"date": "2019-09-05", "close": 21.885, "volume": 517294.0}, {"date": "2019-09-06", "close": 21.84, "volume": 273994.0}, {"date": "2019-09-09", "close": 22.69, "volume": 482708.0}, {"date": "2019-09-10", "close": 22.89, "volume": 490814.0}, {"date": "2019-09-11", "close": 23.41, "volume": 378356.0}, {"date": "2019-09-12", "close": 22.75, "volume": 314902.0}, {"date": "2019-09-13", "close": 23.055, "volume": 274756.0}, {"date": "2019-09-16", "close": 22.965, "volume": 218546.0}, {"date": "2019-09-17", "close": 22.92, "volume": 192422.0}, {"date": "2019-09-18", "close": 22.955, "volume": 319898.0}, {"date": "2019-09-19", "close": 22.775, "volume": 429534.0}, {"date": "2019-09-20", "close": 23.005, "volume": 1135354.0}, {"date": "2019-09-23", "close": 23.125, "volume": 304378.0}, {"date": "2019-09-24", "close": 23.0, "volume": 526950.0}, {"date": "2019-09-25", "close": 23.125, "volume": 368982.0}, {"date": "2019-09-26", "close": 23.25, "volume": 287086.0}, {"date": "2019-09-27", "close": 22.875, "volume": 835680.0}, {"date": "2019-09-30", "close": 23.25, "volume": 446254.0}, {"date": "2019-10-01", "close": 22.57, "volume": 334070.0}, {"date": "2019-10-02", "close": 22.95, "volume": 676524.0}, {"date": "2019-10-03", "close": 23.0, "volume": 483390.0}, {"date": "2019-10-04", "close": 23.76, "volume": 1056882.0}, {"date": "2019-10-07", "close": 23.805, "volume": 694280.0}, {"date": "2019-10-08", "close": 23.015, "volume": 512248.0}, {"date": "2019-10-09", "close": 23.125, "volume": 458644.0}, {"date": "2019-10-10", "close": 23.285, "volume": 259436.0}, {"date": "2019-10-11", "close": 23.625, "volume": 692064.0}, {"date": "2019-10-14", "close": 23.48, "volume": 244028.0}, {"date": "2019-10-15", "close": 23.8, "volume": 444406.0}, {"date": "2019-10-16", "close": 24.275, "volume": 588764.0}, {"date": "2019-10-17", "close": 24.215, "volume": 508268.0}, {"date": "2019-10-18", "close": 24.595, "volume": 538004.0}, {"date": "2019-10-21", "close": 24.405, "volume": 645802.0}, {"date": "2019-10-22", "close": 24.875, "volume": 377874.0}, {"date": "2019-10-23", "close": 24.685, "volume": 240060.0}, {"date": "2019-10-24", "close": 24.455, "volume": 252790.0}, {"date": "2019-10-25", "close": 25.0, "volume": 332988.0}, {"date": "2019-10-28", "close": 24.86, "volume": 254730.0}, {"date": "2019-10-29", "close": 24.815, "volume": 311306.0}, {"date": "2019-10-30", "close": 24.23, "volume": 671664.0}, {"date": "2019-10-31", "close": 22.9, "volume": 1393360.0}, {"date": "2019-11-01", "close": 23.33, "volume": 442074.0}, {"date": "2019-11-04", "close": 24.415, "volume": 670746.0}, {"date": "2019-11-05", "close": 24.87, "volume": 512542.0}, {"date": "2019-11-06", "close": 24.55, "volume": 493354.0}, {"date": "2019-11-07", "close": 24.745, "volume": 339068.0}, {"date": "2019-11-08", "close": 24.75, "volume": 207326.0}, {"date": "2019-11-11", "close": 24.82, "volume": 219334.0}, {"date": "2019-11-12", "close": 24.805, "volume": 217528.0}, {"date": "2019-11-13", "close": 24.69, "volume": 461302.0}, {"date": "2019-11-14", "close": 25.025, "volume": 452322.0}, {"date": "2019-11-15", "close": 25.3, "volume": 598282.0}, {"date": "2019-11-18", "close": 25.58, "volume": 564886.0}, {"date": "2019-11-19", "close": 25.265, "volume": 612384.0}, {"date": "2019-11-20", "close": 25.2, "volume": 522092.0}, {"date": "2019-11-21", "close": 25.14, "volume": 412212.0}, {"date": "2019-11-22", "close": 25.8, "volume": 616952.0}, {"date": "2019-11-25", "close": 26.19, "volume": 511684.0}, {"date": "2019-11-26", "close": 25.96, "volume": 510964.0}, {"date": "2019-11-27", "close": 26.05, "volume": 193024.0}, {"date": "2019-11-29", "close": 25.535, "volume": 111224.0}, {"date": "2019-12-02", "close": 25.175, "volume": 360756.0}, {"date": "2019-12-03", "close": 24.875, "volume": 218614.0}, {"date": "2019-12-04", "close": 24.76, "volume": 445560.0}, {"date": "2019-12-05", "close": 24.925, "volume": 405874.0}, {"date": "2019-12-06", "close": 25.055, "volume": 581026.0}, {"date": "2019-12-09", "close": 24.955, "volume": 512560.0}, {"date": "2019-12-10", "close": 24.53, "volume": 422128.0}, {"date": "2019-12-11", "close": 24.76, "volume": 288302.0}, {"date": "2019-12-12", "close": 25.21, "volume": 377282.0}, {"date": "2019-12-13", "close": 24.975, "volume": 414914.0}, {"date": "2019-12-16", "close": 25.41, "volume": 395742.0}, {"date": "2019-12-17", "close": 25.615, "volume": 214532.0}, {"date": "2019-12-18", "close": 25.47, "volume": 286832.0}, {"date": "2019-12-19", "close": 25.535, "volume": 529234.0}, {"date": "2019-12-20", "close": 25.36, "volume": 1505908.0}, {"date": "2019-12-23", "close": 25.28, "volume": 366340.0}, {"date": "2019-12-24", "close": 25.54, "volume": 126344.0}, {"date": "2019-12-26", "close": 25.765, "volume": 190534.0}, {"date": "2019-12-27", "close": 25.835, "volume": 330016.0}, {"date": "2019-12-30", "close": 25.65, "volume": 168406.0}, {"date": "2019-12-31", "close": 25.645, "volume": 360644.0}, {"date": "2020-01-02", "close": 26.245, "volume": 622676.0}, {"date": "2020-01-03", "close": 26.16, "volume": 472000.0}, {"date": "2020-01-06", "close": 26.26, "volume": 727628.0}, {"date": "2020-01-07", "close": 26.1125, "volume": 210372.0}, {"date": "2020-01-08", "close": 26.595, "volume": 495508.0}, {"date": "2020-01-09", "close": 26.36, "volume": 493018.0}, {"date": "2020-01-10", "close": 26.165, "volume": 353872.0}, {"date": "2020-01-13", "close": 26.885, "volume": 361720.0}, {"date": "2020-01-14", "close": 27.255, "volume": 412432.0}, {"date": "2020-01-15", "close": 26.71, "volume": 420828.0}, {"date": "2020-01-16", "close": 27.52, "volume": 355620.0}, {"date": "2020-01-17", "close": 27.515, "volume": 503918.0}, {"date": "2020-01-21", "close": 27.2775, "volume": 284958.0}, {"date": "2020-01-22", "close": 27.06, "volume": 572252.0}, {"date": "2020-01-23", "close": 27.205, "volume": 341584.0}, {"date": "2020-01-24", "close": 27.075, "volume": 279798.0}, {"date": "2020-01-27", "close": 26.76, "volume": 342716.0}, {"date": "2020-01-28", "close": 26.825, "volume": 476432.0}, {"date": "2020-01-29", "close": 27.035, "volume": 295782.0}, {"date": "2020-01-30", "close": 26.945, "volume": 427040.0}, {"date": "2020-01-31", "close": 26.435, "volume": 550428.0}, {"date": "2020-02-03", "close": 26.285, "volume": 425046.0}, {"date": "2020-02-04", "close": 26.825, "volume": 407274.0}, {"date": "2020-02-05", "close": 27.675, "volume": 363956.0}, {"date": "2020-02-06", "close": 27.69, "volume": 497708.0}, {"date": "2020-02-07", "close": 29.845, "volume": 1418064.0}, {"date": "2020-02-10", "close": 28.3375, "volume": 1107070.0}, {"date": "2020-02-11", "close": 27.74, "volume": 628194.0}, {"date": "2020-02-12", "close": 28.12, "volume": 636044.0}, {"date": "2020-02-13", "close": 28.485, "volume": 535126.0}, {"date": "2020-02-14", "close": 27.755, "volume": 480868.0}, {"date": "2020-02-18", "close": 27.7525, "volume": 424658.0}, {"date": "2020-02-19", "close": 27.74, "volume": 502008.0}, {"date": "2020-02-20", "close": 27.865, "volume": 398166.0}, {"date": "2020-02-21", "close": 27.505, "volume": 278682.0}, {"date": "2020-02-24", "close": 26.455, "volume": 419942.0}, {"date": "2020-02-25", "close": 25.145, "volume": 511970.0}, {"date": "2020-02-26", "close": 24.15, "volume": 562808.0}, {"date": "2020-02-27", "close": 23.165, "volume": 716160.0}, {"date": "2020-02-28", "close": 23.115, "volume": 704410.0}, {"date": "2020-03-02", "close": 24.39, "volume": 559390.0}, {"date": "2020-03-03", "close": 23.925, "volume": 683370.0}, {"date": "2020-03-04", "close": 24.815, "volume": 445438.0}, {"date": "2020-03-05", "close": 23.37, "volume": 400870.0}, {"date": "2020-03-06", "close": 22.885, "volume": 255858.0}, {"date": "2020-03-09", "close": 20.89, "volume": 467052.0}, {"date": "2020-03-10", "close": 21.59, "volume": 326392.0}, {"date": "2020-03-11", "close": 20.625, "volume": 315400.0}, {"date": "2020-03-12", "close": 20.0825, "volume": 621378.0}, {"date": "2020-03-13", "close": 20.46, "volume": 693384.0}, {"date": "2020-03-16", "close": 18.625, "volume": 569936.0}, {"date": "2020-03-17", "close": 20.885, "volume": 840686.0}, {"date": "2020-03-18", "close": 20.935, "volume": 997766.0}, {"date": "2020-03-19", "close": 22.255, "volume": 931116.0}, {"date": "2020-03-20", "close": 21.38, "volume": 967062.0}, {"date": "2020-03-23", "close": 22.08, "volume": 732072.0}, {"date": "2020-03-24", "close": 22.025, "volume": 893202.0}, {"date": "2020-03-25", "close": 21.35, "volume": 857676.0}, {"date": "2020-03-26", "close": 22.525, "volume": 746080.0}, {"date": "2020-03-27", "close": 21.295, "volume": 874202.0}, {"date": "2020-03-30", "close": 21.91, "volume": 611528.0}, {"date": "2020-03-31", "close": 22.735, "volume": 762678.0}, {"date": "2020-04-01", "close": 22.12, "volume": 526228.0}, {"date": "2020-04-02", "close": 21.95, "volume": 618342.0}, {"date": "2020-04-03", "close": 21.775, "volume": 506202.0}, {"date": "2020-04-06", "close": 22.355, "volume": 818032.0}, {"date": "2020-04-07", "close": 23.425, "volume": 686560.0}, {"date": "2020-04-08", "close": 24.035, "volume": 1030650.0}, {"date": "2020-04-09", "close": 24.19, "volume": 634090.0}, {"date": "2020-04-13", "close": 23.76, "volume": 340122.0}, {"date": "2020-04-14", "close": 24.705, "volume": 397498.0}, {"date": "2020-04-15", "close": 24.095, "volume": 613820.0}, {"date": "2020-04-16", "close": 24.6, "volume": 956708.0}, {"date": "2020-04-17", "close": 24.96, "volume": 553826.0}, {"date": "2020-04-20", "close": 23.645, "volume": 565800.0}, {"date": "2020-04-21", "close": 22.99, "volume": 379328.0}, {"date": "2020-04-22", "close": 22.725, "volume": 333246.0}, {"date": "2020-04-23", "close": 22.9, "volume": 429788.0}, {"date": "2020-04-24", "close": 23.15, "volume": 569840.0}, {"date": "2020-04-27", "close": 24.275, "volume": 670600.0}, {"date": "2020-04-28", "close": 24.425, "volume": 560526.0}, {"date": "2020-04-29", "close": 25.16, "volume": 1002884.0}, {"date": "2020-04-30", "close": 24.055, "volume": 468766.0}, {"date": "2020-05-01", "close": 21.235, "volume": 3543234.0}, {"date": "2020-05-04", "close": 22.185, "volume": 825394.0}, {"date": "2020-05-05", "close": 22.085, "volume": 695028.0}, {"date": "2020-05-06", "close": 21.425, "volume": 609940.0}, {"date": "2020-05-07", "close": 22.075, "volume": 528722.0}, {"date": "2020-05-08", "close": 22.74, "volume": 502650.0}, {"date": "2020-05-11", "close": 23.03, "volume": 603718.0}, {"date": "2020-05-12", "close": 21.2875, "volume": 590764.0}, {"date": "2020-05-13", "close": 20.25, "volume": 960328.0}, {"date": "2020-05-14", "close": 20.01, "volume": 716730.0}, {"date": "2020-05-15", "close": 19.6, "volume": 1183100.0}, {"date": "2020-05-18", "close": 21.46, "volume": 707748.0}, {"date": "2020-05-19", "close": 21.24, "volume": 501816.0}, {"date": "2020-05-20", "close": 21.585, "volume": 458688.0}, {"date": "2020-05-21", "close": 21.575, "volume": 405810.0}, {"date": "2020-05-22", "close": 21.985, "volume": 366166.0}, {"date": "2020-05-26", "close": 23.0, "volume": 545462.0}, {"date": "2020-05-27", "close": 23.93, "volume": 643644.0}, {"date": "2020-05-28", "close": 23.565, "volume": 401292.0}, {"date": "2020-05-29", "close": 23.385, "volume": 618094.0}, {"date": "2020-06-01", "close": 22.975, "volume": 353658.0}, {"date": "2020-06-02", "close": 23.535, "volume": 422852.0}, {"date": "2020-06-03", "close": 23.55, "volume": 489130.0}, {"date": "2020-06-04", "close": 23.675, "volume": 522050.0}, {"date": "2020-06-05", "close": 24.64, "volume": 1104246.0}, {"date": "2020-06-08", "close": 24.95, "volume": 541982.0}, {"date": "2020-06-09", "close": 24.37, "volume": 405256.0}, {"date": "2020-06-10", "close": 24.605, "volume": 544400.0}, {"date": "2020-06-11", "close": 22.965, "volume": 567510.0}, {"date": "2020-06-12", "close": 23.08, "volume": 344954.0}, {"date": "2020-06-15", "close": 23.635, "volume": 508350.0}, {"date": "2020-06-16", "close": 23.845, "volume": 384382.0}, {"date": "2020-06-17", "close": 24.495, "volume": 775848.0}, {"date": "2020-06-18", "close": 24.615, "volume": 596324.0}, {"date": "2020-06-19", "close": 23.625, "volume": 944428.0}, {"date": "2020-06-22", "close": 23.545, "volume": 518880.0}, {"date": "2020-06-23", "close": 23.805, "volume": 470454.0}, {"date": "2020-06-24", "close": 23.065, "volume": 493016.0}, {"date": "2020-06-25", "close": 22.495, "volume": 610948.0}, {"date": "2020-06-26", "close": 23.015, "volume": 1092194.0}, {"date": "2020-06-29", "close": 23.345, "volume": 511436.0}, {"date": "2020-06-30", "close": 23.93, "volume": 606416.0}, {"date": "2020-07-01", "close": 23.71, "volume": 381992.0}, {"date": "2020-07-02", "close": 24.035, "volume": 375564.0}, {"date": "2020-07-06", "close": 24.145, "volume": 310930.0}, {"date": "2020-07-07", "close": 24.93, "volume": 565440.0}, {"date": "2020-07-08", "close": 25.265, "volume": 793280.0}, {"date": "2020-07-09", "close": 24.655, "volume": 582252.0}, {"date": "2020-07-10", "close": 25.415, "volume": 436910.0}, {"date": "2020-07-13", "close": 25.105, "volume": 459052.0}, {"date": "2020-07-14", "close": 25.5, "volume": 291498.0}, {"date": "2020-07-15", "close": 25.84, "volume": 451122.0}, {"date": "2020-07-16", "close": 26.005, "volume": 571368.0}, {"date": "2020-07-17", "close": 26.75, "volume": 615572.0}, {"date": "2020-07-20", "close": 26.335, "volume": 284052.0}, {"date": "2020-07-21", "close": 26.375, "volume": 457390.0}, {"date": "2020-07-22", "close": 25.96, "volume": 338798.0}, {"date": "2020-07-23", "close": 25.83, "volume": 506742.0}, {"date": "2020-07-24", "close": 25.7, "volume": 363710.0}, {"date": "2020-07-27", "close": 25.765, "volume": 453576.0}, {"date": "2020-07-28", "close": 25.15, "volume": 577538.0}, {"date": "2020-07-29", "close": 25.615, "volume": 738872.0}, {"date": "2020-07-30", "close": 24.98, "volume": 740374.0}, {"date": "2020-07-31", "close": 26.45, "volume": 1171754.0}, {"date": "2020-08-03", "close": 26.32, "volume": 455510.0}, {"date": "2020-08-04", "close": 26.355, "volume": 648536.0}, {"date": "2020-08-05", "close": 26.805, "volume": 510110.0}, {"date": "2020-08-06", "close": 26.65, "volume": 344180.0}, {"date": "2020-08-07", "close": 27.33, "volume": 275636.0}, {"date": "2020-08-10", "close": 26.55, "volume": 737964.0}, {"date": "2020-08-11", "close": 26.4125, "volume": 759682.0}, {"date": "2020-08-12", "close": 26.565, "volume": 408262.0}, {"date": "2020-08-13", "close": 26.475, "volume": 573798.0}, {"date": "2020-08-14", "close": 26.48, "volume": 382472.0}, {"date": "2020-08-17", "close": 26.17, "volume": 279896.0}, {"date": "2020-08-18", "close": 25.8, "volume": 274376.0}, {"date": "2020-08-19", "close": 25.98, "volume": 248344.0}, {"date": "2020-08-20", "close": 26.135, "volume": 288870.0}, {"date": "2020-08-21", "close": 26.69, "volume": 483292.0}, {"date": "2020-08-24", "close": 27.22, "volume": 424832.0}, {"date": "2020-08-25", "close": 27.04, "volume": 227856.0}, {"date": "2020-08-26", "close": 27.11, "volume": 285262.0}, {"date": "2020-08-27", "close": 27.1, "volume": 371952.0}, {"date": "2020-08-28", "close": 27.16, "volume": 239236.0}, {"date": "2020-08-31", "close": 26.92, "volume": 402258.0}, {"date": "2020-09-01", "close": 26.885, "volume": 445562.0}, {"date": "2020-09-02", "close": 27.355, "volume": 301228.0}, {"date": "2020-09-03", "close": 26.175, "volume": 497430.0}, {"date": "2020-09-04", "close": 25.855, "volume": 537494.0}, {"date": "2020-09-08", "close": 25.515, "volume": 532480.0}, {"date": "2020-09-09", "close": 26.2, "volume": 583286.0}, {"date": "2020-09-10", "close": 25.77, "volume": 518410.0}, {"date": "2020-09-11", "close": 26.215, "volume": 539914.0}, {"date": "2020-09-14", "close": 25.835, "volume": 260848.0}, {"date": "2020-09-15", "close": 25.975, "volume": 279892.0}, {"date": "2020-09-16", "close": 25.87, "volume": 340346.0}, {"date": "2020-09-17", "close": 25.945, "volume": 356112.0}, {"date": "2020-09-18", "close": 25.0, "volume": 1397734.0}, {"date": "2020-09-21", "close": 24.345, "volume": 670784.0}, {"date": "2020-09-22", "close": 24.35, "volume": 691256.0}, {"date": "2020-09-23", "close": 24.4, "volume": 512576.0}, {"date": "2020-09-24", "close": 24.86, "volume": 423654.0}, {"date": "2020-09-25", "close": 24.765, "volume": 364184.0}, {"date": "2020-09-28", "close": 25.275, "volume": 371670.0}, {"date": "2020-09-29", "close": 25.26, "volume": 337654.0}, {"date": "2020-09-30", "close": 25.0975, "volume": 489080.0}, {"date": "2020-10-01", "close": 25.02, "volume": 278986.0}, {"date": "2020-10-02", "close": 25.6, "volume": 434850.0}, {"date": "2020-10-05", "close": 25.995, "volume": 290860.0}, {"date": "2020-10-06", "close": 26.405, "volume": 626964.0}, {"date": "2020-10-07", "close": 26.855, "volume": 669212.0}, {"date": "2020-10-08", "close": 26.95, "volume": 247818.0}, {"date": "2020-10-09", "close": 26.85, "volume": 386848.0}, {"date": "2020-10-12", "close": 27.21, "volume": 260686.0}, {"date": "2020-10-13", "close": 27.025, "volume": 353620.0}, {"date": "2020-10-14", "close": 27.325, "volume": 453442.0}, {"date": "2020-10-15", "close": 27.685, "volume": 356572.0}, {"date": "2020-10-16", "close": 26.505, "volume": 496350.0}, {"date": "2020-10-19", "close": 25.7, "volume": 370152.0}, {"date": "2020-10-20", "close": 25.78, "volume": 382476.0}, {"date": "2020-10-21", "close": 25.97, "volume": 604926.0}, {"date": "2020-10-22", "close": 26.21, "volume": 357048.0}, {"date": "2020-10-23", "close": 26.36, "volume": 328940.0}, {"date": "2020-10-26", "close": 26.09, "volume": 261806.0}, {"date": "2020-10-27", "close": 25.63, "volume": 275388.0}, {"date": "2020-10-28", "close": 24.755, "volume": 428280.0}, {"date": "2020-10-29", "close": 24.775, "volume": 421664.0}, {"date": "2020-10-30", "close": 25.065, "volume": 514944.0}, {"date": "2020-11-02", "close": 24.945, "volume": 356318.0}, {"date": "2020-11-03", "close": 25.72, "volume": 498600.0}, {"date": "2020-11-04", "close": 25.5, "volume": 398944.0}, {"date": "2020-11-05", "close": 25.54, "volume": 317118.0}, {"date": "2020-11-06", "close": 25.625, "volume": 288430.0}, {"date": "2020-11-09", "close": 24.985, "volume": 586454.0}, {"date": "2020-11-10", "close": 26.32, "volume": 657072.0}, {"date": "2020-11-11", "close": 26.245, "volume": 385316.0}, {"date": "2020-11-12", "close": 26.11, "volume": 718078.0}, {"date": "2020-11-13", "close": 26.875, "volume": 351186.0}, {"date": "2020-11-16", "close": 27.44, "volume": 701570.0}, {"date": "2020-11-17", "close": 27.685, "volume": 506828.0}, {"date": "2020-11-18", "close": 27.49, "volume": 446224.0}, {"date": "2020-11-19", "close": 27.43, "volume": 425566.0}, {"date": "2020-11-20", "close": 27.45, "volume": 358284.0}, {"date": "2020-11-23", "close": 27.35, "volume": 346170.0}, {"date": "2020-11-24", "close": 27.89, "volume": 739126.0}, {"date": "2020-11-25", "close": 27.865, "volume": 416486.0}, {"date": "2020-11-27", "close": 27.745, "volume": 162612.0}, {"date": "2020-11-30", "close": 27.31, "volume": 423382.0}, {"date": "2020-12-01", "close": 27.505, "volume": 475496.0}, {"date": "2020-12-02", "close": 27.36, "volume": 272944.0}, {"date": "2020-12-03", "close": 27.4, "volume": 345648.0}, {"date": "2020-12-04", "close": 27.98, "volume": 368342.0}, {"date": "2020-12-07", "close": 28.34, "volume": 383944.0}, {"date": "2020-12-08", "close": 28.395, "volume": 338482.0}, {"date": "2020-12-09", "close": 29.035, "volume": 520928.0}, {"date": "2020-12-10", "close": 28.66, "volume": 290032.0}, {"date": "2020-12-11", "close": 29.05, "volume": 538560.0}, {"date": "2020-12-14", "close": 28.28, "volume": 396274.0}, {"date": "2020-12-15", "close": 28.63, "volume": 432890.0}, {"date": "2020-12-16", "close": 28.54, "volume": 308824.0}, {"date": "2020-12-17", "close": 28.715, "volume": 357392.0}, {"date": "2020-12-18", "close": 28.54, "volume": 839518.0}, {"date": "2020-12-21", "close": 28.315, "volume": 259798.0}, {"date": "2020-12-22", "close": 28.205, "volume": 233140.0}, {"date": "2020-12-23", "close": 28.345, "volume": 203398.0}, {"date": "2020-12-24", "close": 28.31, "volume": 90830.0}, {"date": "2020-12-28", "close": 28.49, "volume": 281610.0}, {"date": "2020-12-29", "close": 28.27, "volume": 284808.0}, {"date": "2020-12-30", "close": 28.325, "volume": 232342.0}, {"date": "2020-12-31", "close": 28.5, "volume": 272976.0}, {"date": "2021-01-04", "close": 27.64, "volume": 419948.0}, {"date": "2021-01-05", "close": 28.22, "volume": 394548.0}, {"date": "2021-01-06", "close": 29.255, "volume": 691004.0}, {"date": "2021-01-07", "close": 29.3, "volume": 260996.0}, {"date": "2021-01-08", "close": 29.265, "volume": 359044.0}, {"date": "2021-01-11", "close": 29.455, "volume": 237834.0}, {"date": "2021-01-12", "close": 29.725, "volume": 260166.0}, {"date": "2021-01-13", "close": 29.165, "volume": 285960.0}, {"date": "2021-01-14", "close": 30.135, "volume": 555680.0}, {"date": "2021-01-15", "close": 29.49, "volume": 287734.0}, {"date": "2021-01-19", "close": 29.42, "volume": 442570.0}, {"date": "2021-01-20", "close": 30.255, "volume": 598994.0}, {"date": "2021-01-21", "close": 29.73, "volume": 215672.0}, {"date": "2021-01-22", "close": 29.655, "volume": 276476.0}, {"date": "2021-01-25", "close": 29.76, "volume": 172776.0}, {"date": "2021-01-26", "close": 29.375, "volume": 162154.0}, {"date": "2021-01-27", "close": 27.87, "volume": 348582.0}, {"date": "2021-01-28", "close": 27.295, "volume": 465122.0}, {"date": "2021-01-29", "close": 26.315, "volume": 310990.0}, {"date": "2021-02-01", "close": 27.16, "volume": 385920.0}, {"date": "2021-02-02", "close": 28.07, "volume": 351846.0}, {"date": "2021-02-03", "close": 27.695, "volume": 312532.0}, {"date": "2021-02-04", "close": 28.37, "volume": 372582.0}, {"date": "2021-02-05", "close": 28.925, "volume": 877260.0}, {"date": "2021-02-08", "close": 29.29, "volume": 440202.0}, {"date": "2021-02-09", "close": 29.55, "volume": 444328.0}, {"date": "2021-02-10", "close": 28.24, "volume": 560676.0}, {"date": "2021-02-11", "close": 27.59, "volume": 531764.0}, {"date": "2021-02-12", "close": 28.055, "volume": 389488.0}, {"date": "2021-02-16", "close": 27.61, "volume": 260762.0}, {"date": "2021-02-17", "close": 27.545, "volume": 173990.0}, {"date": "2021-02-18", "close": 27.11, "volume": 375362.0}, {"date": "2021-02-19", "close": 28.4, "volume": 771548.0}, {"date": "2021-02-22", "close": 28.52, "volume": 575402.0}, {"date": "2021-02-23", "close": 28.12, "volume": 414348.0}, {"date": "2021-02-24", "close": 28.745, "volume": 394550.0}, {"date": "2021-02-25", "close": 28.51, "volume": 286610.0}, {"date": "2021-02-26", "close": 28.79, "volume": 440336.0}, {"date": "2021-03-01", "close": 29.15, "volume": 352254.0}, {"date": "2021-03-02", "close": 29.13, "volume": 273240.0}, {"date": "2021-03-03", "close": 29.625, "volume": 418870.0}, {"date": "2021-03-04", "close": 30.24, "volume": 1477078.0}, {"date": "2021-03-05", "close": 30.775, "volume": 745460.0}, {"date": "2021-03-08", "close": 31.375, "volume": 599432.0}, {"date": "2021-03-09", "close": 32.1, "volume": 484576.0}, {"date": "2021-03-10", "close": 32.24, "volume": 496008.0}, {"date": "2021-03-11", "close": 33.07, "volume": 575904.0}, {"date": "2021-03-12", "close": 34.06, "volume": 658500.0}, {"date": "2021-03-15", "close": 33.42, "volume": 484498.0}, {"date": "2021-03-16", "close": 32.97, "volume": 508682.0}, {"date": "2021-03-17", "close": 33.485, "volume": 663326.0}, {"date": "2021-03-18", "close": 34.0, "volume": 571236.0}, {"date": "2021-03-19", "close": 33.15, "volume": 924470.0}, {"date": "2021-03-22", "close": 32.69, "volume": 324192.0}, {"date": "2021-03-23", "close": 31.855, "volume": 385132.0}, {"date": "2021-03-24", "close": 32.065, "volume": 381518.0}, {"date": "2021-03-25", "close": 32.34, "volume": 345612.0}, {"date": "2021-03-26", "close": 33.83, "volume": 479204.0}, {"date": "2021-03-29", "close": 33.625, "volume": 476900.0}, {"date": "2021-03-30", "close": 33.98, "volume": 340530.0}, {"date": "2021-03-31", "close": 33.64, "volume": 380016.0}, {"date": "2021-04-01", "close": 33.925, "volume": 218664.0}, {"date": "2021-04-05", "close": 34.21, "volume": 272308.0}, {"date": "2021-04-06", "close": 33.32, "volume": 475282.0}, {"date": "2021-04-07", "close": 32.81, "volume": 326338.0}, {"date": "2021-04-08", "close": 32.99, "volume": 476602.0}, {"date": "2021-04-09", "close": 33.295, "volume": 352766.0}, {"date": "2021-04-12", "close": 33.775, "volume": 315302.0}, {"date": "2021-04-13", "close": 33.63, "volume": 422608.0}, {"date": "2021-04-14", "close": 34.48, "volume": 731678.0}, {"date": "2021-04-15", "close": 34.64, "volume": 522326.0}, {"date": "2021-04-16", "close": 34.54, "volume": 516654.0}, {"date": "2021-04-19", "close": 34.085, "volume": 262884.0}, {"date": "2021-04-20", "close": 33.81, "volume": 207548.0}, {"date": "2021-04-21", "close": 33.29, "volume": 342374.0}, {"date": "2021-04-22", "close": 32.885, "volume": 317304.0}, {"date": "2021-04-23", "close": 32.99, "volume": 243036.0}, {"date": "2021-04-26", "close": 32.25, "volume": 267496.0}, {"date": "2021-04-27", "close": 32.42, "volume": 391190.0}, {"date": "2021-04-28", "close": 32.52, "volume": 617144.0}, {"date": "2021-04-29", "close": 33.15, "volume": 462250.0}, {"date": "2021-04-30", "close": 32.86, "volume": 311074.0}, {"date": "2021-05-03", "close": 33.835, "volume": 769312.0}, {"date": "2021-05-04", "close": 34.315, "volume": 461982.0}, {"date": "2021-05-05", "close": 35.06, "volume": 630470.0}, {"date": "2021-05-06", "close": 34.86, "volume": 659858.0}, {"date": "2021-05-07", "close": 36.415, "volume": 610788.0}, {"date": "2021-05-10", "close": 36.705, "volume": 467134.0}, {"date": "2021-05-11", "close": 35.975, "volume": 413828.0}, {"date": "2021-05-12", "close": 35.19, "volume": 435028.0}, {"date": "2021-05-13", "close": 36.325, "volume": 306106.0}, {"date": "2021-05-14", "close": 37.11, "volume": 457418.0}, {"date": "2021-05-17", "close": 37.22, "volume": 376012.0}, {"date": "2021-05-18", "close": 36.4275, "volume": 1082482.0}, {"date": "2021-05-19", "close": 35.045, "volume": 439824.0}, {"date": "2021-05-20", "close": 34.865, "volume": 415330.0}, {"date": "2021-05-21", "close": 34.795, "volume": 420020.0}, {"date": "2021-05-24", "close": 35.055, "volume": 186892.0}, {"date": "2021-05-25", "close": 34.24, "volume": 243212.0}, {"date": "2021-05-26", "close": 34.63, "volume": 315824.0}, {"date": "2021-05-27", "close": 34.84, "volume": 269212.0}, {"date": "2021-05-28", "close": 34.905, "volume": 197054.0}, {"date": "2021-06-01", "close": 35.385, "volume": 302494.0}, {"date": "2021-06-02", "close": 34.39, "volume": 366532.0}, {"date": "2021-06-03", "close": 34.345, "volume": 336274.0}, {"date": "2021-06-04", "close": 33.57, "volume": 351100.0}, {"date": "2021-06-07", "close": 33.605, "volume": 428426.0}, {"date": "2021-06-08", "close": 33.45, "volume": 405570.0}, {"date": "2021-06-09", "close": 32.875, "volume": 418876.0}, {"date": "2021-06-10", "close": 32.605, "volume": 426476.0}, {"date": "2021-06-11", "close": 33.155, "volume": 1152590.0}, {"date": "2021-06-14", "close": 33.7, "volume": 1057568.0}, {"date": "2021-06-15", "close": 34.095, "volume": 396144.0}, {"date": "2021-06-16", "close": 33.82, "volume": 525500.0}, {"date": "2021-06-17", "close": 32.725, "volume": 358670.0}, {"date": "2021-06-18", "close": 32.14, "volume": 943752.0}, {"date": "2021-06-21", "close": 33.105, "volume": 349716.0}, {"date": "2021-06-22", "close": 33.715, "volume": 333608.0}, {"date": "2021-06-23", "close": 33.165, "volume": 400398.0}, {"date": "2021-06-24", "close": 33.16, "volume": 214470.0}, {"date": "2021-06-25", "close": 33.17, "volume": 802988.0}, {"date": "2021-06-28", "close": 33.165, "volume": 367510.0}, {"date": "2021-06-29", "close": 33.175, "volume": 172454.0}, {"date": "2021-06-30", "close": 32.99, "volume": 277246.0}, {"date": "2021-07-01", "close": 34.37, "volume": 578778.0}, {"date": "2021-07-02", "close": 34.04, "volume": 472520.0}, {"date": "2021-07-06", "close": 33.545, "volume": 404816.0}, {"date": "2021-07-07", "close": 33.93, "volume": 335376.0}, {"date": "2021-07-08", "close": 32.935, "volume": 379192.0}, {"date": "2021-07-09", "close": 33.56, "volume": 194948.0}, {"date": "2021-07-12", "close": 33.605, "volume": 214460.0}, {"date": "2021-07-13", "close": 33.22, "volume": 236950.0}, {"date": "2021-07-14", "close": 33.445, "volume": 175168.0}, {"date": "2021-07-15", "close": 33.555, "volume": 281194.0}, {"date": "2021-07-16", "close": 32.275, "volume": 573858.0}, {"date": "2021-07-19", "close": 31.63, "volume": 459068.0}, {"date": "2021-07-20", "close": 32.075, "volume": 385248.0}, {"date": "2021-07-21", "close": 31.895, "volume": 311924.0}, {"date": "2021-07-22", "close": 31.97, "volume": 246326.0}, {"date": "2021-07-23", "close": 32.6, "volume": 265596.0}, {"date": "2021-07-26", "close": 32.45, "volume": 284514.0}, {"date": "2021-07-27", "close": 32.04, "volume": 262414.0}, {"date": "2021-07-28", "close": 31.955, "volume": 243868.0}, {"date": "2021-07-29", "close": 32.925, "volume": 560048.0}, {"date": "2021-07-30", "close": 33.14, "volume": 609340.0}, {"date": "2021-08-02", "close": 32.765, "volume": 449644.0}, {"date": "2021-08-03", "close": 33.395, "volume": 414454.0}, {"date": "2021-08-04", "close": 31.66, "volume": 412444.0}, {"date": "2021-08-05", "close": 31.425, "volume": 431136.0}, {"date": "2021-08-06", "close": 32.0, "volume": 215272.0}, {"date": "2021-08-09", "close": 31.46, "volume": 149966.0}, {"date": "2021-08-10", "close": 31.745, "volume": 244376.0}, {"date": "2021-08-11", "close": 32.49, "volume": 165752.0}, {"date": "2021-08-12", "close": 32.495, "volume": 228666.0}, {"date": "2021-08-13", "close": 33.565, "volume": 536132.0}, {"date": "2021-08-16", "close": 33.815, "volume": 478960.0}, {"date": "2021-08-17", "close": 33.465, "volume": 442198.0}, {"date": "2021-08-18", "close": 33.165, "volume": 423450.0}, {"date": "2021-08-19", "close": 32.66, "volume": 901170.0}, {"date": "2021-08-20", "close": 33.55, "volume": 475748.0}, {"date": "2021-08-23", "close": 33.785, "volume": 206346.0}, {"date": "2021-08-24", "close": 33.365, "volume": 217288.0}, {"date": "2021-08-25", "close": 33.85, "volume": 206978.0}, {"date": "2021-08-26", "close": 33.715, "volume": 199720.0}, {"date": "2021-08-27", "close": 34.84, "volume": 381510.0}, {"date": "2021-08-30", "close": 35.165, "volume": 331028.0}, {"date": "2021-08-31", "close": 35.1, "volume": 432178.0}, {"date": "2021-09-01", "close": 35.16, "volume": 304088.0}, {"date": "2021-09-02", "close": 35.735, "volume": 353222.0}, {"date": "2021-09-03", "close": 35.265, "volume": 282486.0}, {"date": "2021-09-07", "close": 34.935, "volume": 201978.0}, {"date": "2021-09-08", "close": 35.1, "volume": 317266.0}, {"date": "2021-09-09", "close": 33.7, "volume": 411880.0}, {"date": "2021-09-10", "close": 34.285, "volume": 279186.0}, {"date": "2021-09-13", "close": 34.205, "volume": 298372.0}, {"date": "2021-09-14", "close": 34.025, "volume": 291668.0}, {"date": "2021-09-15", "close": 34.75, "volume": 395958.0}, {"date": "2021-09-16", "close": 35.0, "volume": 310400.0}, {"date": "2021-09-17", "close": 34.175, "volume": 1254574.0}, {"date": "2021-09-20", "close": 34.275, "volume": 293400.0}, {"date": "2021-09-21", "close": 34.635, "volume": 353852.0}, {"date": "2021-09-22", "close": 34.645, "volume": 192914.0}, {"date": "2021-09-23", "close": 34.99, "volume": 214950.0}, {"date": "2021-09-24", "close": 34.995, "volume": 301032.0}, {"date": "2021-09-27", "close": 35.63, "volume": 252600.0}, {"date": "2021-09-28", "close": 34.92, "volume": 260544.0}, {"date": "2021-09-29", "close": 35.135, "volume": 200644.0}, {"date": "2021-09-30", "close": 34.375, "volume": 230922.0}, {"date": "2021-10-01", "close": 34.62, "volume": 356618.0}, {"date": "2021-10-04", "close": 35.01, "volume": 295710.0}, {"date": "2021-10-05", "close": 35.405, "volume": 298310.0}, {"date": "2021-10-06", "close": 35.68, "volume": 216540.0}, {"date": "2021-10-07", "close": 35.665, "volume": 306414.0}, {"date": "2021-10-08", "close": 35.375, "volume": 215398.0}, {"date": "2021-10-11", "close": 35.255, "volume": 92400.0}, {"date": "2021-10-12", "close": 35.74, "volume": 196622.0}, {"date": "2021-10-13", "close": 35.73, "volume": 145708.0}, {"date": "2021-10-14", "close": 36.105, "volume": 162878.0}, {"date": "2021-10-15", "close": 36.415, "volume": 624150.0}, {"date": "2021-10-18", "close": 36.635, "volume": 204372.0}, {"date": "2021-10-19", "close": 36.655, "volume": 427550.0}, {"date": "2021-10-20", "close": 37.3, "volume": 357276.0}, {"date": "2021-10-21", "close": 37.725, "volume": 236170.0}, {"date": "2021-10-22", "close": 38.88, "volume": 331776.0}, {"date": "2021-10-25", "close": 39.09, "volume": 394136.0}, {"date": "2021-10-26", "close": 38.92, "volume": 372472.0}, {"date": "2021-10-27", "close": 38.56, "volume": 402138.0}, {"date": "2021-10-28", "close": 39.475, "volume": 416650.0}, {"date": "2021-10-29", "close": 39.285, "volume": 469414.0}, {"date": "2021-11-01", "close": 40.875, "volume": 388754.0}, {"date": "2021-11-02", "close": 40.17, "volume": 243342.0}, {"date": "2021-11-03", "close": 41.4, "volume": 239070.0}, {"date": "2021-11-04", "close": 41.995, "volume": 347178.0}, {"date": "2021-11-05", "close": 41.425, "volume": 549976.0}, {"date": "2021-11-08", "close": 41.785, "volume": 276958.0}, {"date": "2021-11-09", "close": 41.34, "volume": 240488.0}, {"date": "2021-11-10", "close": 40.86, "volume": 202706.0}, {"date": "2021-11-11", "close": 41.53, "volume": 252536.0}, {"date": "2021-11-12", "close": 42.34, "volume": 406670.0}, {"date": "2021-11-15", "close": 42.735, "volume": 318762.0}, {"date": "2021-11-16", "close": 43.41, "volume": 322974.0}, {"date": "2021-11-17", "close": 43.035, "volume": 306990.0}, {"date": "2021-11-18", "close": 41.675, "volume": 628636.0}, {"date": "2021-11-19", "close": 41.785, "volume": 524842.0}, {"date": "2021-11-22", "close": 42.54, "volume": 269142.0}, {"date": "2021-11-23", "close": 42.385, "volume": 340384.0}, {"date": "2021-11-24", "close": 42.13, "volume": 178132.0}, {"date": "2021-11-26", "close": 40.875, "volume": 266662.0}, {"date": "2021-11-29", "close": 40.555, "volume": 464952.0}, {"date": "2021-11-30", "close": 38.835, "volume": 601852.0}, {"date": "2021-12-01", "close": 38.25, "volume": 435278.0}, {"date": "2021-12-02", "close": 39.345, "volume": 217406.0}, {"date": "2021-12-03", "close": 39.64, "volume": 264980.0}, {"date": "2021-12-06", "close": 41.335, "volume": 430910.0}, {"date": "2021-12-07", "close": 41.46, "volume": 258380.0}, {"date": "2021-12-08", "close": 41.405, "volume": 173770.0}, {"date": "2021-12-09", "close": 41.42, "volume": 164870.0}, {"date": "2021-12-10", "close": 42.07, "volume": 215846.0}, {"date": "2021-12-13", "close": 41.925, "volume": 259386.0}, {"date": "2021-12-14", "close": 41.605, "volume": 166886.0}, {"date": "2021-12-15", "close": 41.635, "volume": 410272.0}, {"date": "2021-12-16", "close": 40.715, "volume": 416666.0}, {"date": "2021-12-17", "close": 39.475, "volume": 1193428.0}, {"date": "2021-12-20", "close": 39.15, "volume": 393244.0}, {"date": "2021-12-21", "close": 39.825, "volume": 411438.0}, {"date": "2021-12-22", "close": 40.13, "volume": 244916.0}, {"date": "2021-12-23", "close": 40.325, "volume": 139692.0}, {"date": "2021-12-27", "close": 41.215, "volume": 219372.0}, {"date": "2021-12-28", "close": 41.59, "volume": 212136.0}, {"date": "2021-12-29", "close": 42.46, "volume": 226746.0}, {"date": "2021-12-30", "close": 42.08, "volume": 171246.0}, {"date": "2021-12-31", "close": 42.12, "volume": 159356.0}, {"date": "2022-01-03", "close": 41.7, "volume": 195878.0}, {"date": "2022-01-04", "close": 43.08, "volume": 236924.0}, {"date": "2022-01-05", "close": 41.245, "volume": 254092.0}, {"date": "2022-01-06", "close": 41.385, "volume": 454204.0}, {"date": "2022-01-07", "close": 40.19, "volume": 356222.0}, {"date": "2022-01-10", "close": 39.845, "volume": 288258.0}, {"date": "2022-01-11", "close": 39.74, "volume": 225940.0}, {"date": "2022-01-12", "close": 40.3, "volume": 292310.0}, {"date": "2022-01-13", "close": 40.64, "volume": 243576.0}, {"date": "2022-01-14", "close": 40.31, "volume": 331772.0}, {"date": "2022-01-18", "close": 39.745, "volume": 253350.0}, {"date": "2022-01-19", "close": 39.51, "volume": 289280.0}, {"date": "2022-01-20", "close": 38.75, "volume": 202844.0}, {"date": "2022-01-21", "close": 38.795, "volume": 308682.0}, {"date": "2022-01-24", "close": 39.825, "volume": 297226.0}, {"date": "2022-01-25", "close": 38.665, "volume": 337256.0}, {"date": "2022-01-26", "close": 38.06, "volume": 271380.0}, {"date": "2022-01-27", "close": 36.925, "volume": 366034.0}, {"date": "2022-01-28", "close": 37.69, "volume": 295824.0}, {"date": "2022-01-31", "close": 37.86, "volume": 252450.0}, {"date": "2022-02-01", "close": 38.165, "volume": 342680.0}, {"date": "2022-02-02", "close": 38.38, "volume": 358302.0}, {"date": "2022-02-03", "close": 37.905, "volume": 196012.0}, {"date": "2022-02-04", "close": 36.845, "volume": 244600.0}, {"date": "2022-02-07", "close": 37.045, "volume": 257514.0}, {"date": "2022-02-08", "close": 37.84, "volume": 289108.0}, {"date": "2022-02-09", "close": 39.985, "volume": 1224234.0}, {"date": "2022-02-10", "close": 39.485, "volume": 857224.0}, {"date": "2022-02-11", "close": 39.645, "volume": 684638.0}, {"date": "2022-02-14", "close": 39.57, "volume": 526516.0}, {"date": "2022-02-15", "close": 39.935, "volume": 577132.0}, {"date": "2022-02-16", "close": 40.225, "volume": 419862.0}, {"date": "2022-02-17", "close": 39.6, "volume": 381430.0}, {"date": "2022-02-18", "close": 39.81, "volume": 794954.0}, {"date": "2022-02-22", "close": 39.155, "volume": 348588.0}, {"date": "2022-02-23", "close": 38.515, "volume": 321136.0}, {"date": "2022-02-24", "close": 39.495, "volume": 330664.0}, {"date": "2022-02-25", "close": 41.05, "volume": 423502.0}, {"date": "2022-02-28", "close": 42.2, "volume": 623534.0}, {"date": "2022-03-01", "close": 41.9, "volume": 507560.0}, {"date": "2022-03-02", "close": 42.48, "volume": 448108.0}, {"date": "2022-03-03", "close": 42.715, "volume": 349778.0}, {"date": "2022-03-04", "close": 42.66, "volume": 320056.0}, {"date": "2022-03-07", "close": 41.505, "volume": 586868.0}, {"date": "2022-03-08", "close": 39.69, "volume": 611436.0}, {"date": "2022-03-09", "close": 40.47, "volume": 346652.0}, {"date": "2022-03-10", "close": 40.885, "volume": 269178.0}, {"date": "2022-03-11", "close": 39.375, "volume": 510336.0}, {"date": "2022-03-14", "close": 39.3, "volume": 327556.0}, {"date": "2022-03-15", "close": 39.135, "volume": 363058.0}, {"date": "2022-03-16", "close": 41.3, "volume": 331342.0}, {"date": "2022-03-17", "close": 41.13, "volume": 281406.0}, {"date": "2022-03-18", "close": 41.48, "volume": 737500.0}, {"date": "2022-03-21", "close": 41.215, "volume": 290436.0}, {"date": "2022-03-22", "close": 41.395, "volume": 236028.0}, {"date": "2022-03-23", "close": 40.795, "volume": 345556.0}, {"date": "2022-03-24", "close": 40.45, "volume": 349826.0}, {"date": "2022-03-25", "close": 40.185, "volume": 304944.0}, {"date": "2022-03-28", "close": 39.775, "volume": 647464.0}, {"date": "2022-03-29", "close": 41.26, "volume": 857706.0}, {"date": "2022-03-30", "close": 40.3, "volume": 273024.0}, {"date": "2022-03-31", "close": 38.605, "volume": 939752.0}, {"date": "2022-04-01", "close": 35.07, "volume": 1316912.0}, {"date": "2022-04-04", "close": 34.295, "volume": 746912.0}, {"date": "2022-04-05", "close": 32.88, "volume": 2198186.0}, {"date": "2022-04-06", "close": 31.42, "volume": 1299930.0}, {"date": "2022-04-07", "close": 31.165, "volume": 1098100.0}, {"date": "2022-04-08", "close": 30.685, "volume": 661470.0}, {"date": "2022-04-11", "close": 30.675, "volume": 831558.0}, {"date": "2022-04-12", "close": 30.925, "volume": 954040.0}, {"date": "2022-04-13", "close": 31.735, "volume": 339820.0}, {"date": "2022-04-14", "close": 31.165, "volume": 526380.0}, {"date": "2022-04-18", "close": 30.92, "volume": 467768.0}, {"date": "2022-04-19", "close": 31.975, "volume": 616708.0}, {"date": "2022-04-20", "close": 32.22, "volume": 366676.0}, {"date": "2022-04-21", "close": 32.29, "volume": 372312.0}, {"date": "2022-04-22", "close": 31.685, "volume": 460860.0}, {"date": "2022-04-25", "close": 32.86, "volume": 595106.0}, {"date": "2022-04-26", "close": 32.535, "volume": 725830.0}, {"date": "2022-04-27", "close": 32.345, "volume": 398206.0}, {"date": "2022-04-28", "close": 33.3, "volume": 530210.0}, {"date": "2022-04-29", "close": 33.58, "volume": 2956632.0}, {"date": "2022-05-02", "close": 36.315, "volume": 1682264.0}, {"date": "2022-05-03", "close": 36.875, "volume": 1013918.0}, {"date": "2022-05-04", "close": 39.18, "volume": 805914.0}, {"date": "2022-05-05", "close": 38.08, "volume": 736386.0}, {"date": "2022-05-06", "close": 38.025, "volume": 538994.0}, {"date": "2022-05-09", "close": 37.555, "volume": 554166.0}, {"date": "2022-05-10", "close": 37.205, "volume": 470200.0}, {"date": "2022-05-11", "close": 36.59, "volume": 394018.0}, {"date": "2022-05-12", "close": 37.02, "volume": 422798.0}, {"date": "2022-05-13", "close": 36.87, "volume": 428032.0}, {"date": "2022-05-16", "close": 36.075, "volume": 461670.0}, {"date": "2022-05-17", "close": 37.71, "volume": 362866.0}, {"date": "2022-05-18", "close": 34.975, "volume": 676136.0}, {"date": "2022-05-19", "close": 34.52, "volume": 547426.0}, {"date": "2022-05-20", "close": 35.095, "volume": 336172.0}, {"date": "2022-05-23", "close": 35.62, "volume": 529614.0}, {"date": "2022-05-24", "close": 35.18, "volume": 407788.0}, {"date": "2022-05-25", "close": 36.95, "volume": 526832.0}, {"date": "2022-05-26", "close": 36.68, "volume": 950186.0}, {"date": "2022-05-27", "close": 36.72, "volume": 381046.0}, {"date": "2022-05-31", "close": 36.49, "volume": 492150.0}, {"date": "2022-06-01", "close": 36.355, "volume": 314978.0}, {"date": "2022-06-02", "close": 37.635, "volume": 536286.0}, {"date": "2022-06-03", "close": 38.445, "volume": 419294.0}, {"date": "2022-06-06", "close": 39.31, "volume": 410162.0}, {"date": "2022-06-07", "close": 38.815, "volume": 248848.0}, {"date": "2022-06-08", "close": 37.595, "volume": 410592.0}, {"date": "2022-06-09", "close": 37.09, "volume": 250712.0}, {"date": "2022-06-10", "close": 36.235, "volume": 273152.0}, {"date": "2022-06-13", "close": 35.84, "volume": 317492.0}, {"date": "2022-06-14", "close": 36.535, "volume": 312702.0}, {"date": "2022-06-15", "close": 36.75, "volume": 330310.0}, {"date": "2022-06-16", "close": 34.93, "volume": 471910.0}, {"date": "2022-06-17", "close": 33.49, "volume": 1018550.0}, {"date": "2022-06-21", "close": 34.58, "volume": 353776.0}, {"date": "2022-06-22", "close": 34.05, "volume": 277704.0}, {"date": "2022-06-23", "close": 34.275, "volume": 238706.0}, {"date": "2022-06-24", "close": 35.05, "volume": 447070.0}, {"date": "2022-06-27", "close": 35.765, "volume": 322392.0}, {"date": "2022-06-28", "close": 35.16, "volume": 734416.0}, {"date": "2022-06-29", "close": 35.095, "volume": 283588.0}, {"date": "2022-06-30", "close": 35.47, "volume": 333014.0}, {"date": "2022-07-01", "close": 35.705, "volume": 324228.0}, {"date": "2022-07-05", "close": 35.265, "volume": 346494.0}, {"date": "2022-07-06", "close": 34.975, "volume": 243388.0}, {"date": "2022-07-07", "close": 35.48, "volume": 286652.0}, {"date": "2022-07-08", "close": 35.32, "volume": 238520.0}, {"date": "2022-07-11", "close": 35.42, "volume": 236410.0}, {"date": "2022-07-12", "close": 35.295, "volume": 265690.0}, {"date": "2022-07-13", "close": 34.51, "volume": 190604.0}, {"date": "2022-07-14", "close": 34.31, "volume": 258636.0}, {"date": "2022-07-15", "close": 35.135, "volume": 253790.0}, {"date": "2022-07-18", "close": 34.96, "volume": 306516.0}, {"date": "2022-07-19", "close": 36.565, "volume": 516004.0}, {"date": "2022-07-20", "close": 36.995, "volume": 392082.0}, {"date": "2022-07-21", "close": 36.4, "volume": 498384.0}, {"date": "2022-07-22", "close": 36.625, "volume": 200940.0}, {"date": "2022-07-25", "close": 36.265, "volume": 184124.0}, {"date": "2022-07-26", "close": 36.325, "volume": 193890.0}, {"date": "2022-07-27", "close": 36.935, "volume": 212500.0}, {"date": "2022-07-28", "close": 37.8, "volume": 374776.0}, {"date": "2022-07-29", "close": 38.2, "volume": 382530.0}, {"date": "2022-08-01", "close": 38.365, "volume": 516452.0}, {"date": "2022-08-02", "close": 37.7, "volume": 412180.0}, {"date": "2022-08-03", "close": 38.065, "volume": 408938.0}, {"date": "2022-08-04", "close": 39.9, "volume": 733788.0}, {"date": "2022-08-05", "close": 40.34, "volume": 402040.0}, {"date": "2022-08-08", "close": 40.415, "volume": 317550.0}, {"date": "2022-08-09", "close": 40.09, "volume": 378860.0}, {"date": "2022-08-10", "close": 41.765, "volume": 487218.0}, {"date": "2022-08-11", "close": 42.54, "volume": 514560.0}, {"date": "2022-08-12", "close": 42.92, "volume": 290656.0}, {"date": "2022-08-15", "close": 43.26, "volume": 517288.0}, {"date": "2022-08-16", "close": 43.445, "volume": 1027994.0}, {"date": "2022-08-17", "close": 42.49, "volume": 486062.0}, {"date": "2022-08-18", "close": 42.865, "volume": 301500.0}, {"date": "2022-08-19", "close": 42.605, "volume": 380088.0}, {"date": "2022-08-22", "close": 42.15, "volume": 449634.0}, {"date": "2022-08-23", "close": 41.955, "volume": 562622.0}, {"date": "2022-08-24", "close": 42.63, "volume": 462616.0}, {"date": "2022-08-25", "close": 43.385, "volume": 296488.0}, {"date": "2022-08-26", "close": 41.76, "volume": 345640.0}, {"date": "2022-08-29", "close": 41.12, "volume": 558236.0}, {"date": "2022-08-30", "close": 40.805, "volume": 513890.0}, {"date": "2022-08-31", "close": 39.905, "volume": 517154.0}, {"date": "2022-09-01", "close": 39.415, "volume": 626346.0}, {"date": "2022-09-02", "close": 38.64, "volume": 471356.0}, {"date": "2022-09-06", "close": 38.78, "volume": 754702.0}, {"date": "2022-09-07", "close": 39.32, "volume": 485106.0}, {"date": "2022-09-08", "close": 38.7, "volume": 622982.0}, {"date": "2022-09-09", "close": 39.385, "volume": 517682.0}, {"date": "2022-09-12", "close": 39.635, "volume": 420032.0}, {"date": "2022-09-13", "close": 38.375, "volume": 358386.0}, {"date": "2022-09-14", "close": 38.09, "volume": 353224.0}, {"date": "2022-09-15", "close": 37.53, "volume": 363180.0}, {"date": "2022-09-16", "close": 35.905, "volume": 1246016.0}, {"date": "2022-09-19", "close": 36.42, "volume": 527484.0}, {"date": "2022-09-20", "close": 35.65, "volume": 508496.0}, {"date": "2022-09-21", "close": 35.565, "volume": 493092.0}, {"date": "2022-09-22", "close": 35.52, "volume": 810046.0}, {"date": "2022-09-23", "close": 34.155, "volume": 580348.0}, {"date": "2022-09-26", "close": 34.085, "volume": 561522.0}, {"date": "2022-09-27", "close": 34.89, "volume": 516962.0}, {"date": "2022-09-28", "close": 35.645, "volume": 392468.0}, {"date": "2022-09-29", "close": 35.515, "volume": 354090.0}, {"date": "2022-09-30", "close": 34.49, "volume": 520136.0}, {"date": "2022-10-03", "close": 35.77, "volume": 505606.0}, {"date": "2022-10-04", "close": 35.995, "volume": 643626.0}, {"date": "2022-10-05", "close": 35.62, "volume": 512358.0}, {"date": "2022-10-06", "close": 35.995, "volume": 365474.0}, {"date": "2022-10-07", "close": 35.33, "volume": 311480.0}, {"date": "2022-10-10", "close": 35.545, "volume": 258400.0}, {"date": "2022-10-11", "close": 35.32, "volume": 360028.0}, {"date": "2022-10-12", "close": 35.46, "volume": 328862.0}, {"date": "2022-10-13", "close": 36.365, "volume": 354022.0}, {"date": "2022-10-14", "close": 35.965, "volume": 393464.0}, {"date": "2022-10-17", "close": 36.705, "volume": 399570.0}, {"date": "2022-10-18", "close": 37.375, "volume": 413048.0}, {"date": "2022-10-19", "close": 36.545, "volume": 301610.0}, {"date": "2022-10-20", "close": 35.035, "volume": 603528.0}, {"date": "2022-10-21", "close": 35.795, "volume": 547762.0}, {"date": "2022-10-24", "close": 36.6, "volume": 411184.0}, {"date": "2022-10-25", "close": 37.09, "volume": 312726.0}, {"date": "2022-10-26", "close": 37.535, "volume": 368510.0}, {"date": "2022-10-27", "close": 37.51, "volume": 734754.0}, {"date": "2022-10-28", "close": 38.575, "volume": 880822.0}, {"date": "2022-10-31", "close": 38.8, "volume": 627740.0}, {"date": "2022-11-01", "close": 39.7, "volume": 546030.0}, {"date": "2022-11-02", "close": 38.26, "volume": 552064.0}, {"date": "2022-11-03", "close": 38.095, "volume": 274662.0}, {"date": "2022-11-04", "close": 38.695, "volume": 345986.0}, {"date": "2022-11-07", "close": 39.635, "volume": 235806.0}, {"date": "2022-11-08", "close": 39.63, "volume": 571734.0}, {"date": "2022-11-09", "close": 38.565, "volume": 294524.0}, {"date": "2022-11-10", "close": 41.175, "volume": 400810.0}, {"date": "2022-11-11", "close": 42.03, "volume": 368160.0}, {"date": "2022-11-14", "close": 42.3, "volume": 505710.0}, {"date": "2022-11-15", "close": 43.1, "volume": 329894.0}, {"date": "2022-11-16", "close": 41.445, "volume": 399138.0}, {"date": "2022-11-17", "close": 40.445, "volume": 489518.0}, {"date": "2022-11-18", "close": 40.79, "volume": 418396.0}, {"date": "2022-11-21", "close": 40.645, "volume": 355732.0}, {"date": "2022-11-22", "close": 40.77, "volume": 393240.0}, {"date": "2022-11-23", "close": 41.2, "volume": 301332.0}, {"date": "2022-11-25", "close": 41.235, "volume": 143596.0}, {"date": "2022-11-28", "close": 41.205, "volume": 510558.0}, {"date": "2022-11-29", "close": 41.385, "volume": 320544.0}, {"date": "2022-11-30", "close": 42.075, "volume": 450152.0}, {"date": "2022-12-01", "close": 41.38, "volume": 480128.0}, {"date": "2022-12-02", "close": 41.295, "volume": 438650.0}, {"date": "2022-12-05", "close": 39.295, "volume": 447056.0}, {"date": "2022-12-06", "close": 39.53, "volume": 469612.0}, {"date": "2022-12-07", "close": 39.41, "volume": 326104.0}, {"date": "2022-12-08", "close": 39.35, "volume": 259838.0}, {"date": "2022-12-09", "close": 39.08, "volume": 295282.0}, {"date": "2022-12-12", "close": 40.23, "volume": 488936.0}, {"date": "2022-12-13", "close": 40.2, "volume": 529064.0}, {"date": "2022-12-14", "close": 40.45, "volume": 604640.0}, {"date": "2022-12-15", "close": 39.91, "volume": 546484.0}, {"date": "2022-12-16", "close": 40.435, "volume": 2943862.0}, {"date": "2022-12-19", "close": 39.97, "volume": 440536.0}, {"date": "2022-12-20", "close": 39.165, "volume": 624978.0}, {"date": "2022-12-21", "close": 40.66, "volume": 441230.0}, {"date": "2022-12-22", "close": 40.69, "volume": 433106.0}, {"date": "2022-12-23", "close": 41.075, "volume": 175328.0}, {"date": "2022-12-27", "close": 40.89, "volume": 247190.0}, {"date": "2022-12-28", "close": 39.835, "volume": 191410.0}, {"date": "2022-12-29", "close": 40.28, "volume": 192374.0}, {"date": "2022-12-30", "close": 39.745, "volume": 193902.0}, {"date": "2023-01-03", "close": 39.085, "volume": 376948.0}, {"date": "2023-01-04", "close": 39.08, "volume": 315378.0}, {"date": "2023-01-05", "close": 37.45, "volume": 427236.0}, {"date": "2023-01-06", "close": 39.235, "volume": 307538.0}, {"date": "2023-01-09", "close": 40.125, "volume": 273788.0}, {"date": "2023-01-10", "close": 39.545, "volume": 352566.0}, {"date": "2023-01-11", "close": 40.855, "volume": 545052.0}, {"date": "2023-01-12", "close": 41.425, "volume": 485652.0}, {"date": "2023-01-13", "close": 40.89, "volume": 391340.0}, {"date": "2023-01-17", "close": 40.325, "volume": 365962.0}, {"date": "2023-01-18", "close": 40.515, "volume": 380170.0}, {"date": "2023-01-19", "close": 40.605, "volume": 291362.0}, {"date": "2023-01-20", "close": 41.52, "volume": 461656.0}, {"date": "2023-01-23", "close": 41.45, "volume": 555718.0}, {"date": "2023-01-24", "close": 42.12, "volume": 328616.0}, {"date": "2023-01-25", "close": 41.79, "volume": 191402.0}, {"date": "2023-01-26", "close": 41.29, "volume": 314460.0}, {"date": "2023-01-27", "close": 41.795, "volume": 263536.0}, {"date": "2023-01-30", "close": 41.265, "volume": 492250.0}, {"date": "2023-01-31", "close": 42.635, "volume": 340432.0}, {"date": "2023-02-01", "close": 44.135, "volume": 546650.0}, {"date": "2023-02-02", "close": 45.945, "volume": 718052.0}, {"date": "2023-02-03", "close": 48.725, "volume": 1151880.0}, {"date": "2023-02-06", "close": 48.57, "volume": 692236.0}, {"date": "2023-02-07", "close": 49.615, "volume": 519846.0}, {"date": "2023-02-08", "close": 48.89, "volume": 387136.0}, {"date": "2023-02-09", "close": 47.765, "volume": 353700.0}, {"date": "2023-02-10", "close": 47.55, "volume": 402394.0}, {"date": "2023-02-13", "close": 48.19, "volume": 387086.0}, {"date": "2023-02-14", "close": 48.835, "volume": 366442.0}, {"date": "2023-02-15", "close": 48.545, "volume": 217660.0}, {"date": "2023-02-16", "close": 47.975, "volume": 313932.0}, {"date": "2023-02-17", "close": 48.395, "volume": 306866.0}, {"date": "2023-02-21", "close": 46.725, "volume": 345078.0}, {"date": "2023-02-22", "close": 46.725, "volume": 377022.0}, {"date": "2023-02-23", "close": 47.3, "volume": 163364.0}, {"date": "2023-02-24", "close": 46.96, "volume": 255702.0}, {"date": "2023-02-27", "close": 46.695, "volume": 257678.0}, {"date": "2023-02-28", "close": 45.865, "volume": 727702.0}, {"date": "2023-03-01", "close": 46.06, "volume": 440876.0}, {"date": "2023-03-02", "close": 46.845, "volume": 326942.0}, {"date": "2023-03-03", "close": 46.855, "volume": 388056.0}, {"date": "2023-03-06", "close": 45.95, "volume": 373136.0}, {"date": "2023-03-07", "close": 45.135, "volume": 534146.0}, {"date": "2023-03-08", "close": 45.85, "volume": 468530.0}, {"date": "2023-03-09", "close": 45.315, "volume": 260386.0}, {"date": "2023-03-10", "close": 44.225, "volume": 306598.0}, {"date": "2023-03-13", "close": 42.98, "volume": 513788.0}, {"date": "2023-03-14", "close": 42.225, "volume": 705834.0}, {"date": "2023-03-15", "close": 41.415, "volume": 629554.0}, {"date": "2023-03-16", "close": 42.275, "volume": 472836.0}, {"date": "2023-03-17", "close": 41.045, "volume": 1420732.0}, {"date": "2023-03-20", "close": 40.73, "volume": 403052.0}, {"date": "2023-03-21", "close": 41.44, "volume": 392084.0}, {"date": "2023-03-22", "close": 40.87, "volume": 308908.0}, {"date": "2023-03-23", "close": 40.695, "volume": 315808.0}, {"date": "2023-03-24", "close": 40.695, "volume": 223888.0}, {"date": "2023-03-27", "close": 41.39, "volume": 278440.0}, {"date": "2023-03-28", "close": 41.19, "volume": 216948.0}, {"date": "2023-03-29", "close": 41.185, "volume": 344718.0}, {"date": "2023-03-30", "close": 40.78, "volume": 392740.0}, {"date": "2023-03-31", "close": 41.97, "volume": 579610.0}, {"date": "2023-04-03", "close": 41.28, "volume": 465678.0}, {"date": "2023-04-04", "close": 40.025, "volume": 310120.0}, {"date": "2023-04-05", "close": 39.405, "volume": 381348.0}, {"date": "2023-04-06", "close": 39.01, "volume": 276332.0}, {"date": "2023-04-10", "close": 40.51, "volume": 547694.0}, {"date": "2023-04-11", "close": 40.72, "volume": 301462.0}, {"date": "2023-04-12", "close": 40.275, "volume": 270632.0}, {"date": "2023-04-13", "close": 40.295, "volume": 317042.0}, {"date": "2023-04-14", "close": 40.575, "volume": 385306.0}, {"date": "2023-04-17", "close": 40.555, "volume": 355378.0}, {"date": "2023-04-18", "close": 40.46, "volume": 551950.0}, {"date": "2023-04-19", "close": 41.13, "volume": 349902.0}, {"date": "2023-04-20", "close": 41.16, "volume": 334782.0}, {"date": "2023-04-21", "close": 41.06, "volume": 371688.0}, {"date": "2023-04-24", "close": 41.53, "volume": 355366.0}, {"date": "2023-04-25", "close": 40.475, "volume": 364058.0}, {"date": "2023-04-26", "close": 38.73, "volume": 573492.0}, {"date": "2023-04-27", "close": 40.41, "volume": 708810.0}, {"date": "2023-04-28", "close": 37.7, "volume": 1125740.0}, {"date": "2023-05-01", "close": 38.08, "volume": 598988.0}, {"date": "2023-05-02", "close": 37.67, "volume": 564782.0}, {"date": "2023-05-03", "close": 36.96, "volume": 667584.0}, {"date": "2023-05-04", "close": 36.27, "volume": 769446.0}, {"date": "2023-05-05", "close": 37.02, "volume": 478642.0}, {"date": "2023-05-08", "close": 36.705, "volume": 458274.0}, {"date": "2023-05-09", "close": 36.5, "volume": 608372.0}, {"date": "2023-05-10", "close": 36.645, "volume": 510966.0}, {"date": "2023-05-11", "close": 37.1, "volume": 557882.0}, {"date": "2023-05-12", "close": 37.235, "volume": 418216.0}, {"date": "2023-05-15", "close": 36.61, "volume": 424632.0}, {"date": "2023-05-16", "close": 36.18, "volume": 439120.0}, {"date": "2023-05-17", "close": 36.96, "volume": 646074.0}, {"date": "2023-05-18", "close": 37.575, "volume": 559400.0}, {"date": "2023-05-19", "close": 37.565, "volume": 501682.0}, {"date": "2023-05-22", "close": 37.595, "volume": 487626.0}, {"date": "2023-05-23", "close": 37.215, "volume": 341700.0}, {"date": "2023-05-24", "close": 36.6, "volume": 641176.0}, {"date": "2023-05-25", "close": 37.335, "volume": 438334.0}, {"date": "2023-05-26", "close": 37.2, "volume": 455520.0}, {"date": "2023-05-30", "close": 37.52, "volume": 595886.0}, {"date": "2023-05-31", "close": 36.78, "volume": 573122.0}, {"date": "2023-06-01", "close": 36.625, "volume": 461734.0}, {"date": "2023-06-02", "close": 37.705, "volume": 519824.0}, {"date": "2023-06-05", "close": 36.76, "volume": 385160.0}, {"date": "2023-06-06", "close": 37.835, "volume": 679248.0}, {"date": "2023-06-07", "close": 38.71, "volume": 707394.0}, {"date": "2023-06-08", "close": 38.955, "volume": 580898.0}, {"date": "2023-06-09", "close": 38.505, "volume": 444790.0}, {"date": "2023-06-12", "close": 38.97, "volume": 491236.0}, {"date": "2023-06-13", "close": 39.12, "volume": 626634.0}, {"date": "2023-06-14", "close": 39.625, "volume": 660722.0}, {"date": "2023-06-15", "close": 40.49, "volume": 593856.0}, {"date": "2023-06-16", "close": 40.08, "volume": 1055160.0}, {"date": "2023-06-20", "close": 39.025, "volume": 260528.0}, {"date": "2023-06-21", "close": 38.935, "volume": 355714.0}, {"date": "2023-06-22", "close": 38.925, "volume": 440176.0}, {"date": "2023-06-23", "close": 38.27, "volume": 555178.0}, {"date": "2023-06-26", "close": 38.605, "volume": 300324.0}, {"date": "2023-06-27", "close": 39.415, "volume": 319658.0}, {"date": "2023-06-28", "close": 39.48, "volume": 279852.0}, {"date": "2023-06-29", "close": 40.105, "volume": 283328.0}, {"date": "2023-06-30", "close": 40.16, "volume": 260670.0}, {"date": "2023-07-03", "close": 40.71, "volume": 145720.0}, {"date": "2023-07-05", "close": 40.01, "volume": 349282.0}, {"date": "2023-07-06", "close": 39.555, "volume": 406882.0}, {"date": "2023-07-07", "close": 39.805, "volume": 646714.0}, {"date": "2023-07-10", "close": 40.33, "volume": 330412.0}, {"date": "2023-07-11", "close": 40.745, "volume": 222100.0}, {"date": "2023-07-12", "close": 40.77, "volume": 441918.0}, {"date": "2023-07-13", "close": 40.2, "volume": 406672.0}, {"date": "2023-07-14", "close": 39.99, "volume": 272168.0}, {"date": "2023-07-17", "close": 39.595, "volume": 510868.0}, {"date": "2023-07-18", "close": 40.53, "volume": 605162.0}, {"date": "2023-07-19", "close": 42.26, "volume": 581198.0}, {"date": "2023-07-20", "close": 42.105, "volume": 393324.0}, {"date": "2023-07-21", "close": 42.295, "volume": 434394.0}, {"date": "2023-07-24", "close": 42.2, "volume": 308662.0}, {"date": "2023-07-25", "close": 42.335, "volume": 364844.0}, {"date": "2023-07-26", "close": 43.47, "volume": 510626.0}, {"date": "2023-07-27", "close": 43.375, "volume": 449212.0}, {"date": "2023-07-28", "close": 44.945, "volume": 877304.0}, {"date": "2023-07-31", "close": 45.065, "volume": 423080.0}, {"date": "2023-08-01", "close": 44.915, "volume": 338354.0}, {"date": "2023-08-02", "close": 44.54, "volume": 442488.0}, {"date": "2023-08-03", "close": 44.43, "volume": 397960.0}, {"date": "2023-08-04", "close": 44.245, "volume": 287986.0}, {"date": "2023-08-07", "close": 43.77, "volume": 605758.0}, {"date": "2023-08-08", "close": 43.635, "volume": 463546.0}, {"date": "2023-08-09", "close": 43.73, "volume": 360160.0}, {"date": "2023-08-10", "close": 42.96, "volume": 354206.0}, {"date": "2023-08-11", "close": 42.43, "volume": 472320.0}, {"date": "2023-08-14", "close": 42.095, "volume": 243204.0}, {"date": "2023-08-15", "close": 41.36, "volume": 213054.0}, {"date": "2023-08-16", "close": 40.74, "volume": 379514.0}, {"date": "2023-08-17", "close": 40.3, "volume": 223610.0}, {"date": "2023-08-18", "close": 40.425, "volume": 360828.0}, {"date": "2023-08-21", "close": 40.355, "volume": 226792.0}, {"date": "2023-08-22", "close": 39.145, "volume": 282486.0}, {"date": "2023-08-23", "close": 39.7875, "volume": 520816.0}, {"date": "2023-08-24", "close": 40.005, "volume": 506878.0}, {"date": "2023-08-25", "close": 40.16, "volume": 256822.0}, {"date": "2023-08-28", "close": 40.43, "volume": 321136.0}, {"date": "2023-08-29", "close": 40.35, "volume": 336406.0}, {"date": "2023-08-30", "close": 40.505, "volume": 334864.0}, {"date": "2023-08-31", "close": 39.02, "volume": 612742.0}, {"date": "2023-09-01", "close": 39.475, "volume": 436370.0}, {"date": "2023-09-05", "close": 38.78, "volume": 582964.0}, {"date": "2023-09-06", "close": 39.195, "volume": 482524.0}, {"date": "2023-09-07", "close": 38.915, "volume": 408126.0}, {"date": "2023-09-08", "close": 38.8, "volume": 364846.0}, {"date": "2023-09-11", "close": 39.33, "volume": 426296.0}, {"date": "2023-09-12", "close": 39.595, "volume": 451886.0}, {"date": "2023-09-13", "close": 40.33, "volume": 547294.0}, {"date": "2023-09-14", "close": 40.975, "volume": 556828.0}, {"date": "2023-09-15", "close": 40.305, "volume": 2135550.0}, {"date": "2023-09-18", "close": 40.395, "volume": 374892.0}, {"date": "2023-09-19", "close": 40.29, "volume": 385586.0}, {"date": "2023-09-20", "close": 39.965, "volume": 282874.0}, {"date": "2023-09-21", "close": 40.01, "volume": 354002.0}, {"date": "2023-09-22", "close": 39.73, "volume": 242624.0}, {"date": "2023-09-25", "close": 40.52, "volume": 308288.0}, {"date": "2023-09-26", "close": 39.725, "volume": 261470.0}, {"date": "2023-09-27", "close": 39.32, "volume": 287900.0}, {"date": "2023-09-28", "close": 39.665, "volume": 408610.0}, {"date": "2023-09-29", "close": 39.27, "volume": 473182.0}, {"date": "2023-10-02", "close": 38.415, "volume": 464794.0}, {"date": "2023-10-03", "close": 38.655, "volume": 412618.0}, {"date": "2023-10-04", "close": 39.58, "volume": 522172.0}, {"date": "2023-10-05", "close": 39.425, "volume": 387110.0}, {"date": "2023-10-06", "close": 39.275, "volume": 249336.0}, {"date": "2023-10-09", "close": 39.545, "volume": 204616.0}, {"date": "2023-10-10", "close": 39.89, "volume": 174242.0}, {"date": "2023-10-11", "close": 39.54, "volume": 448982.0}, {"date": "2023-10-12", "close": 39.235, "volume": 330106.0}, {"date": "2023-10-13", "close": 38.71, "volume": 246128.0}, {"date": "2023-10-16", "close": 39.555, "volume": 434152.0}, {"date": "2023-10-17", "close": 40.075, "volume": 543148.0}, {"date": "2023-10-18", "close": 38.57, "volume": 403474.0}, {"date": "2023-10-19", "close": 38.16, "volume": 353740.0}, {"date": "2023-10-20", "close": 38.48, "volume": 647886.0}, {"date": "2023-10-23", "close": 38.0, "volume": 304808.0}, {"date": "2023-10-24", "close": 37.64, "volume": 289020.0}, {"date": "2023-10-25", "close": 36.94, "volume": 365388.0}, {"date": "2023-10-26", "close": 36.51, "volume": 510406.0}, {"date": "2023-10-27", "close": 35.04, "volume": 1542380.0}, {"date": "2023-10-30", "close": 35.02, "volume": 651502.0}, {"date": "2023-10-31", "close": 34.375, "volume": 792482.0}, {"date": "2023-11-01", "close": 34.03, "volume": 965888.0}, {"date": "2023-11-02", "close": 34.075, "volume": 1699912.0}, {"date": "2023-11-03", "close": 35.575, "volume": 1182820.0}, {"date": "2023-11-06", "close": 36.04, "volume": 714768.0}, {"date": "2023-11-07", "close": 35.06, "volume": 468410.0}, {"date": "2023-11-08", "close": 35.55, "volume": 794352.0}, {"date": "2023-11-09", "close": 34.955, "volume": 654836.0}, {"date": "2023-11-10", "close": 35.535, "volume": 347356.0}, {"date": "2023-11-13", "close": 35.665, "volume": 682854.0}, {"date": "2023-11-14", "close": 37.65, "volume": 807912.0}, {"date": "2023-11-15", "close": 38.055, "volume": 570678.0}, {"date": "2023-11-16", "close": 37.405, "volume": 612066.0}, {"date": "2023-11-17", "close": 37.45, "volume": 614934.0}, {"date": "2023-11-20", "close": 37.53, "volume": 334372.0}, {"date": "2023-11-21", "close": 37.845, "volume": 231688.0}, {"date": "2023-11-22", "close": 37.6, "volume": 484790.0}, {"date": "2023-11-24", "close": 37.695, "volume": 131710.0}, {"date": "2023-11-27", "close": 37.64, "volume": 369512.0}, {"date": "2023-11-28", "close": 37.335, "volume": 727306.0}, {"date": "2023-11-29", "close": 37.395, "volume": 458778.0}, {"date": "2023-11-30", "close": 37.775, "volume": 549726.0}, {"date": "2023-12-01", "close": 39.165, "volume": 656978.0}, {"date": "2023-12-04", "close": 40.22, "volume": 737792.0}, {"date": "2023-12-05", "close": 39.82, "volume": 635844.0}, {"date": "2023-12-06", "close": 40.31, "volume": 592582.0}, {"date": "2023-12-07", "close": 40.465, "volume": 444806.0}, {"date": "2023-12-08", "close": 40.31, "volume": 316342.0}, {"date": "2023-12-11", "close": 41.82, "volume": 592462.0}, {"date": "2023-12-12", "close": 41.465, "volume": 312200.0}, {"date": "2023-12-13", "close": 41.82, "volume": 424542.0}, {"date": "2023-12-14", "close": 43.72, "volume": 832796.0}, {"date": "2023-12-15", "close": 44.625, "volume": 2003352.0}, {"date": "2023-12-18", "close": 43.525, "volume": 472286.0}, {"date": "2023-12-19", "close": 44.595, "volume": 830192.0}, {"date": "2023-12-20", "close": 44.34, "volume": 761920.0}, {"date": "2023-12-21", "close": 45.945, "volume": 682932.0}, {"date": "2023-12-22", "close": 46.75, "volume": 459496.0}, {"date": "2023-12-26", "close": 47.19, "volume": 357824.0}, {"date": "2023-12-27", "close": 46.785, "volume": 341936.0}, {"date": "2023-12-28", "close": 46.88, "volume": 238718.0}, {"date": "2023-12-29", "close": 45.97, "volume": 293026.0}, {"date": "2024-01-02", "close": 45.615, "volume": 328290.0}, {"date": "2024-01-03", "close": 44.865, "volume": 495920.0}, {"date": "2024-01-04", "close": 44.635, "volume": 577250.0}, {"date": "2024-01-05", "close": 44.205, "volume": 371784.0}, {"date": "2024-01-08", "close": 44.4, "volume": 370362.0}, {"date": "2024-01-09", "close": 43.815, "volume": 332326.0}, {"date": "2024-01-10", "close": 43.855, "volume": 416828.0}, {"date": "2024-01-11", "close": 43.65, "volume": 460390.0}, {"date": "2024-01-12", "close": 44.355, "volume": 385380.0}, {"date": "2024-01-16", "close": 43.75, "volume": 283744.0}, {"date": "2024-01-17", "close": 43.11, "volume": 374320.0}, {"date": "2024-01-18", "close": 44.45, "volume": 955456.0}, {"date": "2024-01-19", "close": 45.67, "volume": 705548.0}, {"date": "2024-01-22", "close": 46.745, "volume": 631104.0}, {"date": "2024-01-23", "close": 46.375, "volume": 459290.0}, {"date": "2024-01-24", "close": 45.915, "volume": 345766.0}, {"date": "2024-01-25", "close": 46.525, "volume": 604924.0}, {"date": "2024-01-26", "close": 46.08, "volume": 532360.0}, {"date": "2024-01-29", "close": 45.58, "volume": 450053.0}, {"date": "2024-01-30", "close": 45.62, "volume": 508854.0}, {"date": "2024-01-31", "close": 45.28, "volume": 571141.0}, {"date": "2024-02-01", "close": 45.19, "volume": 926347.0}, {"date": "2024-02-02", "close": 44.34, "volume": 898231.0}, {"date": "2024-02-05", "close": 43.21, "volume": 1029843.0}, {"date": "2024-02-06", "close": 44.41, "volume": 619895.0}, {"date": "2024-02-07", "close": 44.01, "volume": 580049.0}, {"date": "2024-02-08", "close": 44.34, "volume": 443847.0}, {"date": "2024-02-09", "close": 44.99, "volume": 406975.0}, {"date": "2024-02-12", "close": 45.88, "volume": 473372.0}, {"date": "2024-02-13", "close": 44.81, "volume": 674846.0}, {"date": "2024-02-14", "close": 44.71, "volume": 459967.0}, {"date": "2024-02-15", "close": 45.51, "volume": 490880.0}, {"date": "2024-02-16", "close": 44.51, "volume": 537661.0}, {"date": "2024-02-20", "close": 42.97, "volume": 488819.0}, {"date": "2024-02-21", "close": 43.67, "volume": 375594.0}, {"date": "2024-02-22", "close": 43.93, "volume": 521320.0}, {"date": "2024-02-23", "close": 44.45, "volume": 414894.0}, {"date": "2024-02-26", "close": 43.72, "volume": 344995.0}, {"date": "2024-02-27", "close": 44.09, "volume": 377907.0}, {"date": "2024-02-28", "close": 43.42, "volume": 334210.0}, {"date": "2024-02-29", "close": 42.53, "volume": 2287385.0}, {"date": "2024-03-01", "close": 42.18, "volume": 1210427.0}, {"date": "2024-03-04", "close": 42.36, "volume": 688139.0}, {"date": "2024-03-05", "close": 42.21, "volume": 489829.0}, {"date": "2024-03-06", "close": 42.59, "volume": 426271.0}, {"date": "2024-03-07", "close": 42.75, "volume": 316657.0}, {"date": "2024-03-08", "close": 42.52, "volume": 268175.0}, {"date": "2024-03-11", "close": 42.2, "volume": 257990.0}, {"date": "2024-03-12", "close": 42.35, "volume": 505781.0}, {"date": "2024-03-13", "close": 42.28, "volume": 297864.0}, {"date": "2024-03-14", "close": 41.33, "volume": 491136.0}, {"date": "2024-03-15", "close": 41.24, "volume": 1294376.0}, {"date": "2024-03-18", "close": 40.82, "volume": 471402.0}, {"date": "2024-03-19", "close": 40.97, "volume": 357713.0}, {"date": "2024-03-20", "close": 41.5, "volume": 352094.0}, {"date": "2024-03-21", "close": 42.11, "volume": 352805.0}, {"date": "2024-03-22", "close": 41.62, "volume": 266268.0}, {"date": "2024-03-25", "close": 41.25, "volume": 232517.0}, {"date": "2024-03-26", "close": 41.38, "volume": 234602.0}, {"date": "2024-03-27", "close": 42.95, "volume": 337745.0}, {"date": "2024-03-28", "close": 43.22, "volume": 355810.0}, {"date": "2024-04-01", "close": 41.81, "volume": 324848.0}, {"date": "2024-04-02", "close": 41.16, "volume": 415778.0}, {"date": "2024-04-03", "close": 41.8, "volume": 248777.0}, {"date": "2024-04-04", "close": 41.73, "volume": 377803.0}, {"date": "2024-04-05", "close": 42.4, "volume": 343458.0}, {"date": "2024-04-08", "close": 43.01, "volume": 312761.0}, {"date": "2024-04-09", "close": 42.84, "volume": 329453.0}, {"date": "2024-04-10", "close": 41.35, "volume": 365117.0}, {"date": "2024-04-11", "close": 41.32, "volume": 295158.0}, {"date": "2024-04-12", "close": 40.92, "volume": 483498.0}, {"date": "2024-04-15", "close": 40.64, "volume": 305622.0}, {"date": "2024-04-16", "close": 40.78, "volume": 461038.0}, {"date": "2024-04-17", "close": 39.05, "volume": 458922.0}, {"date": "2024-04-18", "close": 38.74, "volume": 613465.0}, {"date": "2024-04-19", "close": 39.8, "volume": 494534.0}, {"date": "2024-04-22", "close": 39.83, "volume": 356502.0}, {"date": "2024-04-23", "close": 40.34, "volume": 467631.0}, {"date": "2024-04-24", "close": 39.99, "volume": 379523.0}, {"date": "2024-04-25", "close": 40.19, "volume": 418178.0}, {"date": "2024-04-26", "close": 39.93, "volume": 569414.0}, {"date": "2024-04-29", "close": 40.5, "volume": 494126.0}, {"date": "2024-04-30", "close": 40.22, "volume": 420037.0}, {"date": "2024-05-01", "close": 41.02, "volume": 515166.0}, {"date": "2024-05-02", "close": 42.28, "volume": 513113.0}, {"date": "2024-05-03", "close": 42.54, "volume": 429407.0}, {"date": "2024-05-06", "close": 42.93, "volume": 274609.0}, {"date": "2024-05-07", "close": 42.85, "volume": 439666.0}, {"date": "2024-05-08", "close": 43.36, "volume": 276492.0}, {"date": "2024-05-09", "close": 43.87, "volume": 531011.0}, {"date": "2024-05-10", "close": 43.79, "volume": 257223.0}, {"date": "2024-05-13", "close": 43.67, "volume": 319947.0}, {"date": "2024-05-14", "close": 43.6, "volume": 352600.0}, {"date": "2024-05-15", "close": 43.68, "volume": 331054.0}, {"date": "2024-05-16", "close": 43.28, "volume": 465485.0}, {"date": "2024-05-17", "close": 42.92, "volume": 290068.0}, {"date": "2024-05-20", "close": 42.57, "volume": 237303.0}, {"date": "2024-05-21", "close": 42.1, "volume": 308600.0}, {"date": "2024-05-22", "close": 42.98, "volume": 375807.0}, {"date": "2024-05-23", "close": 42.32, "volume": 344900.0}, {"date": "2024-05-24", "close": 43.21, "volume": 282117.0}, {"date": "2024-05-28", "close": 42.82, "volume": 257279.0}, {"date": "2024-05-29", "close": 42.37, "volume": 272643.0}, {"date": "2024-05-30", "close": 42.67, "volume": 215400.0}, {"date": "2024-05-31", "close": 43.15, "volume": 413658.0}, {"date": "2024-06-03", "close": 43.14, "volume": 273606.0}, {"date": "2024-06-04", "close": 43.39, "volume": 302813.0}, {"date": "2024-06-05", "close": 43.75, "volume": 171199.0}, {"date": "2024-06-06", "close": 43.49, "volume": 328569.0}, {"date": "2024-06-07", "close": 43.03, "volume": 284877.0}, {"date": "2024-06-10", "close": 43.33, "volume": 420936.0}, {"date": "2024-06-11", "close": 42.57, "volume": 301672.0}, {"date": "2024-06-12", "close": 43.09, "volume": 260332.0}, {"date": "2024-06-13", "close": 42.43, "volume": 194016.0}, {"date": "2024-06-14", "close": 42.06, "volume": 256458.0}, {"date": "2024-06-17", "close": 42.6, "volume": 336960.0}, {"date": "2024-06-18", "close": 43.03, "volume": 291303.0}, {"date": "2024-06-20", "close": 43.4, "volume": 292749.0}, {"date": "2024-06-21", "close": 43.05, "volume": 1606159.0}, {"date": "2024-06-24", "close": 43.34, "volume": 380421.0}, {"date": "2024-06-25", "close": 43.31, "volume": 496672.0}, {"date": "2024-06-26", "close": 43.21, "volume": 295464.0}, {"date": "2024-06-27", "close": 42.76, "volume": 367287.0}, {"date": "2024-06-28", "close": 43.05, "volume": 571301.0}, {"date": "2024-07-01", "close": 42.86, "volume": 443516.0}, {"date": "2024-07-02", "close": 42.72, "volume": 366796.0}, {"date": "2024-07-03", "close": 43.14, "volume": 258033.0}, {"date": "2024-07-05", "close": 42.45, "volume": 348886.0}, {"date": "2024-07-08", "close": 42.03, "volume": 329687.0}, {"date": "2024-07-09", "close": 41.27, "volume": 417065.0}, {"date": "2024-07-10", "close": 41.9, "volume": 366947.0}, {"date": "2024-07-11", "close": 43.45, "volume": 389509.0}, {"date": "2024-07-12", "close": 44.47, "volume": 494044.0}, {"date": "2024-07-15", "close": 44.58, "volume": 453854.0}, {"date": "2024-07-16", "close": 46.86, "volume": 589512.0}, {"date": "2024-07-17", "close": 45.99, "volume": 703385.0}, {"date": "2024-07-18", "close": 44.93, "volume": 460772.0}, {"date": "2024-07-19", "close": 44.7, "volume": 450166.0}, {"date": "2024-07-22", "close": 45.08, "volume": 343785.0}, {"date": "2024-07-23", "close": 44.82, "volume": 352313.0}, {"date": "2024-07-24", "close": 44.39, "volume": 375601.0}, {"date": "2024-07-25", "close": 45.81, "volume": 499770.0}, {"date": "2024-07-26", "close": 45.89, "volume": 232416.0}, {"date": "2024-07-29", "close": 45.85, "volume": 265294.0}, {"date": "2024-07-30", "close": 46.29, "volume": 350646.0}, {"date": "2024-07-31", "close": 46.77, "volume": 382883.0}, {"date": "2024-08-01", "close": 46.2, "volume": 620579.0}, {"date": "2024-08-02", "close": 42.53, "volume": 877011.0}, {"date": "2024-08-05", "close": 42.41, "volume": 533501.0}, {"date": "2024-08-06", "close": 42.89, "volume": 665796.0}, {"date": "2024-08-07", "close": 42.4, "volume": 533117.0}, {"date": "2024-08-08", "close": 43.41, "volume": 529196.0}, {"date": "2024-08-09", "close": 42.74, "volume": 519696.0}, {"date": "2024-08-12", "close": 42.04, "volume": 343306.0}, {"date": "2024-08-13", "close": 42.64, "volume": 276418.0}, {"date": "2024-08-14", "close": 42.12, "volume": 261533.0}, {"date": "2024-08-15", "close": 43.39, "volume": 369949.0}, {"date": "2024-08-16", "close": 43.24, "volume": 217553.0}, {"date": "2024-08-19", "close": 43.31, "volume": 360149.0}, {"date": "2024-08-20", "close": 42.85, "volume": 306165.0}, {"date": "2024-08-21", "close": 43.28, "volume": 347047.0}, {"date": "2024-08-22", "close": 43.03, "volume": 286251.0}, {"date": "2024-08-23", "close": 43.69, "volume": 318813.0}, {"date": "2024-08-26", "close": 43.96, "volume": 360101.0}, {"date": "2024-08-27", "close": 43.57, "volume": 353461.0}, {"date": "2024-08-28", "close": 45.38, "volume": 684332.0}, {"date": "2024-08-29", "close": 45.59, "volume": 546147.0}, {"date": "2024-08-30", "close": 47.13, "volume": 1086054.0}, {"date": "2024-09-03", "close": 45.91, "volume": 645433.0}, {"date": "2024-09-04", "close": 45.93, "volume": 357342.0}, {"date": "2024-09-05", "close": 45.22, "volume": 446502.0}, {"date": "2024-09-06", "close": 44.39, "volume": 246790.0}, {"date": "2024-09-09", "close": 43.84, "volume": 434499.0}, {"date": "2024-09-10", "close": 44.1, "volume": 430418.0}, {"date": "2024-09-11", "close": 43.86, "volume": 343521.0}, {"date": "2024-09-12", "close": 44.26, "volume": 317657.0}, {"date": "2024-09-13", "close": 44.78, "volume": 272224.0}, {"date": "2024-09-16", "close": 44.81, "volume": 331423.0}, {"date": "2024-09-17", "close": 45.22, "volume": 418732.0}, {"date": "2024-09-18", "close": 45.18, "volume": 472451.0}, {"date": "2024-09-19", "close": 46.68, "volume": 507116.0}, {"date": "2024-09-20", "close": 45.66, "volume": 1486045.0}, {"date": "2024-09-23", "close": 45.2, "volume": 462536.0}, {"date": "2024-09-24", "close": 46.04, "volume": 432587.0}, {"date": "2024-09-25", "close": 45.09, "volume": 512878.0}, {"date": "2024-09-26", "close": 44.89, "volume": 494971.0}, {"date": "2024-09-27", "close": 45.18, "volume": 437380.0}, {"date": "2024-09-30", "close": 45.45, "volume": 430048.0}, {"date": "2024-10-01", "close": 44.33, "volume": 525047.0}, {"date": "2024-10-02", "close": 43.86, "volume": 627278.0}, {"date": "2024-10-03", "close": 42.84, "volume": 374600.0}, {"date": "2024-10-04", "close": 42.4, "volume": 356149.0}, {"date": "2024-10-07", "close": 42.47, "volume": 426773.0}, {"date": "2024-10-08", "close": 42.52, "volume": 405396.0}, {"date": "2024-10-09", "close": 42.26, "volume": 567763.0}, {"date": "2024-10-10", "close": 42.15, "volume": 563987.0}, {"date": "2024-10-11", "close": 43.51, "volume": 360914.0}, {"date": "2024-10-14", "close": 44.09, "volume": 383330.0}, {"date": "2024-10-15", "close": 44.26, "volume": 754950.0}, {"date": "2024-10-16", "close": 45.36, "volume": 414431.0}, {"date": "2024-10-17", "close": 44.22, "volume": 433796.0}, {"date": "2024-10-18", "close": 44.27, "volume": 301201.0}, {"date": "2024-10-21", "close": 43.3, "volume": 389805.0}, {"date": "2024-10-22", "close": 43.1, "volume": 278185.0}, {"date": "2024-10-23", "close": 42.62, "volume": 246568.0}, {"date": "2024-10-24", "close": 43.04, "volume": 317844.0}, {"date": "2024-10-25", "close": 43.35, "volume": 207019.0}, {"date": "2024-10-28", "close": 43.69, "volume": 154780.0}, {"date": "2024-10-29", "close": 43.49, "volume": 190853.0}, {"date": "2024-10-30", "close": 43.75, "volume": 439318.0}, {"date": "2024-10-31", "close": 43.39, "volume": 697847.0}, {"date": "2024-11-01", "close": 43.25, "volume": 491369.0}, {"date": "2024-11-04", "close": 44.05, "volume": 493610.0}, {"date": "2024-11-05", "close": 45.33, "volume": 411651.0}, {"date": "2024-11-06", "close": 49.2, "volume": 643282.0}, {"date": "2024-11-07", "close": 47.53, "volume": 459464.0}, {"date": "2024-11-08", "close": 48.37, "volume": 542839.0}, {"date": "2024-11-11", "close": 49.96, "volume": 545615.0}, {"date": "2024-11-12", "close": 49.3, "volume": 783022.0}, {"date": "2024-11-13", "close": 50.15, "volume": 510080.0}, {"date": "2024-11-14", "close": 49.88, "volume": 631798.0}, {"date": "2024-11-15", "close": 49.66, "volume": 1268105.0}, {"date": "2024-11-18", "close": 50.03, "volume": 893867.0}, {"date": "2024-11-19", "close": 50.0, "volume": 987594.0}, {"date": "2024-11-20", "close": 50.25, "volume": 1193856.0}, {"date": "2024-11-21", "close": 49.95, "volume": 819627.0}, {"date": "2024-11-22", "close": 51.01, "volume": 749440.0}, {"date": "2024-11-25", "close": 53.2, "volume": 981522.0}, {"date": "2024-11-26", "close": 52.44, "volume": 658838.0}, {"date": "2024-11-27", "close": 51.69, "volume": 275093.0}, {"date": "2024-11-29", "close": 51.64, "volume": 394669.0}, {"date": "2024-12-02", "close": 51.95, "volume": 538410.0}, {"date": "2024-12-03", "close": 51.47, "volume": 471233.0}, {"date": "2024-12-04", "close": 51.16, "volume": 552762.0}, {"date": "2024-12-05", "close": 50.59, "volume": 454828.0}, {"date": "2024-12-06", "close": 49.79, "volume": 412142.0}, {"date": "2024-12-09", "close": 50.25, "volume": 353770.0}, {"date": "2024-12-10", "close": 50.47, "volume": 378584.0}, {"date": "2024-12-11", "close": 50.03, "volume": 432247.0}, {"date": "2024-12-12", "close": 49.93, "volume": 325999.0}, {"date": "2024-12-13", "close": 49.12, "volume": 334180.0}, {"date": "2024-12-16", "close": 49.36, "volume": 471399.0}, {"date": "2024-12-17", "close": 48.06, "volume": 529044.0}, {"date": "2024-12-18", "close": 46.08, "volume": 407995.0}, {"date": "2024-12-19", "close": 45.07, "volume": 546128.0}, {"date": "2024-12-20", "close": 43.07, "volume": 3691990.0}, {"date": "2024-12-23", "close": 43.56, "volume": 667464.0}, {"date": "2024-12-24", "close": 43.96, "volume": 169536.0}, {"date": "2024-12-26", "close": 44.35, "volume": 315845.0}, {"date": "2024-12-27", "close": 44.21, "volume": 297450.0}, {"date": "2024-12-30", "close": 44.2, "volume": 381900.0}, {"date": "2024-12-31", "close": 44.56, "volume": 416356.0}, {"date": "2025-01-02", "close": 44.17, "volume": 313334.0}, {"date": "2025-01-03", "close": 44.92, "volume": 347880.0}, {"date": "2025-01-06", "close": 44.31, "volume": 373974.0}, {"date": "2025-01-07", "close": 44.12, "volume": 356098.0}, {"date": "2025-01-08", "close": 44.17, "volume": 302069.0}, {"date": "2025-01-10", "close": 43.09, "volume": 330479.0}, {"date": "2025-01-13", "close": 43.7, "volume": 302634.0}, {"date": "2025-01-14", "close": 44.92, "volume": 417936.0}, {"date": "2025-01-15", "close": 45.89, "volume": 478254.0}, {"date": "2025-01-16", "close": 46.48, "volume": 943197.0}, {"date": "2025-01-17", "close": 44.83, "volume": 673967.0}, {"date": "2025-01-21", "close": 45.58, "volume": 384190.0}, {"date": "2025-01-22", "close": 45.0, "volume": 307063.0}, {"date": "2025-01-23", "close": 45.46, "volume": 447373.0}, {"date": "2025-01-24", "close": 45.22, "volume": 371844.0}, {"date": "2025-01-27", "close": 45.89, "volume": 405181.0}, {"date": "2025-01-28", "close": 45.4, "volume": 347046.0}, {"date": "2025-01-29", "close": 45.01, "volume": 235136.0}, {"date": "2025-01-30", "close": 44.92, "volume": 298359.0}, {"date": "2025-01-31", "close": 44.61, "volume": 287546.0}, {"date": "2025-02-03", "close": 43.27, "volume": 355667.0}, {"date": "2025-02-04", "close": 43.82, "volume": 329057.0}, {"date": "2025-02-05", "close": 43.79, "volume": 461543.0}, {"date": "2025-02-06", "close": 43.28, "volume": 846097.0}, {"date": "2025-02-07", "close": 41.45, "volume": 1313503.0}, {"date": "2025-02-10", "close": 41.75, "volume": 826434.0}, {"date": "2025-02-11", "close": 42.67, "volume": 616281.0}, {"date": "2025-02-12", "close": 42.1, "volume": 530577.0}, {"date": "2025-02-13", "close": 42.56, "volume": 573455.0}, {"date": "2025-02-14", "close": 42.96, "volume": 419303.0}, {"date": "2025-02-18", "close": 43.15, "volume": 585605.0}, {"date": "2025-02-19", "close": 43.0, "volume": 660646.0}, {"date": "2025-02-20", "close": 42.98, "volume": 646694.0}, {"date": "2025-02-21", "close": 43.13, "volume": 1015283.0}, {"date": "2025-02-24", "close": 42.23, "volume": 1189666.0}, {"date": "2025-02-25", "close": 42.18, "volume": 612149.0}, {"date": "2025-02-26", "close": 40.77, "volume": 645814.0}, {"date": "2025-02-27", "close": 40.29, "volume": 763375.0}, {"date": "2025-02-28", "close": 41.1, "volume": 599768.0}, {"date": "2025-03-03", "close": 39.86, "volume": 479149.0}, {"date": "2025-03-04", "close": 38.97, "volume": 476076.0}, {"date": "2025-03-05", "close": 39.19, "volume": 656591.0}, {"date": "2025-03-06", "close": 39.51, "volume": 494595.0}, {"date": "2025-03-07", "close": 39.36, "volume": 542674.0}, {"date": "2025-03-10", "close": 38.48, "volume": 730384.0}, {"date": "2025-03-11", "close": 38.0, "volume": 785179.0}, {"date": "2025-03-12", "close": 37.09, "volume": 691833.0}, {"date": "2025-03-13", "close": 36.53, "volume": 592575.0}, {"date": "2025-03-14", "close": 37.08, "volume": 746609.0}, {"date": "2025-03-17", "close": 38.15, "volume": 813185.0}, {"date": "2025-03-18", "close": 37.34, "volume": 880719.0}, {"date": "2025-03-19", "close": 36.77, "volume": 680906.0}, {"date": "2025-03-20", "close": 36.82, "volume": 735764.0}, {"date": "2025-03-21", "close": 37.47, "volume": 3280535.0}, {"date": "2025-03-24", "close": 38.15, "volume": 575333.0}, {"date": "2025-03-25", "close": 37.72, "volume": 714643.0}, {"date": "2025-03-26", "close": 38.01, "volume": 1852680.0}, {"date": "2025-03-27", "close": 38.03, "volume": 502094.0}, {"date": "2025-03-28", "close": 37.13, "volume": 369040.0}, {"date": "2025-03-31", "close": 37.17, "volume": 501183.0}, {"date": "2025-04-01", "close": 37.22, "volume": 426438.0}, {"date": "2025-04-02", "close": 38.01, "volume": 292976.0}, {"date": "2025-04-03", "close": 33.93, "volume": 550317.0}, {"date": "2025-04-04", "close": 33.38, "volume": 661737.0}, {"date": "2025-04-07", "close": 32.55, "volume": 719619.0}, {"date": "2025-04-08", "close": 31.9, "volume": 776147.0}, {"date": "2025-04-09", "close": 35.31, "volume": 875889.0}, {"date": "2025-04-10", "close": 33.68, "volume": 746124.0}, {"date": "2025-04-11", "close": 33.24, "volume": 499531.0}, {"date": "2025-04-14", "close": 33.44, "volume": 578078.0}, {"date": "2025-04-15", "close": 32.7, "volume": 421262.0}, {"date": "2025-04-16", "close": 31.63, "volume": 520733.0}, {"date": "2025-04-17", "close": 32.3, "volume": 447112.0}, {"date": "2025-04-21", "close": 31.64, "volume": 521178.0}, {"date": "2025-04-22", "close": 32.22, "volume": 426382.0}, {"date": "2025-04-23", "close": 32.74, "volume": 762009.0}, {"date": "2025-04-24", "close": 33.46, "volume": 407781.0}, {"date": "2025-04-25", "close": 32.15, "volume": 521715.0}, {"date": "2025-04-28", "close": 32.29, "volume": 338029.0}, {"date": "2025-04-29", "close": 31.94, "volume": 356110.0}, {"date": "2025-04-30", "close": 31.59, "volume": 376792.0}, {"date": "2025-05-01", "close": 31.99, "volume": 490021.0}, {"date": "2025-05-02", "close": 32.88, "volume": 567775.0}, {"date": "2025-05-05", "close": 32.4, "volume": 1057285.0}, {"date": "2025-05-06", "close": 31.29, "volume": 1491451.0}, {"date": "2025-05-07", "close": 31.65, "volume": 964659.0}, {"date": "2025-05-08", "close": 33.13, "volume": 884399.0}, {"date": "2025-05-09", "close": 33.23, "volume": 920343.0}, {"date": "2025-05-12", "close": 35.84, "volume": 864301.0}, {"date": "2025-05-13", "close": 35.53, "volume": 470053.0}, {"date": "2025-05-14", "close": 35.47, "volume": 455288.0}, {"date": "2025-05-15", "close": 35.74, "volume": 466711.0}, {"date": "2025-05-16", "close": 35.96, "volume": 481190.0}, {"date": "2025-05-19", "close": 35.72, "volume": 520335.0}, {"date": "2025-05-20", "close": 35.5, "volume": 680694.0}, {"date": "2025-05-21", "close": 33.92, "volume": 461784.0}, {"date": "2025-05-22", "close": 34.05, "volume": 487434.0}, {"date": "2025-05-23", "close": 33.32, "volume": 412260.0}, {"date": "2025-05-27", "close": 34.23, "volume": 481246.0}, {"date": "2025-05-28", "close": 33.71, "volume": 305411.0}, {"date": "2025-05-29", "close": 34.05, "volume": 438884.0}, {"date": "2025-05-30", "close": 33.71, "volume": 523345.0}, {"date": "2025-06-02", "close": 33.11, "volume": 444419.0}, {"date": "2025-06-03", "close": 34.1, "volume": 422179.0}, {"date": "2025-06-04", "close": 33.79, "volume": 339958.0}, {"date": "2025-06-05", "close": 33.38, "volume": 294152.0}, {"date": "2025-06-06", "close": 33.69, "volume": 339728.0}, {"date": "2025-06-09", "close": 33.83, "volume": 390974.0}, {"date": "2025-06-10", "close": 34.31, "volume": 492861.0}, {"date": "2025-06-11", "close": 33.48, "volume": 536502.0}, {"date": "2025-06-12", "close": 33.56, "volume": 420248.0}, {"date": "2025-06-13", "close": 32.9, "volume": 439528.0}, {"date": "2025-06-16", "close": 33.4, "volume": 613515.0}, {"date": "2025-06-17", "close": 32.78, "volume": 395586.0}, {"date": "2025-06-18", "close": 32.78, "volume": 448644.0}, {"date": "2025-06-20", "close": 32.94, "volume": 1153635.0}, {"date": "2025-06-23", "close": 33.44, "volume": 344367.0}, {"date": "2025-06-24", "close": 33.73, "volume": 466493.0}, {"date": "2025-06-25", "close": 33.18, "volume": 659080.0}, {"date": "2025-06-26", "close": 33.67, "volume": 580447.0}, {"date": "2025-06-27", "close": 34.07, "volume": 640593.0}, {"date": "2025-06-30", "close": 33.43, "volume": 675454.0}, {"date": "2025-07-01", "close": 35.06, "volume": 985059.0}, {"date": "2025-07-02", "close": 36.07, "volume": 601615.0}, {"date": "2025-07-03", "close": 35.76, "volume": 324754.0}, {"date": "2025-07-07", "close": 34.8, "volume": 402001.0}, {"date": "2025-07-08", "close": 35.35, "volume": 365196.0}, {"date": "2025-07-09", "close": 35.42, "volume": 443738.0}, {"date": "2025-07-10", "close": 36.63, "volume": 650967.0}, {"date": "2025-07-11", "close": 35.65, "volume": 467306.0}, {"date": "2025-07-14", "close": 35.02, "volume": 469329.0}, {"date": "2025-07-15", "close": 34.08, "volume": 547422.0}, {"date": "2025-07-16", "close": 33.92, "volume": 456230.0}, {"date": "2025-07-17", "close": 34.4, "volume": 483119.0}, {"date": "2025-07-18", "close": 33.87, "volume": 405124.0}, {"date": "2025-07-21", "close": 33.95, "volume": 342105.0}, {"date": "2025-07-22", "close": 34.54, "volume": 494146.0}, {"date": "2025-07-23", "close": 35.92, "volume": 716957.0}, {"date": "2025-07-24", "close": 36.69, "volume": 671629.0}, {"date": "2025-07-25", "close": 36.1, "volume": 900826.0}, {"date": "2025-07-28", "close": 35.62, "volume": 369299.0}, {"date": "2025-07-29", "close": 35.81, "volume": 904799.0}, {"date": "2025-07-30", "close": 34.81, "volume": 738119.0}, {"date": "2025-07-31", "close": 35.02, "volume": 837117.0}, {"date": "2025-08-01", "close": 33.6, "volume": 1102049.0}, {"date": "2025-08-04", "close": 34.31, "volume": 578004.0}, {"date": "2025-08-05", "close": 34.98, "volume": 624763.0}, {"date": "2025-08-06", "close": 35.32, "volume": 444711.0}, {"date": "2025-08-07", "close": 34.69, "volume": 318552.0}, {"date": "2025-08-08", "close": 34.58, "volume": 409083.0}, {"date": "2025-08-11", "close": 34.34, "volume": 527357.0}, {"date": "2025-08-12", "close": 35.77, "volume": 363892.0}, {"date": "2025-08-13", "close": 36.72, "volume": 351042.0}, {"date": "2025-08-14", "close": 35.93, "volume": 356228.0}, {"date": "2025-08-15", "close": 35.49, "volume": 331108.0}, {"date": "2025-08-18", "close": 35.55, "volume": 311086.0}, {"date": "2025-08-19", "close": 36.19, "volume": 353067.0}, {"date": "2025-08-20", "close": 34.92, "volume": 378180.0}, {"date": "2025-08-21", "close": 35.23, "volume": 343062.0}, {"date": "2025-08-22", "close": 37.48, "volume": 683568.0}, {"date": "2025-08-25", "close": 36.62, "volume": 462444.0}, {"date": "2025-08-26", "close": 37.06, "volume": 844260.0}, {"date": "2025-08-27", "close": 36.78, "volume": 1877770.0}, {"date": "2025-08-28", "close": 37.31, "volume": 1056379.0}, {"date": "2025-08-29", "close": 37.42, "volume": 722801.0}, {"date": "2025-09-02", "close": 37.06, "volume": 443895.0}, {"date": "2025-09-03", "close": 37.05, "volume": 568383.0}, {"date": "2025-09-04", "close": 37.35, "volume": 503183.0}, {"date": "2025-09-05", "close": 37.43, "volume": 384973.0}, {"date": "2025-09-08", "close": 37.2, "volume": 506295.0}, {"date": "2025-09-09", "close": 36.41, "volume": 369063.0}, {"date": "2025-09-10", "close": 36.17, "volume": 618264.0}, {"date": "2025-09-11", "close": 37.52, "volume": 558004.0}, {"date": "2025-09-12", "close": 35.99, "volume": 387270.0}, {"date": "2025-09-15", "close": 36.78, "volume": 695550.0}, {"date": "2025-09-16", "close": 37.58, "volume": 634145.0}, {"date": "2025-09-17", "close": 36.81, "volume": 919466.0}, {"date": "2025-09-18", "close": 37.14, "volume": 722671.0}, {"date": "2025-09-19", "close": 35.64, "volume": 1933134.0}, {"date": "2025-09-22", "close": 35.23, "volume": 558859.0}, {"date": "2025-09-23", "close": 35.73, "volume": 496964.0}, {"date": "2025-09-24", "close": 34.63, "volume": 548482.0}, {"date": "2025-09-25", "close": 34.63, "volume": 539174.0}, {"date": "2025-09-26", "close": 34.65, "volume": 679521.0}, {"date": "2025-09-29", "close": 34.56, "volume": 637947.0}, {"date": "2025-09-30", "close": 34.44, "volume": 651032.0}, {"date": "2025-10-01", "close": 33.53, "volume": 666998.0}, {"date": "2025-10-02", "close": 33.88, "volume": 481725.0}, {"date": "2025-10-03", "close": 34.16, "volume": 634859.0}, {"date": "2025-10-06", "close": 34.75, "volume": 551068.0}, {"date": "2025-10-07", "close": 34.27, "volume": 649225.0}, {"date": "2025-10-08", "close": 36.08, "volume": 798091.0}, {"date": "2025-10-09", "close": 35.1, "volume": 610457.0}, {"date": "2025-10-10", "close": 33.12, "volume": 734521.0}, {"date": "2025-10-13", "close": 33.67, "volume": 464598.0}, {"date": "2025-10-14", "close": 34.77, "volume": 530408.0}, {"date": "2025-10-15", "close": 34.65, "volume": 570579.0}, {"date": "2025-10-16", "close": 36.66, "volume": 1221133.0}, {"date": "2025-10-17", "close": 36.51, "volume": 646166.0}, {"date": "2025-10-20", "close": 37.09, "volume": 496823.0}, {"date": "2025-10-21", "close": 37.12, "volume": 439347.0}, {"date": "2025-10-22", "close": 35.98, "volume": 557001.0}, {"date": "2025-10-23", "close": 35.17, "volume": 796787.0}, {"date": "2025-10-24", "close": 35.62, "volume": 462356.0}, {"date": "2025-10-27", "close": 36.12, "volume": 372404.0}, {"date": "2025-10-28", "close": 35.73, "volume": 420426.0}, {"date": "2025-10-29", "close": 35.72, "volume": 457802.0}, {"date": "2025-10-30", "close": 35.46, "volume": 924425.0}, {"date": "2025-10-31", "close": 36.83, "volume": 1306808.0}, {"date": "2025-11-03", "close": 35.5, "volume": 864162.0}, {"date": "2025-11-04", "close": 35.47, "volume": 833196.0}, {"date": "2025-11-05", "close": 35.72, "volume": 610274.0}, {"date": "2025-11-06", "close": 34.77, "volume": 361334.0}, {"date": "2025-11-07", "close": 35.69, "volume": 592138.0}, {"date": "2025-11-10", "close": 35.42, "volume": 427090.0}, {"date": "2025-11-11", "close": 35.64, "volume": 603938.0}, {"date": "2025-11-12", "close": 35.96, "volume": 531733.0}, {"date": "2025-11-13", "close": 35.6, "volume": 498837.0}, {"date": "2025-11-14", "close": 35.54, "volume": 415449.0}, {"date": "2025-11-17", "close": 35.7, "volume": 747493.0}, {"date": "2025-11-18", "close": 35.09, "volume": 556132.0}, {"date": "2025-11-19", "close": 34.74, "volume": 456438.0}, {"date": "2025-11-20", "close": 35.29, "volume": 751675.0}, {"date": "2025-11-21", "close": 36.92, "volume": 710769.0}, {"date": "2025-11-24", "close": 37.17, "volume": 557837.0}, {"date": "2025-11-25", "close": 38.32, "volume": 680943.0}, {"date": "2025-11-26", "close": 38.78, "volume": 856566.0}, {"date": "2025-11-28", "close": 38.57, "volume": 235887.0}, {"date": "2025-12-01", "close": 39.43, "volume": 615694.0}, {"date": "2025-12-02", "close": 39.85, "volume": 499260.0}, {"date": "2025-12-03", "close": 39.91, "volume": 745251.0}, {"date": "2025-12-04", "close": 39.65, "volume": 523627.0}, {"date": "2025-12-05", "close": 41.28, "volume": 1086738.0}, {"date": "2025-12-08", "close": 41.18, "volume": 803644.0}, {"date": "2025-12-09", "close": 41.4, "volume": 596104.0}, {"date": "2025-12-10", "close": 43.19, "volume": 990755.0}, {"date": "2025-12-11", "close": 43.62, "volume": 1264579.0}, {"date": "2025-12-12", "close": 42.77, "volume": 1372362.0}, {"date": "2025-12-15", "close": 43.22, "volume": 1024802.0}, {"date": "2025-12-16", "close": 43.4, "volume": 1317553.0}, {"date": "2025-12-17", "close": 43.32, "volume": 899535.0}, {"date": "2025-12-18", "close": 44.17, "volume": 893971.0}, {"date": "2025-12-19", "close": 43.81, "volume": 1940142.0}, {"date": "2025-12-22", "close": 43.82, "volume": 799379.0}, {"date": "2025-12-23", "close": 43.93, "volume": 452606.0}, {"date": "2025-12-24", "close": 43.93, "volume": 245260.0}, {"date": "2025-12-26", "close": 43.96, "volume": 370497.0}, {"date": "2025-12-29", "close": 43.71, "volume": 568971.0}, {"date": "2025-12-30", "close": 43.12, "volume": 599321.0}, {"date": "2025-12-31", "close": 42.61, "volume": 434554.0}, {"date": "2026-01-02", "close": 42.75, "volume": 476936.0}, {"date": "2026-01-05", "close": 44.14, "volume": 1016982.0}, {"date": "2026-01-06", "close": 45.34, "volume": 798289.0}, {"date": "2026-01-07", "close": 45.02, "volume": 628880.0}, {"date": "2026-01-08", "close": 45.83, "volume": 535483.0}, {"date": "2026-01-09", "close": 46.47, "volume": 631763.0}, {"date": "2026-01-12", "close": 47.16, "volume": 818903.0}, {"date": "2026-01-13", "close": 46.78, "volume": 527145.0}, {"date": "2026-01-14", "close": 47.15, "volume": 612134.0}, {"date": "2026-01-15", "close": 47.44, "volume": 511230.0}, {"date": "2026-01-16", "close": 46.87, "volume": 473197.0}, {"date": "2026-01-20", "close": 45.98, "volume": 429315.0}, {"date": "2026-01-21", "close": 47.93, "volume": 377080.0}, {"date": "2026-01-22", "close": 48.27, "volume": 371525.0}, {"date": "2026-01-23", "close": 47.43, "volume": 377644.0}, {"date": "2026-01-26", "close": 47.56, "volume": 517007.0}, {"date": "2026-01-27", "close": 47.53, "volume": 462949.0}, {"date": "2026-01-28", "close": 47.53, "volume": 410799.0}, {"date": "2026-01-29", "close": 48.29, "volume": 432088.0}, {"date": "2026-01-30", "close": 47.58, "volume": 800861.0}, {"date": "2026-02-02", "close": 49.68, "volume": 513637.0}, {"date": "2026-02-03", "close": 50.55, "volume": 561841.0}, {"date": "2026-02-04", "close": 52.53, "volume": 948945.0}, {"date": "2026-02-05", "close": 51.33, "volume": 2240709.0}, {"date": "2026-02-06", "close": 41.96, "volume": 6631560.0}, {"date": "2026-02-09", "close": 42.17, "volume": 1581178.0}, {"date": "2026-02-10", "close": 43.4, "volume": 1421431.0}, {"date": "2026-02-11", "close": 42.53, "volume": 1332387.0}, {"date": "2026-02-12", "close": 40.0, "volume": 3004080.0}, {"date": "2026-02-13", "close": 39.66, "volume": 1185494.0}, {"date": "2026-02-17", "close": 39.86, "volume": 983189.0}, {"date": "2026-02-18", "close": 41.06, "volume": 677573.0}, {"date": "2026-02-19", "close": 41.74, "volume": 936329.0}, {"date": "2026-02-20", "close": 43.27, "volume": 1176487.0}, {"date": "2026-02-23", "close": 41.47, "volume": 724515.0}, {"date": "2026-02-24", "close": 41.08, "volume": 504291.0}, {"date": "2026-02-25", "close": 41.16, "volume": 576645.0}, {"date": "2026-02-26", "close": 43.02, "volume": 1195088.0}, {"date": "2026-02-27", "close": 43.07, "volume": 1078001.0}, {"date": "2026-03-02", "close": 43.0, "volume": 1064526.0}, {"date": "2026-03-03", "close": 43.26, "volume": 1121072.0}, {"date": "2026-03-04", "close": 43.05, "volume": 659298.0}, {"date": "2026-03-05", "close": 41.32, "volume": 811870.0}, {"date": "2026-03-06", "close": 39.04, "volume": 1308342.0}, {"date": "2026-03-09", "close": 38.99, "volume": 830331.0}, {"date": "2026-03-10", "close": 38.2, "volume": 534095.0}, {"date": "2026-03-11", "close": 37.09, "volume": 601386.0}, {"date": "2026-03-12", "close": 34.9, "volume": 667665.0}, {"date": "2026-03-13", "close": 34.3, "volume": 1103838.0}, {"date": "2026-03-16", "close": 34.15, "volume": 650377.0}, {"date": "2026-03-17", "close": 34.12, "volume": 948904.0}, {"date": "2026-03-18", "close": 33.7, "volume": 881067.0}, {"date": "2026-03-19", "close": 34.51, "volume": 1439435.0}, {"date": "2026-03-20", "close": 34.825, "volume": 1510366.0}, {"date": "2026-03-23", "close": 35.31, "volume": 675496.0}, {"date": "2026-03-24", "close": 36.07, "volume": 624838.0}, {"date": "2026-03-25", "close": 36.35, "volume": 708052.0}, {"date": "2026-03-26", "close": 36.11, "volume": 801682.0}, {"date": "2026-03-27", "close": 35.38, "volume": 561196.0}, {"date": "2026-03-30", "close": 35.29, "volume": 762814.0}, {"date": "2026-03-31", "close": 36.04, "volume": 652674.0}, {"date": "2026-04-01", "close": 36.61, "volume": 480438.0}, {"date": "2026-04-02", "close": 36.5, "volume": 390513.0}, {"date": "2026-04-06", "close": 37.11, "volume": 415910.0}, {"date": "2026-04-07", "close": 37.02, "volume": 651846.0}, {"date": "2026-04-08", "close": 38.61, "volume": 666035.0}, {"date": "2026-04-09", "close": 38.76, "volume": 607246.0}, {"date": "2026-04-10", "close": 38.97, "volume": 675449.0}, {"date": "2026-04-13", "close": 39.2, "volume": 434333.0}, {"date": "2026-04-14", "close": 39.85, "volume": 727037.0}, {"date": "2026-04-15", "close": 39.25, "volume": 574098.0}, {"date": "2026-04-16", "close": 41.32, "volume": 863333.0}, {"date": "2026-04-17", "close": 42.66, "volume": 944799.0}, {"date": "2026-04-20", "close": 43.48, "volume": 865421.0}, {"date": "2026-04-21", "close": 43.83, "volume": 696280.0}, {"date": "2026-04-22", "close": 43.86, "volume": 917685.0}, {"date": "2026-04-23", "close": 43.5, "volume": 845189.0}, {"date": "2026-04-24", "close": 42.9, "volume": 502467.0}, {"date": "2026-04-27", "close": 43.83, "volume": 405707.0}, {"date": "2026-04-28", "close": 43.98, "volume": 389086.0}, {"date": "2026-04-29", "close": 42.77, "volume": 753193.0}, {"date": "2026-04-30", "close": 43.83, "volume": 559463.0}, {"date": "2026-05-01", "close": 43.18, "volume": 487270.0}, {"date": "2026-05-04", "close": 41.04, "volume": 727504.0}, {"date": "2026-05-05", "close": 41.81, "volume": 628595.0}, {"date": "2026-05-06", "close": 43.23, "volume": 697043.0}, {"date": "2026-05-07", "close": 43.01, "volume": 680397.0}, {"date": "2026-05-08", "close": 42.88, "volume": 408828.0}, {"date": "2026-05-11", "close": 41.86, "volume": 505307.0}, {"date": "2026-05-12", "close": 36.62, "volume": 2294576.0}, {"date": "2026-05-13", "close": 37.95, "volume": 757278.0}, {"date": "2026-05-14", "close": 37.29, "volume": 1224009.0}, {"date": "2026-05-15", "close": 37.35, "volume": 1017895.0}, {"date": "2026-05-18", "close": 38.17, "volume": 968926.0}, {"date": "2026-05-19", "close": 38.36, "volume": 574490.0}, {"date": "2026-05-20", "close": 40.75, "volume": 845402.0}, {"date": "2026-05-21", "close": 40.68, "volume": 872774.0}, {"date": "2026-05-22", "close": 41.46, "volume": 758067.0}, {"date": "2026-05-26", "close": 42.77, "volume": 1219266.0}, {"date": "2026-05-27", "close": 43.2, "volume": 670466.0}, {"date": "2026-05-28", "close": 42.58, "volume": 498489.0}, {"date": "2026-05-29", "close": 41.54, "volume": 1116742.0}, {"date": "2026-06-01", "close": 43.59, "volume": 984140.0}, {"date": "2026-06-02", "close": 43.85, "volume": 825596.0}, {"date": "2026-06-03", "close": 43.02, "volume": 765670.0}, {"date": "2026-06-04", "close": 43.6, "volume": 496141.0}, {"date": "2026-06-05", "close": 42.93, "volume": 544539.0}, {"date": "2026-06-08", "close": 44.61, "volume": 719881.0}, {"date": "2026-06-09", "close": 44.86, "volume": 735360.0}, {"date": "2026-06-10", "close": 44.44, "volume": 657006.0}, {"date": "2026-06-11", "close": 45.8, "volume": 906383.0}, {"date": "2026-06-12", "close": 46.38, "volume": 709141.0}, {"date": "2026-06-15", "close": 45.53, "volume": 548984.0}, {"date": "2026-06-16", "close": 45.19, "volume": 766746.0}, {"date": "2026-06-17", "close": 43.63, "volume": 677332.0}, {"date": "2026-06-18", "close": 44.35, "volume": 978991.0}, {"date": "2026-06-22", "close": 43.98, "volume": 453479.0}, {"date": "2026-06-23", "close": 43.19, "volume": 535111.0}, {"date": "2026-06-24", "close": 43.0, "volume": 868561.0}, {"date": "2026-06-25", "close": 43.9, "volume": 636045.0}, {"date": "2026-06-26", "close": 43.75, "volume": 1840199.0}, {"date": "2026-06-29", "close": 43.98, "volume": 916481.0}, {"date": "2026-06-30", "close": 43.79, "volume": 835830.0}, {"date": "2026-07-01", "close": 44.78, "volume": 733116.0}, {"date": "2026-07-02", "close": 44.94, "volume": 690549.0}, {"date": "2026-07-06", "close": 45.86, "volume": 694625.0}, {"date": "2026-07-07", "close": 46.08, "volume": 621118.0}, {"date": "2026-07-08", "close": 45.76, "volume": 684792.0}, {"date": "2026-07-09", "close": 46.9, "volume": 572652.0}, {"date": "2026-07-10", "close": 46.2, "volume": 462871.0}, {"date": "2026-07-13", "close": 47.69, "volume": 583447.0}, {"date": "2026-07-14", "close": 47.28, "volume": 842453.0}, {"date": "2026-07-15", "close": 47.8, "volume": 1255099.0}, {"date": "2026-07-16", "close": 51.41, "volume": 1549854.0}, {"date": "2026-07-17", "close": 51.22, "volume": 727076.0}, {"date": "2026-07-20", "close": 50.32, "volume": 401428.0}, {"date": "2026-07-21", "close": 50.92, "volume": 474323.0}, {"date": "2026-07-22", "close": 50.83, "volume": 384798.0}, {"date": "2026-07-23", "close": 49.22, "volume": 650676.0}, {"date": "2026-07-24", "close": 49.28, "volume": 700899.0}, {"date": "2026-07-27", "close": 47.89, "volume": 767568.0}, {"date": "2026-07-28", "close": 47.72, "volume": 777692.0}, {"date": "2026-07-29", "close": 47.69, "volume": 617204.0}, {"date": "2026-07-30", "close": 45.41, "volume": 1655106.0}, {"date": "2026-07-31", "close": 46.53, "volume": 731613.0}, {"date": "2026-08-03", "close": 46.21, "volume": 712858.0}, {"date": "2026-08-04", "close": 47.73, "volume": 564355.0}, {"date": "2026-08-05", "close": 47.58, "volume": 527815.0}, {"date": "2026-08-06", "close": 46.23, "volume": 617221.0}, {"date": "2026-08-07", "close": 47.8, "volume": 898900.0}], "refreshing": true}