{"ticker": "KBA", "overview": {"name": "KraneShares Bosera MSCI China A 50 Connect Index ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "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": "KBA", "has_prices": true, "as_of": "2026-08-07", "last": 33.9797, "prev_close": 33.6484, "change": 0.3312999999999988, "change_pct": 0.009845936210934214, "session_volume": 8910.0, "vwap_5": 33.34226679479147, "vwap_20": 33.35765256226519, "vwap_60": 33.74113465401046, "vwap_250": 30.73187155354475, "high_52w": 35.4, "low_52w": 29.24, "avg_volume_20": 25258.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-a6c73206244d439c8887e977b545b901-25", "src": "CONGRESS", "ticker": "KBA", "cik": "", "company": "KraneShares Bosera MSCI China A 50 Connect Index ETF", "company_raw": "KraneShares Bosera MSCI China A ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (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": "On the Hill: Sen. Thomas R Carper sells KBA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/", "trade_date": "2022-01-26", "timestamp": "2022-01-26", "mins": 2507980}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (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": "2022-01-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-01-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}}], "activity": [], "announcements": [], "performance": {"ticker": "KBA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 29.0, "volume": 4276.0}, {"date": "2016-08-09", "close": 29.2826, "volume": 3180.0}, {"date": "2016-08-10", "close": 29.1485, "volume": 4304.0}, {"date": "2016-08-11", "close": 29.09, "volume": 7088.0}, {"date": "2016-08-12", "close": 29.52, "volume": 1127.0}, {"date": "2016-08-15", "close": 30.55, "volume": 5913.0}, {"date": "2016-08-16", "close": 30.44, "volume": 4346.0}, {"date": "2016-08-17", "close": 30.1799, "volume": 1876.0}, {"date": "2016-08-18", "close": 30.15, "volume": 4798.0}, {"date": "2016-08-19", "close": 30.0611, "volume": 3177.0}, {"date": "2016-08-22", "close": 29.82, "volume": 3207.0}, {"date": "2016-08-23", "close": 29.84, "volume": 1484.0}, {"date": "2016-08-24", "close": 29.7, "volume": 6728.0}, {"date": "2016-08-25", "close": 29.494, "volume": 2366.0}, {"date": "2016-08-26", "close": 29.45, "volume": 3601.0}, {"date": "2016-08-29", "close": 29.49, "volume": 275.0}, {"date": "2016-08-30", "close": 29.45, "volume": 3343.0}, {"date": "2016-08-31", "close": 29.57, "volume": 2799.0}, {"date": "2016-09-01", "close": 29.334, "volume": 2980.0}, {"date": "2016-09-02", "close": 29.4772, "volume": 5345.0}, {"date": "2016-09-06", "close": 29.7499, "volume": 7058.0}, {"date": "2016-09-07", "close": 29.7, "volume": 3062.0}, {"date": "2016-09-08", "close": 29.64, "volume": 2851.0}, {"date": "2016-09-09", "close": 29.1152, "volume": 5169.0}, {"date": "2016-09-12", "close": 29.0099, "volume": 5520.0}, {"date": "2016-09-13", "close": 28.739, "volume": 6003.0}, {"date": "2016-09-14", "close": 28.7348, "volume": 10150.0}, {"date": "2016-09-15", "close": 29.08, "volume": 153481.0}, {"date": "2016-09-16", "close": 29.07, "volume": 86411.0}, {"date": "2016-09-19", "close": 29.15, "volume": 106766.0}, {"date": "2016-09-20", "close": 29.02, "volume": 44941.0}, {"date": "2016-09-21", "close": 29.28, "volume": 65106.0}, {"date": "2016-09-22", "close": 29.4, "volume": 57876.0}, {"date": "2016-09-23", "close": 29.1, "volume": 38873.0}, {"date": "2016-09-26", "close": 28.5, "volume": 58577.0}, {"date": "2016-09-27", "close": 28.689, "volume": 14847.0}, {"date": "2016-09-28", "close": 28.86, "volume": 28981.0}, {"date": "2016-09-29", "close": 28.7611, "volume": 17825.0}, {"date": "2016-09-30", "close": 29.06, "volume": 30769.0}, {"date": "2016-10-03", "close": 28.98, "volume": 10227.0}, {"date": "2016-10-04", "close": 28.9321, "volume": 15784.0}, {"date": "2016-10-05", "close": 28.9802, "volume": 7869.0}, {"date": "2016-10-06", "close": 29.09, "volume": 16555.0}, {"date": "2016-10-07", "close": 29.07, "volume": 9253.0}, {"date": "2016-10-10", "close": 29.15, "volume": 10168.0}, {"date": "2016-10-11", "close": 29.12, "volume": 9877.0}, {"date": "2016-10-12", "close": 29.129, "volume": 4698.0}, {"date": "2016-10-13", "close": 29.05, "volume": 15933.0}, {"date": "2016-10-14", "close": 29.18, "volume": 12073.0}, {"date": "2016-10-17", "close": 28.78, "volume": 18096.0}, {"date": "2016-10-18", "close": 29.2, "volume": 13092.0}, {"date": "2016-10-19", "close": 29.2, "volume": 11411.0}, {"date": "2016-10-20", "close": 29.07, "volume": 3164.0}, {"date": "2016-10-21", "close": 29.06, "volume": 1726.0}, {"date": "2016-10-24", "close": 29.375, "volume": 3904.0}, {"date": "2016-10-25", "close": 29.28, "volume": 2189.0}, {"date": "2016-10-26", "close": 29.1789, "volume": 2399.0}, {"date": "2016-10-27", "close": 29.04, "volume": 2356.0}, {"date": "2016-10-28", "close": 28.96, "volume": 3108.0}, {"date": "2016-10-31", "close": 28.91, "volume": 5156.0}, {"date": "2016-11-01", "close": 29.02, "volume": 7044.0}, {"date": "2016-11-02", "close": 28.87, "volume": 5155.0}, {"date": "2016-11-03", "close": 29.07, "volume": 8271.0}, {"date": "2016-11-04", "close": 29.0067, "volume": 5360.0}, {"date": "2016-11-07", "close": 29.09, "volume": 11388.0}, {"date": "2016-11-08", "close": 29.21, "volume": 5829.0}, {"date": "2016-11-09", "close": 28.83, "volume": 7868.0}, {"date": "2016-11-10", "close": 28.759, "volume": 10604.0}, {"date": "2016-11-11", "close": 29.035, "volume": 11134.0}, {"date": "2016-11-14", "close": 29.08, "volume": 10563.0}, {"date": "2016-11-15", "close": 29.02, "volume": 4264.0}, {"date": "2016-11-16", "close": 28.94, "volume": 3267.0}, {"date": "2016-11-17", "close": 29.04, "volume": 8431.0}, {"date": "2016-11-18", "close": 28.8001, "volume": 2204.0}, {"date": "2016-11-21", "close": 29.0, "volume": 3868.0}, {"date": "2016-11-22", "close": 29.17, "volume": 4022.0}, {"date": "2016-11-23", "close": 28.94, "volume": 6795.0}, {"date": "2016-11-25", "close": 29.2901, "volume": 4244.0}, {"date": "2016-11-28", "close": 29.38, "volume": 6127.0}, {"date": "2016-11-29", "close": 29.7802, "volume": 7512.0}, {"date": "2016-11-30", "close": 29.5199, "volume": 2077.0}, {"date": "2016-12-01", "close": 29.81, "volume": 2649.0}, {"date": "2016-12-02", "close": 29.57, "volume": 6301.0}, {"date": "2016-12-05", "close": 29.23, "volume": 7967.0}, {"date": "2016-12-06", "close": 29.0862, "volume": 9751.0}, {"date": "2016-12-07", "close": 29.2563, "volume": 4915.0}, {"date": "2016-12-08", "close": 29.05, "volume": 3188.0}, {"date": "2016-12-09", "close": 29.12, "volume": 5574.0}, {"date": "2016-12-12", "close": 28.2, "volume": 11225.0}, {"date": "2016-12-13", "close": 28.3362, "volume": 4967.0}, {"date": "2016-12-14", "close": 28.0188, "volume": 9252.0}, {"date": "2016-12-15", "close": 27.745, "volume": 15470.0}, {"date": "2016-12-16", "close": 27.63, "volume": 9116.0}, {"date": "2016-12-19", "close": 27.6, "volume": 13829.0}, {"date": "2016-12-20", "close": 26.93, "volume": 8471.0}, {"date": "2016-12-21", "close": 27.2903, "volume": 6164.0}, {"date": "2016-12-22", "close": 27.18, "volume": 5054.0}, {"date": "2016-12-23", "close": 26.95, "volume": 14175.0}, {"date": "2016-12-27", "close": 27.0, "volume": 23160.0}, {"date": "2016-12-28", "close": 26.765, "volume": 11687.0}, {"date": "2016-12-29", "close": 26.78, "volume": 10463.0}, {"date": "2016-12-30", "close": 26.75, "volume": 6450.0}, {"date": "2017-01-03", "close": 27.13, "volume": 5916.0}, {"date": "2017-01-04", "close": 27.91, "volume": 5834.0}, {"date": "2017-01-05", "close": 28.2, "volume": 7246.0}, {"date": "2017-01-06", "close": 27.47, "volume": 201050.0}, {"date": "2017-01-09", "close": 27.52, "volume": 51310.0}, {"date": "2017-01-10", "close": 27.52, "volume": 44883.0}, {"date": "2017-01-11", "close": 27.32, "volume": 21323.0}, {"date": "2017-01-12", "close": 27.33, "volume": 12157.0}, {"date": "2017-01-13", "close": 27.39, "volume": 7222.0}, {"date": "2017-01-17", "close": 27.47, "volume": 12158.0}, {"date": "2017-01-18", "close": 27.47, "volume": 7057.0}, {"date": "2017-01-19", "close": 27.32, "volume": 15317.0}, {"date": "2017-01-20", "close": 27.61, "volume": 11932.0}, {"date": "2017-01-23", "close": 27.76, "volume": 10996.0}, {"date": "2017-01-24", "close": 27.81, "volume": 3536.0}, {"date": "2017-01-25", "close": 27.8671, "volume": 6238.0}, {"date": "2017-01-26", "close": 27.8078, "volume": 9229.0}, {"date": "2017-01-27", "close": 27.88, "volume": 4665.0}, {"date": "2017-01-30", "close": 27.98, "volume": 6095.0}, {"date": "2017-01-31", "close": 27.9792, "volume": 6710.0}, {"date": "2017-02-01", "close": 28.0, "volume": 6025.0}, {"date": "2017-02-02", "close": 28.02, "volume": 14845.0}, {"date": "2017-02-03", "close": 27.92, "volume": 9200.0}, {"date": "2017-02-06", "close": 27.86, "volume": 17254.0}, {"date": "2017-02-07", "close": 27.61, "volume": 14192.0}, {"date": "2017-02-08", "close": 27.84, "volume": 41700.0}, {"date": "2017-02-09", "close": 27.92, "volume": 17105.0}, {"date": "2017-02-10", "close": 28.08, "volume": 11578.0}, {"date": "2017-02-13", "close": 28.21, "volume": 10849.0}, {"date": "2017-02-14", "close": 28.2434, "volume": 5392.0}, {"date": "2017-02-15", "close": 28.17, "volume": 5925.0}, {"date": "2017-02-16", "close": 28.299, "volume": 6612.0}, {"date": "2017-02-17", "close": 28.11, "volume": 5259.0}, {"date": "2017-02-21", "close": 29.09, "volume": 246513.0}, {"date": "2017-02-22", "close": 29.17, "volume": 164160.0}, {"date": "2017-02-23", "close": 29.035, "volume": 58338.0}, {"date": "2017-02-24", "close": 28.97, "volume": 48849.0}, {"date": "2017-02-27", "close": 28.76, "volume": 45824.0}, {"date": "2017-02-28", "close": 28.84, "volume": 32930.0}, {"date": "2017-03-01", "close": 28.92, "volume": 27936.0}, {"date": "2017-03-02", "close": 28.46, "volume": 62118.0}, {"date": "2017-03-03", "close": 28.5, "volume": 52536.0}, {"date": "2017-03-06", "close": 28.6, "volume": 38967.0}, {"date": "2017-03-07", "close": 28.65, "volume": 33064.0}, {"date": "2017-03-08", "close": 28.49, "volume": 70177.0}, {"date": "2017-03-09", "close": 28.33, "volume": 66569.0}, {"date": "2017-03-10", "close": 28.43, "volume": 73966.0}, {"date": "2017-03-13", "close": 28.64, "volume": 92658.0}, {"date": "2017-03-14", "close": 28.6, "volume": 85842.0}, {"date": "2017-03-15", "close": 28.96, "volume": 83555.0}, {"date": "2017-03-16", "close": 29.079, "volume": 98866.0}, {"date": "2017-03-17", "close": 28.6239, "volume": 88515.0}, {"date": "2017-03-20", "close": 28.6137, "volume": 47528.0}, {"date": "2017-03-21", "close": 28.65, "volume": 34303.0}, {"date": "2017-03-22", "close": 28.695, "volume": 25011.0}, {"date": "2017-03-23", "close": 28.7, "volume": 24304.0}, {"date": "2017-03-24", "close": 28.94, "volume": 37509.0}, {"date": "2017-03-27", "close": 29.0228, "volume": 27054.0}, {"date": "2017-03-28", "close": 28.84, "volume": 28705.0}, {"date": "2017-03-29", "close": 28.84, "volume": 20980.0}, {"date": "2017-03-30", "close": 28.565, "volume": 59539.0}, {"date": "2017-03-31", "close": 28.74, "volume": 105479.0}, {"date": "2017-04-03", "close": 28.81, "volume": 65217.0}, {"date": "2017-04-04", "close": 28.83, "volume": 51357.0}, {"date": "2017-04-05", "close": 29.0798, "volume": 55380.0}, {"date": "2017-04-06", "close": 29.0901, "volume": 36193.0}, {"date": "2017-04-07", "close": 29.08, "volume": 37948.0}, {"date": "2017-04-10", "close": 28.85, "volume": 68680.0}, {"date": "2017-04-11", "close": 29.06, "volume": 26925.0}, {"date": "2017-04-12", "close": 28.9502, "volume": 24361.0}, {"date": "2017-04-13", "close": 28.96, "volume": 47745.0}, {"date": "2017-04-17", "close": 28.74, "volume": 64888.0}, {"date": "2017-04-18", "close": 28.53, "volume": 47941.0}, {"date": "2017-04-19", "close": 28.31, "volume": 77268.0}, {"date": "2017-04-20", "close": 28.64, "volume": 11979.0}, {"date": "2017-04-21", "close": 28.54, "volume": 14744.0}, {"date": "2017-04-24", "close": 28.23, "volume": 51892.0}, {"date": "2017-04-25", "close": 28.3, "volume": 38479.0}, {"date": "2017-04-26", "close": 28.29, "volume": 12526.0}, {"date": "2017-04-27", "close": 28.19, "volume": 47103.0}, {"date": "2017-04-28", "close": 28.18, "volume": 68463.0}, {"date": "2017-05-01", "close": 28.32, "volume": 66138.0}, {"date": "2017-05-02", "close": 28.185, "volume": 60739.0}, {"date": "2017-05-03", "close": 28.125, "volume": 215153.0}, {"date": "2017-05-04", "close": 27.97, "volume": 776543.0}, {"date": "2017-05-05", "close": 27.68, "volume": 248025.0}, {"date": "2017-05-08", "close": 27.39, "volume": 312965.0}, {"date": "2017-05-09", "close": 27.5, "volume": 243765.0}, {"date": "2017-05-10", "close": 27.315, "volume": 179987.0}, {"date": "2017-05-11", "close": 27.41, "volume": 135706.0}, {"date": "2017-05-12", "close": 27.67, "volume": 191219.0}, {"date": "2017-05-15", "close": 27.8001, "volume": 150041.0}, {"date": "2017-05-16", "close": 28.09, "volume": 124404.0}, {"date": "2017-05-17", "close": 27.97, "volume": 69320.0}, {"date": "2017-05-18", "close": 27.84, "volume": 79768.0}, {"date": "2017-05-19", "close": 28.03, "volume": 44856.0}, {"date": "2017-05-22", "close": 27.95, "volume": 78275.0}, {"date": "2017-05-23", "close": 27.98, "volume": 58146.0}, {"date": "2017-05-24", "close": 27.9571, "volume": 40689.0}, {"date": "2017-05-25", "close": 28.6, "volume": 85036.0}, {"date": "2017-05-26", "close": 28.67, "volume": 368753.0}, {"date": "2017-05-30", "close": 28.71, "volume": 105578.0}, {"date": "2017-05-31", "close": 28.83, "volume": 83414.0}, {"date": "2017-06-01", "close": 28.925, "volume": 76988.0}, {"date": "2017-06-02", "close": 28.86, "volume": 86090.0}, {"date": "2017-06-05", "close": 28.74, "volume": 55812.0}, {"date": "2017-06-06", "close": 29.06, "volume": 74998.0}, {"date": "2017-06-07", "close": 29.38, "volume": 99088.0}, {"date": "2017-06-08", "close": 29.56, "volume": 369392.0}, {"date": "2017-06-09", "close": 29.68, "volume": 245146.0}, {"date": "2017-06-12", "close": 29.55, "volume": 104088.0}, {"date": "2017-06-13", "close": 29.66, "volume": 80371.0}, {"date": "2017-06-14", "close": 29.48, "volume": 102097.0}, {"date": "2017-06-15", "close": 29.41, "volume": 96564.0}, {"date": "2017-06-16", "close": 29.28, "volume": 247252.0}, {"date": "2017-06-19", "close": 29.54, "volume": 387437.0}, {"date": "2017-06-20", "close": 29.4, "volume": 582244.0}, {"date": "2017-06-21", "close": 29.66, "volume": 247727.0}, {"date": "2017-06-22", "close": 29.69, "volume": 165524.0}, {"date": "2017-06-23", "close": 29.94, "volume": 412441.0}, {"date": "2017-06-26", "close": 30.43, "volume": 291712.0}, {"date": "2017-06-27", "close": 30.42, "volume": 129722.0}, {"date": "2017-06-28", "close": 30.44, "volume": 127725.0}, {"date": "2017-06-29", "close": 30.39, "volume": 111366.0}, {"date": "2017-06-30", "close": 30.69, "volume": 76972.0}, {"date": "2017-07-03", "close": 30.56, "volume": 64403.0}, {"date": "2017-07-05", "close": 30.65, "volume": 106349.0}, {"date": "2017-07-06", "close": 30.5399, "volume": 74072.0}, {"date": "2017-07-07", "close": 30.67, "volume": 54272.0}, {"date": "2017-07-10", "close": 30.77, "volume": 58370.0}, {"date": "2017-07-11", "close": 30.79, "volume": 105573.0}, {"date": "2017-07-12", "close": 30.9, "volume": 43710.0}, {"date": "2017-07-13", "close": 31.09, "volume": 66336.0}, {"date": "2017-07-14", "close": 31.355, "volume": 61417.0}, {"date": "2017-07-17", "close": 30.801, "volume": 128380.0}, {"date": "2017-07-18", "close": 30.96, "volume": 37242.0}, {"date": "2017-07-19", "close": 31.58, "volume": 51877.0}, {"date": "2017-07-20", "close": 31.7, "volume": 46990.0}, {"date": "2017-07-21", "close": 31.645, "volume": 52000.0}, {"date": "2017-07-24", "close": 31.85, "volume": 58829.0}, {"date": "2017-07-25", "close": 31.67, "volume": 66136.0}, {"date": "2017-07-26", "close": 31.6, "volume": 61796.0}, {"date": "2017-07-27", "close": 31.54, "volume": 55109.0}, {"date": "2017-07-28", "close": 31.79, "volume": 59560.0}, {"date": "2017-07-31", "close": 32.03, "volume": 46248.0}, {"date": "2017-08-01", "close": 32.23, "volume": 62592.0}, {"date": "2017-08-02", "close": 32.12, "volume": 52846.0}, {"date": "2017-08-03", "close": 31.92, "volume": 92942.0}, {"date": "2017-08-04", "close": 31.75, "volume": 199181.0}, {"date": "2017-08-07", "close": 31.94, "volume": 54166.0}, {"date": "2017-08-08", "close": 32.0986, "volume": 72970.0}, {"date": "2017-08-09", "close": 32.13, "volume": 73843.0}, {"date": "2017-08-10", "close": 31.7, "volume": 136492.0}, {"date": "2017-08-11", "close": 31.1628, "volume": 159391.0}, {"date": "2017-08-14", "close": 31.6105, "volume": 93087.0}, {"date": "2017-08-15", "close": 31.58, "volume": 40969.0}, {"date": "2017-08-16", "close": 31.77, "volume": 67237.0}, {"date": "2017-08-17", "close": 31.66, "volume": 68470.0}, {"date": "2017-08-18", "close": 31.87, "volume": 36255.0}, {"date": "2017-08-21", "close": 32.12, "volume": 36524.0}, {"date": "2017-08-22", "close": 32.22, "volume": 24976.0}, {"date": "2017-08-23", "close": 32.18, "volume": 19787.0}, {"date": "2017-08-24", "close": 31.96, "volume": 44787.0}, {"date": "2017-08-25", "close": 32.72, "volume": 88314.0}, {"date": "2017-08-28", "close": 33.27, "volume": 73860.0}, {"date": "2017-08-29", "close": 33.26, "volume": 61655.0}, {"date": "2017-08-30", "close": 33.32, "volume": 33916.0}, {"date": "2017-08-31", "close": 33.31, "volume": 67224.0}, {"date": "2017-09-01", "close": 33.66, "volume": 40763.0}, {"date": "2017-09-05", "close": 33.75, "volume": 77252.0}, {"date": "2017-09-06", "close": 33.88, "volume": 39021.0}, {"date": "2017-09-07", "close": 33.96, "volume": 39853.0}, {"date": "2017-09-08", "close": 33.83, "volume": 33671.0}, {"date": "2017-09-11", "close": 33.835, "volume": 43149.0}, {"date": "2017-09-12", "close": 33.84, "volume": 26562.0}, {"date": "2017-09-13", "close": 33.7855, "volume": 21056.0}, {"date": "2017-09-14", "close": 33.67, "volume": 24033.0}, {"date": "2017-09-15", "close": 33.68, "volume": 27996.0}, {"date": "2017-09-18", "close": 33.67, "volume": 22325.0}, {"date": "2017-09-19", "close": 33.53, "volume": 86192.0}, {"date": "2017-09-20", "close": 33.733, "volume": 38442.0}, {"date": "2017-09-21", "close": 33.55, "volume": 164318.0}, {"date": "2017-09-22", "close": 33.45, "volume": 51677.0}, {"date": "2017-09-25", "close": 33.06, "volume": 121523.0}, {"date": "2017-09-26", "close": 33.03, "volume": 50709.0}, {"date": "2017-09-27", "close": 33.0864, "volume": 54408.0}, {"date": "2017-09-28", "close": 33.05, "volume": 92069.0}, {"date": "2017-09-29", "close": 33.1999, "volume": 73094.0}, {"date": "2017-10-02", "close": 33.3, "volume": 25463.0}, {"date": "2017-10-03", "close": 34.01, "volume": 58631.0}, {"date": "2017-10-04", "close": 34.1136, "volume": 25174.0}, {"date": "2017-10-05", "close": 34.3, "volume": 47218.0}, {"date": "2017-10-06", "close": 34.2, "volume": 20947.0}, {"date": "2017-10-09", "close": 33.8191, "volume": 40498.0}, {"date": "2017-10-10", "close": 34.1464, "volume": 29914.0}, {"date": "2017-10-11", "close": 34.1357, "volume": 36266.0}, {"date": "2017-10-12", "close": 34.2198, "volume": 34153.0}, {"date": "2017-10-13", "close": 34.45, "volume": 91563.0}, {"date": "2017-10-16", "close": 34.1476, "volume": 88633.0}, {"date": "2017-10-17", "close": 33.919, "volume": 91863.0}, {"date": "2017-10-18", "close": 34.13, "volume": 83832.0}, {"date": "2017-10-19", "close": 33.76, "volume": 76869.0}, {"date": "2017-10-20", "close": 33.96, "volume": 36240.0}, {"date": "2017-10-23", "close": 33.73, "volume": 52125.0}, {"date": "2017-10-24", "close": 34.01, "volume": 67725.0}, {"date": "2017-10-25", "close": 34.12, "volume": 74484.0}, {"date": "2017-10-26", "close": 34.28, "volume": 26571.0}, {"date": "2017-10-27", "close": 34.49, "volume": 32761.0}, {"date": "2017-10-30", "close": 34.16, "volume": 34346.0}, {"date": "2017-10-31", "close": 34.2919, "volume": 40413.0}, {"date": "2017-11-01", "close": 34.55, "volume": 91335.0}, {"date": "2017-11-02", "close": 34.42, "volume": 17029.0}, {"date": "2017-11-03", "close": 34.25, "volume": 43765.0}, {"date": "2017-11-06", "close": 34.67, "volume": 28833.0}, {"date": "2017-11-07", "close": 34.89, "volume": 58198.0}, {"date": "2017-11-08", "close": 34.7968, "volume": 84172.0}, {"date": "2017-11-09", "close": 34.93, "volume": 21548.0}, {"date": "2017-11-10", "close": 35.36, "volume": 41986.0}, {"date": "2017-11-13", "close": 35.4, "volume": 19068.0}, {"date": "2017-11-14", "close": 35.11, "volume": 65438.0}, {"date": "2017-11-15", "close": 34.86, "volume": 46230.0}, {"date": "2017-11-16", "close": 35.22, "volume": 43123.0}, {"date": "2017-11-17", "close": 35.12, "volume": 37486.0}, {"date": "2017-11-20", "close": 35.34, "volume": 34916.0}, {"date": "2017-11-21", "close": 36.11, "volume": 30713.0}, {"date": "2017-11-22", "close": 36.01, "volume": 552726.0}, {"date": "2017-11-24", "close": 35.0508, "volume": 32579.0}, {"date": "2017-11-27", "close": 34.43, "volume": 93076.0}, {"date": "2017-11-28", "close": 34.67, "volume": 39543.0}, {"date": "2017-11-29", "close": 34.4454, "volume": 69059.0}, {"date": "2017-11-30", "close": 34.23, "volume": 43740.0}, {"date": "2017-12-01", "close": 33.92, "volume": 125872.0}, {"date": "2017-12-04", "close": 34.11, "volume": 34224.0}, {"date": "2017-12-05", "close": 34.18, "volume": 37443.0}, {"date": "2017-12-06", "close": 34.06, "volume": 77256.0}, {"date": "2017-12-07", "close": 33.74, "volume": 51805.0}, {"date": "2017-12-08", "close": 34.0, "volume": 24934.0}, {"date": "2017-12-11", "close": 34.54, "volume": 18963.0}, {"date": "2017-12-12", "close": 34.04, "volume": 29715.0}, {"date": "2017-12-13", "close": 34.47, "volume": 26932.0}, {"date": "2017-12-14", "close": 34.19, "volume": 31519.0}, {"date": "2017-12-15", "close": 33.91, "volume": 37483.0}, {"date": "2017-12-18", "close": 33.84, "volume": 45811.0}, {"date": "2017-12-19", "close": 33.98, "volume": 62279.0}, {"date": "2017-12-20", "close": 34.0, "volume": 28215.0}, {"date": "2017-12-21", "close": 34.35, "volume": 45803.0}, {"date": "2017-12-22", "close": 34.295, "volume": 24693.0}, {"date": "2017-12-26", "close": 34.3874, "volume": 27312.0}, {"date": "2017-12-27", "close": 33.79, "volume": 39467.0}, {"date": "2017-12-28", "close": 34.21, "volume": 16562.0}, {"date": "2017-12-29", "close": 34.44, "volume": 23476.0}, {"date": "2018-01-02", "close": 35.04, "volume": 38910.0}, {"date": "2018-01-03", "close": 35.38, "volume": 100949.0}, {"date": "2018-01-04", "close": 35.5611, "volume": 39332.0}, {"date": "2018-01-05", "close": 35.73, "volume": 28876.0}, {"date": "2018-01-08", "close": 35.83, "volume": 32987.0}, {"date": "2018-01-09", "close": 35.87, "volume": 34704.0}, {"date": "2018-01-10", "close": 36.04, "volume": 26208.0}, {"date": "2018-01-11", "close": 36.35, "volume": 81136.0}, {"date": "2018-01-12", "close": 36.87, "volume": 60790.0}, {"date": "2018-01-16", "close": 37.19, "volume": 158695.0}, {"date": "2018-01-17", "close": 37.29, "volume": 41968.0}, {"date": "2018-01-18", "close": 37.43, "volume": 25733.0}, {"date": "2018-01-19", "close": 37.84, "volume": 25448.0}, {"date": "2018-01-22", "close": 38.12, "volume": 77479.0}, {"date": "2018-01-23", "close": 38.59, "volume": 91433.0}, {"date": "2018-01-24", "close": 38.9, "volume": 310864.0}, {"date": "2018-01-25", "close": 38.84, "volume": 373577.0}, {"date": "2018-01-26", "close": 39.22, "volume": 451903.0}, {"date": "2018-01-29", "close": 38.0, "volume": 329423.0}, {"date": "2018-01-30", "close": 37.78, "volume": 181072.0}, {"date": "2018-01-31", "close": 38.23, "volume": 191423.0}, {"date": "2018-02-01", "close": 37.85, "volume": 101235.0}, {"date": "2018-02-02", "close": 37.75, "volume": 139847.0}, {"date": "2018-02-05", "close": 37.62, "volume": 176391.0}, {"date": "2018-02-06", "close": 37.61, "volume": 194909.0}, {"date": "2018-02-07", "close": 35.9, "volume": 261582.0}, {"date": "2018-02-08", "close": 34.66, "volume": 304248.0}, {"date": "2018-02-09", "close": 33.78, "volume": 513538.0}, {"date": "2018-02-12", "close": 34.9, "volume": 747086.0}, {"date": "2018-02-13", "close": 34.99, "volume": 240748.0}, {"date": "2018-02-14", "close": 35.52, "volume": 87856.0}, {"date": "2018-02-15", "close": 36.17, "volume": 121719.0}, {"date": "2018-02-16", "close": 36.19, "volume": 197088.0}, {"date": "2018-02-20", "close": 35.59, "volume": 133229.0}, {"date": "2018-02-21", "close": 35.8, "volume": 55140.0}, {"date": "2018-02-22", "close": 35.91, "volume": 100248.0}, {"date": "2018-02-23", "close": 36.25, "volume": 70519.0}, {"date": "2018-02-26", "close": 37.04, "volume": 94749.0}, {"date": "2018-02-27", "close": 35.67, "volume": 243764.0}, {"date": "2018-02-28", "close": 35.35, "volume": 69089.0}, {"date": "2018-03-01", "close": 35.2, "volume": 57996.0}, {"date": "2018-03-02", "close": 35.4318, "volume": 61972.0}, {"date": "2018-03-05", "close": 35.55, "volume": 47610.0}, {"date": "2018-03-06", "close": 36.04, "volume": 43660.0}, {"date": "2018-03-07", "close": 35.84, "volume": 139914.0}, {"date": "2018-03-08", "close": 36.0, "volume": 33792.0}, {"date": "2018-03-09", "close": 36.47, "volume": 51682.0}, {"date": "2018-03-12", "close": 36.41, "volume": 95817.0}, {"date": "2018-03-13", "close": 35.82, "volume": 100233.0}, {"date": "2018-03-14", "close": 35.86, "volume": 129756.0}, {"date": "2018-03-15", "close": 36.06, "volume": 25552.0}, {"date": "2018-03-16", "close": 35.79, "volume": 46864.0}, {"date": "2018-03-19", "close": 35.66, "volume": 82859.0}, {"date": "2018-03-20", "close": 35.9, "volume": 29547.0}, {"date": "2018-03-21", "close": 35.57, "volume": 62360.0}, {"date": "2018-03-22", "close": 34.75, "volume": 117305.0}, {"date": "2018-03-23", "close": 33.93, "volume": 157517.0}, {"date": "2018-03-26", "close": 34.73, "volume": 334719.0}, {"date": "2018-03-27", "close": 34.43, "volume": 231326.0}, {"date": "2018-03-28", "close": 33.87, "volume": 145318.0}, {"date": "2018-03-29", "close": 34.89, "volume": 91447.0}, {"date": "2018-04-02", "close": 34.05, "volume": 123080.0}, {"date": "2018-04-03", "close": 34.51, "volume": 28311.0}, {"date": "2018-04-04", "close": 34.6185, "volume": 180037.0}, {"date": "2018-04-05", "close": 34.76, "volume": 72220.0}, {"date": "2018-04-06", "close": 33.98, "volume": 100899.0}, {"date": "2018-04-09", "close": 33.95, "volume": 247356.0}, {"date": "2018-04-10", "close": 35.04, "volume": 167279.0}, {"date": "2018-04-11", "close": 35.17, "volume": 63631.0}, {"date": "2018-04-12", "close": 34.97, "volume": 161943.0}, {"date": "2018-04-13", "close": 34.38, "volume": 90417.0}, {"date": "2018-04-16", "close": 33.92, "volume": 143063.0}, {"date": "2018-04-17", "close": 33.76, "volume": 91578.0}, {"date": "2018-04-18", "close": 33.67, "volume": 100632.0}, {"date": "2018-04-19", "close": 33.73, "volume": 67494.0}, {"date": "2018-04-20", "close": 33.06, "volume": 114324.0}, {"date": "2018-04-23", "close": 33.28, "volume": 200471.0}, {"date": "2018-04-24", "close": 34.01, "volume": 134635.0}, {"date": "2018-04-25", "close": 33.8, "volume": 65983.0}, {"date": "2018-04-26", "close": 33.42, "volume": 80228.0}, {"date": "2018-04-27", "close": 33.29, "volume": 92641.0}, {"date": "2018-04-30", "close": 33.37, "volume": 63835.0}, {"date": "2018-05-01", "close": 33.35, "volume": 57192.0}, {"date": "2018-05-02", "close": 33.04, "volume": 226431.0}, {"date": "2018-05-03", "close": 33.4, "volume": 159874.0}, {"date": "2018-05-04", "close": 33.42, "volume": 154313.0}, {"date": "2018-05-07", "close": 33.78, "volume": 290699.0}, {"date": "2018-05-08", "close": 34.11, "volume": 277252.0}, {"date": "2018-05-09", "close": 34.23, "volume": 136416.0}, {"date": "2018-05-10", "close": 34.67, "volume": 378498.0}, {"date": "2018-05-11", "close": 34.47, "volume": 123769.0}, {"date": "2018-05-14", "close": 34.86, "volume": 330792.0}, {"date": "2018-05-15", "close": 34.39, "volume": 323686.0}, {"date": "2018-05-16", "close": 34.6, "volume": 274600.0}, {"date": "2018-05-17", "close": 34.14, "volume": 202316.0}, {"date": "2018-05-18", "close": 34.32, "volume": 276966.0}, {"date": "2018-05-21", "close": 34.8, "volume": 2041330.0}, {"date": "2018-05-22", "close": 34.59, "volume": 1027335.0}, {"date": "2018-05-23", "close": 34.01, "volume": 823396.0}, {"date": "2018-05-24", "close": 33.82, "volume": 472987.0}, {"date": "2018-05-25", "close": 33.72, "volume": 1179197.0}, {"date": "2018-05-29", "close": 33.2, "volume": 1060324.0}, {"date": "2018-05-30", "close": 33.05, "volume": 1310524.0}, {"date": "2018-05-31", "close": 33.54, "volume": 1338067.0}, {"date": "2018-06-01", "close": 33.35, "volume": 599764.0}, {"date": "2018-06-04", "close": 33.59, "volume": 241467.0}, {"date": "2018-06-05", "close": 33.84, "volume": 313586.0}, {"date": "2018-06-06", "close": 34.02, "volume": 278683.0}, {"date": "2018-06-07", "close": 33.68, "volume": 308513.0}, {"date": "2018-06-08", "close": 33.36, "volume": 293237.0}, {"date": "2018-06-11", "close": 33.38, "volume": 327102.0}, {"date": "2018-06-12", "close": 33.63, "volume": 114669.0}, {"date": "2018-06-13", "close": 33.34, "volume": 181694.0}, {"date": "2018-06-14", "close": 33.38, "volume": 128472.0}, {"date": "2018-06-15", "close": 33.0, "volume": 259474.0}, {"date": "2018-06-18", "close": 32.52, "volume": 311128.0}, {"date": "2018-06-19", "close": 31.4, "volume": 896786.0}, {"date": "2018-06-20", "close": 31.58, "volume": 414497.0}, {"date": "2018-06-21", "close": 31.06, "volume": 482367.0}, {"date": "2018-06-22", "close": 31.37, "volume": 391376.0}, {"date": "2018-06-25", "close": 30.65, "volume": 791594.0}, {"date": "2018-06-26", "close": 30.19, "volume": 2384161.0}, {"date": "2018-06-27", "close": 29.29, "volume": 1452855.0}, {"date": "2018-06-28", "close": 29.34, "volume": 1087022.0}, {"date": "2018-06-29", "close": 29.86, "volume": 437638.0}, {"date": "2018-07-02", "close": 28.75, "volume": 503308.0}, {"date": "2018-07-03", "close": 28.61, "volume": 334925.0}, {"date": "2018-07-05", "close": 28.38, "volume": 852566.0}, {"date": "2018-07-06", "close": 28.71, "volume": 599541.0}, {"date": "2018-07-09", "close": 29.75, "volume": 882847.0}, {"date": "2018-07-10", "close": 29.72, "volume": 193354.0}, {"date": "2018-07-11", "close": 28.93, "volume": 214595.0}, {"date": "2018-07-12", "close": 29.78, "volume": 170062.0}, {"date": "2018-07-13", "close": 29.78, "volume": 110475.0}, {"date": "2018-07-16", "close": 29.53, "volume": 96004.0}, {"date": "2018-07-17", "close": 29.34, "volume": 116971.0}, {"date": "2018-07-18", "close": 29.18, "volume": 195147.0}, {"date": "2018-07-19", "close": 28.62, "volume": 299798.0}, {"date": "2018-07-20", "close": 29.38, "volume": 215869.0}, {"date": "2018-07-23", "close": 29.37, "volume": 682989.0}, {"date": "2018-07-24", "close": 30.1, "volume": 415378.0}, {"date": "2018-07-25", "close": 30.25, "volume": 281208.0}, {"date": "2018-07-26", "close": 29.5, "volume": 159407.0}, {"date": "2018-07-27", "close": 29.34, "volume": 135356.0}, {"date": "2018-07-30", "close": 29.34, "volume": 264619.0}, {"date": "2018-07-31", "close": 29.67, "volume": 183843.0}, {"date": "2018-08-01", "close": 28.62, "volume": 363511.0}, {"date": "2018-08-02", "close": 28.04, "volume": 516388.0}, {"date": "2018-08-03", "close": 27.81, "volume": 276333.0}, {"date": "2018-08-06", "close": 27.28, "volume": 358093.0}, {"date": "2018-08-07", "close": 28.25, "volume": 403655.0}, {"date": "2018-08-08", "close": 27.65, "volume": 146530.0}, {"date": "2018-08-09", "close": 28.35, "volume": 86057.0}, {"date": "2018-08-10", "close": 28.04, "volume": 125308.0}, {"date": "2018-08-13", "close": 27.85, "volume": 105666.0}, {"date": "2018-08-14", "close": 27.86, "volume": 104688.0}, {"date": "2018-08-15", "close": 26.73, "volume": 303533.0}, {"date": "2018-08-16", "close": 27.17, "volume": 345207.0}, {"date": "2018-08-17", "close": 27.37, "volume": 228594.0}, {"date": "2018-08-20", "close": 27.22, "volume": 190615.0}, {"date": "2018-08-21", "close": 27.87, "volume": 152562.0}, {"date": "2018-08-22", "close": 27.58, "volume": 156940.0}, {"date": "2018-08-23", "close": 27.27, "volume": 83596.0}, {"date": "2018-08-24", "close": 27.95, "volume": 138975.0}, {"date": "2018-08-27", "close": 28.51, "volume": 138480.0}, {"date": "2018-08-28", "close": 28.36, "volume": 43414.0}, {"date": "2018-08-29", "close": 28.34, "volume": 73317.0}, {"date": "2018-08-30", "close": 27.54, "volume": 200514.0}, {"date": "2018-08-31", "close": 27.77, "volume": 100479.0}, {"date": "2018-09-04", "close": 27.77, "volume": 92056.0}, {"date": "2018-09-05", "close": 27.44, "volume": 128680.0}, {"date": "2018-09-06", "close": 27.27, "volume": 127624.0}, {"date": "2018-09-07", "close": 27.03, "volume": 124440.0}, {"date": "2018-09-10", "close": 26.91, "volume": 313417.0}, {"date": "2018-09-11", "close": 26.6, "volume": 247745.0}, {"date": "2018-09-12", "close": 27.04, "volume": 234104.0}, {"date": "2018-09-13", "close": 27.18, "volume": 101354.0}, {"date": "2018-09-14", "close": 26.74, "volume": 382700.0}, {"date": "2018-09-17", "close": 26.77, "volume": 281193.0}, {"date": "2018-09-18", "close": 27.42, "volume": 94067.0}, {"date": "2018-09-19", "close": 27.79, "volume": 218710.0}, {"date": "2018-09-20", "close": 27.94, "volume": 83125.0}, {"date": "2018-09-21", "close": 28.6, "volume": 615338.0}, {"date": "2018-09-24", "close": 28.33, "volume": 123749.0}, {"date": "2018-09-25", "close": 28.32, "volume": 72402.0}, {"date": "2018-09-26", "close": 28.83, "volume": 917776.0}, {"date": "2018-09-27", "close": 28.57, "volume": 74438.0}, {"date": "2018-09-28", "close": 28.93, "volume": 133461.0}, {"date": "2018-10-01", "close": 28.9, "volume": 63039.0}, {"date": "2018-10-02", "close": 28.34, "volume": 93949.0}, {"date": "2018-10-03", "close": 28.23, "volume": 63936.0}, {"date": "2018-10-04", "close": 27.6, "volume": 155634.0}, {"date": "2018-10-05", "close": 27.89, "volume": 82091.0}, {"date": "2018-10-08", "close": 27.35, "volume": 283830.0}, {"date": "2018-10-09", "close": 27.24, "volume": 118992.0}, {"date": "2018-10-10", "close": 26.67, "volume": 157344.0}, {"date": "2018-10-11", "close": 26.19, "volume": 179983.0}, {"date": "2018-10-12", "close": 26.48, "volume": 228837.0}, {"date": "2018-10-15", "close": 26.13, "volume": 83103.0}, {"date": "2018-10-16", "close": 26.13, "volume": 166104.0}, {"date": "2018-10-17", "close": 25.71, "volume": 127948.0}, {"date": "2018-10-18", "close": 24.94, "volume": 398464.0}, {"date": "2018-10-19", "close": 25.83, "volume": 108038.0}, {"date": "2018-10-22", "close": 26.99, "volume": 276365.0}, {"date": "2018-10-23", "close": 26.46, "volume": 102240.0}, {"date": "2018-10-24", "close": 25.93, "volume": 130684.0}, {"date": "2018-10-25", "close": 26.63, "volume": 245574.0}, {"date": "2018-10-26", "close": 26.18, "volume": 194868.0}, {"date": "2018-10-29", "close": 25.09, "volume": 291949.0}, {"date": "2018-10-30", "close": 25.53, "volume": 122523.0}, {"date": "2018-10-31", "close": 26.1, "volume": 96344.0}, {"date": "2018-11-01", "close": 27.18, "volume": 131997.0}, {"date": "2018-11-02", "close": 27.1, "volume": 153982.0}, {"date": "2018-11-05", "close": 26.91, "volume": 130481.0}, {"date": "2018-11-06", "close": 26.7773, "volume": 45335.0}, {"date": "2018-11-07", "close": 26.98, "volume": 44486.0}, {"date": "2018-11-08", "close": 26.32, "volume": 30822.0}, {"date": "2018-11-09", "close": 25.89, "volume": 96288.0}, {"date": "2018-11-12", "close": 26.03, "volume": 56488.0}, {"date": "2018-11-13", "close": 26.66, "volume": 65632.0}, {"date": "2018-11-14", "close": 26.32, "volume": 43695.0}, {"date": "2018-11-15", "close": 26.95, "volume": 59502.0}, {"date": "2018-11-16", "close": 27.1, "volume": 29085.0}, {"date": "2018-11-19", "close": 26.87, "volume": 52999.0}, {"date": "2018-11-20", "close": 26.17, "volume": 150220.0}, {"date": "2018-11-21", "close": 26.66, "volume": 39455.0}, {"date": "2018-11-23", "close": 25.94, "volume": 267450.0}, {"date": "2018-11-26", "close": 26.0, "volume": 126680.0}, {"date": "2018-11-27", "close": 25.84, "volume": 40102.0}, {"date": "2018-11-28", "close": 26.38, "volume": 45744.0}, {"date": "2018-11-29", "close": 26.02, "volume": 53383.0}, {"date": "2018-11-30", "close": 26.27, "volume": 142396.0}, {"date": "2018-12-03", "close": 27.31, "volume": 187173.0}, {"date": "2018-12-04", "close": 27.07, "volume": 92346.0}, {"date": "2018-12-06", "close": 26.66, "volume": 55485.0}, {"date": "2018-12-07", "close": 26.34, "volume": 59554.0}, {"date": "2018-12-10", "close": 26.2, "volume": 150076.0}, {"date": "2018-12-11", "close": 26.43, "volume": 109579.0}, {"date": "2018-12-12", "close": 26.6, "volume": 115794.0}, {"date": "2018-12-13", "close": 26.85, "volume": 62107.0}, {"date": "2018-12-14", "close": 26.5, "volume": 120442.0}, {"date": "2018-12-17", "close": 26.08, "volume": 165705.0}, {"date": "2018-12-18", "close": 26.28, "volume": 98204.0}, {"date": "2018-12-19", "close": 25.79, "volume": 1382541.0}, {"date": "2018-12-20", "close": 25.65, "volume": 85551.0}, {"date": "2018-12-21", "close": 25.06, "volume": 130948.0}, {"date": "2018-12-24", "close": 25.1942, "volume": 71424.0}, {"date": "2018-12-26", "close": 24.53, "volume": 114267.0}, {"date": "2018-12-27", "close": 24.29, "volume": 115363.0}, {"date": "2018-12-28", "close": 24.51, "volume": 117299.0}, {"date": "2018-12-31", "close": 24.46, "volume": 108360.0}, {"date": "2019-01-02", "close": 24.37, "volume": 58192.0}, {"date": "2019-01-03", "close": 24.2, "volume": 375515.0}, {"date": "2019-01-04", "close": 25.18, "volume": 102067.0}, {"date": "2019-01-07", "close": 25.13, "volume": 68468.0}, {"date": "2019-01-08", "close": 25.06, "volume": 71261.0}, {"date": "2019-01-09", "close": 25.6, "volume": 397703.0}, {"date": "2019-01-10", "close": 25.58, "volume": 61758.0}, {"date": "2019-01-11", "close": 25.71, "volume": 29746.0}, {"date": "2019-01-14", "close": 25.45, "volume": 78399.0}, {"date": "2019-01-15", "close": 25.94, "volume": 50623.0}, {"date": "2019-01-16", "close": 26.18, "volume": 78974.0}, {"date": "2019-01-17", "close": 26.18, "volume": 204533.0}, {"date": "2019-01-18", "close": 26.36, "volume": 191925.0}, {"date": "2019-01-22", "close": 25.86, "volume": 45627.0}, {"date": "2019-01-23", "close": 26.04, "volume": 35606.0}, {"date": "2019-01-24", "close": 26.3, "volume": 26994.0}, {"date": "2019-01-25", "close": 26.77, "volume": 103459.0}, {"date": "2019-01-28", "close": 26.48, "volume": 254888.0}, {"date": "2019-01-29", "close": 26.58, "volume": 55060.0}, {"date": "2019-01-30", "close": 26.78, "volume": 140771.0}, {"date": "2019-01-31", "close": 27.2, "volume": 59078.0}, {"date": "2019-02-01", "close": 27.07, "volume": 35716.0}, {"date": "2019-02-04", "close": 27.04, "volume": 89577.0}, {"date": "2019-02-05", "close": 27.33, "volume": 84419.0}, {"date": "2019-02-06", "close": 27.17, "volume": 131201.0}, {"date": "2019-02-07", "close": 26.92, "volume": 84932.0}, {"date": "2019-02-08", "close": 26.74, "volume": 69110.0}, {"date": "2019-02-11", "close": 27.44, "volume": 89875.0}, {"date": "2019-02-12", "close": 27.62, "volume": 134528.0}, {"date": "2019-02-13", "close": 28.14, "volume": 561795.0}, {"date": "2019-02-14", "close": 28.15, "volume": 132294.0}, {"date": "2019-02-15", "close": 28.02, "volume": 135700.0}, {"date": "2019-02-19", "close": 28.71, "volume": 140895.0}, {"date": "2019-02-20", "close": 28.94, "volume": 129413.0}, {"date": "2019-02-21", "close": 28.65, "volume": 111169.0}, {"date": "2019-02-22", "close": 29.38, "volume": 220918.0}, {"date": "2019-02-25", "close": 31.23, "volume": 484297.0}, {"date": "2019-02-26", "close": 30.82, "volume": 240996.0}, {"date": "2019-02-27", "close": 30.7, "volume": 348845.0}, {"date": "2019-02-28", "close": 30.48, "volume": 293375.0}, {"date": "2019-03-01", "close": 31.29, "volume": 984604.0}, {"date": "2019-03-04", "close": 31.58, "volume": 822511.0}, {"date": "2019-03-05", "close": 31.75, "volume": 468440.0}, {"date": "2019-03-06", "close": 31.84, "volume": 326259.0}, {"date": "2019-03-07", "close": 30.96, "volume": 479901.0}, {"date": "2019-03-08", "close": 29.87, "volume": 323238.0}, {"date": "2019-03-11", "close": 31.13, "volume": 310979.0}, {"date": "2019-03-12", "close": 31.23, "volume": 278680.0}, {"date": "2019-03-13", "close": 30.9, "volume": 525558.0}, {"date": "2019-03-14", "close": 30.57, "volume": 169715.0}, {"date": "2019-03-15", "close": 31.1, "volume": 1035146.0}, {"date": "2019-03-18", "close": 31.83, "volume": 1189116.0}, {"date": "2019-03-19", "close": 31.76, "volume": 738056.0}, {"date": "2019-03-20", "close": 31.82, "volume": 261304.0}, {"date": "2019-03-21", "close": 31.92, "volume": 157924.0}, {"date": "2019-03-22", "close": 31.29, "volume": 365106.0}, {"date": "2019-03-25", "close": 30.99, "volume": 229294.0}, {"date": "2019-03-26", "close": 30.81, "volume": 239472.0}, {"date": "2019-03-27", "close": 30.74, "volume": 125908.0}, {"date": "2019-03-28", "close": 30.82, "volume": 1793022.0}, {"date": "2019-03-29", "close": 31.89, "volume": 536291.0}, {"date": "2019-04-01", "close": 33.01, "volume": 496896.0}, {"date": "2019-04-02", "close": 32.78, "volume": 321480.0}, {"date": "2019-04-03", "close": 33.23, "volume": 417377.0}, {"date": "2019-04-04", "close": 33.79, "volume": 380843.0}, {"date": "2019-04-05", "close": 34.06, "volume": 453719.0}, {"date": "2019-04-08", "close": 33.75, "volume": 243266.0}, {"date": "2019-04-09", "close": 33.47, "volume": 190576.0}, {"date": "2019-04-10", "close": 33.64, "volume": 142136.0}, {"date": "2019-04-11", "close": 32.84, "volume": 298365.0}, {"date": "2019-04-12", "close": 33.59, "volume": 176415.0}, {"date": "2019-04-15", "close": 32.75, "volume": 147250.0}, {"date": "2019-04-16", "close": 33.66, "volume": 203781.0}, {"date": "2019-04-17", "close": 33.92, "volume": 313787.0}, {"date": "2019-04-18", "close": 33.78, "volume": 217904.0}, {"date": "2019-04-22", "close": 33.28, "volume": 362920.0}, {"date": "2019-04-23", "close": 33.15, "volume": 507627.0}, {"date": "2019-04-24", "close": 32.87, "volume": 364607.0}, {"date": "2019-04-25", "close": 31.97, "volume": 663684.0}, {"date": "2019-04-26", "close": 32.09, "volume": 252699.0}, {"date": "2019-04-29", "close": 31.89, "volume": 261069.0}, {"date": "2019-04-30", "close": 32.06, "volume": 219203.0}, {"date": "2019-05-01", "close": 31.97, "volume": 310526.0}, {"date": "2019-05-02", "close": 31.79, "volume": 306533.0}, {"date": "2019-05-03", "close": 32.32, "volume": 162044.0}, {"date": "2019-05-06", "close": 30.82, "volume": 737336.0}, {"date": "2019-05-07", "close": 29.84, "volume": 1209670.0}, {"date": "2019-05-08", "close": 29.73, "volume": 254989.0}, {"date": "2019-05-09", "close": 29.43, "volume": 764769.0}, {"date": "2019-05-10", "close": 29.87, "volume": 325965.0}, {"date": "2019-05-13", "close": 28.55, "volume": 628699.0}, {"date": "2019-05-14", "close": 29.51, "volume": 2683090.0}, {"date": "2019-05-15", "close": 29.78, "volume": 187695.0}, {"date": "2019-05-16", "close": 30.04, "volume": 143222.0}, {"date": "2019-05-17", "close": 29.01, "volume": 479037.0}, {"date": "2019-05-20", "close": 28.72, "volume": 535128.0}, {"date": "2019-05-21", "close": 29.23, "volume": 272633.0}, {"date": "2019-05-22", "close": 29.18, "volume": 188404.0}, {"date": "2019-05-23", "close": 28.8, "volume": 440152.0}, {"date": "2019-05-24", "close": 28.7, "volume": 224496.0}, {"date": "2019-05-28", "close": 29.05, "volume": 3719934.0}, {"date": "2019-05-29", "close": 29.24, "volume": 844977.0}, {"date": "2019-05-30", "close": 29.25, "volume": 272909.0}, {"date": "2019-05-31", "close": 29.0, "volume": 229661.0}, {"date": "2019-06-03", "close": 29.21, "volume": 210551.0}, {"date": "2019-06-04", "close": 29.18, "volume": 154301.0}, {"date": "2019-06-05", "close": 28.83, "volume": 143961.0}, {"date": "2019-06-06", "close": 28.79, "volume": 446115.0}, {"date": "2019-06-07", "close": 28.89, "volume": 448901.0}, {"date": "2019-06-10", "close": 29.06, "volume": 462533.0}, {"date": "2019-06-11", "close": 29.8, "volume": 231842.0}, {"date": "2019-06-12", "close": 29.56, "volume": 94916.0}, {"date": "2019-06-13", "close": 29.65, "volume": 59668.0}, {"date": "2019-06-14", "close": 29.1, "volume": 89526.0}, {"date": "2019-06-17", "close": 29.28, "volume": 66541.0}, {"date": "2019-06-18", "close": 30.06, "volume": 151290.0}, {"date": "2019-06-19", "close": 30.09, "volume": 144072.0}, {"date": "2019-06-20", "close": 31.04, "volume": 341810.0}, {"date": "2019-06-21", "close": 30.89, "volume": 169568.0}, {"date": "2019-06-24", "close": 31.09, "volume": 248606.0}, {"date": "2019-06-25", "close": 30.55, "volume": 89118.0}, {"date": "2019-06-26", "close": 30.71, "volume": 119545.0}, {"date": "2019-06-27", "close": 30.95, "volume": 191312.0}, {"date": "2019-06-28", "close": 30.96, "volume": 73794.0}, {"date": "2019-07-01", "close": 31.9, "volume": 235757.0}, {"date": "2019-07-02", "close": 31.7, "volume": 125089.0}, {"date": "2019-07-03", "close": 31.5, "volume": 69448.0}, {"date": "2019-07-05", "close": 31.09, "volume": 96676.0}, {"date": "2019-07-08", "close": 30.63, "volume": 470993.0}, {"date": "2019-07-09", "close": 30.67, "volume": 385600.0}, {"date": "2019-07-10", "close": 30.75, "volume": 101749.0}, {"date": "2019-07-11", "close": 30.54, "volume": 99270.0}, {"date": "2019-07-12", "close": 30.58, "volume": 174631.0}, {"date": "2019-07-15", "close": 30.96, "volume": 75985.0}, {"date": "2019-07-16", "close": 30.75, "volume": 62468.0}, {"date": "2019-07-17", "close": 30.76, "volume": 225500.0}, {"date": "2019-07-18", "close": 30.61, "volume": 260051.0}, {"date": "2019-07-19", "close": 30.7, "volume": 1370473.0}, {"date": "2019-07-22", "close": 30.46, "volume": 63517.0}, {"date": "2019-07-23", "close": 30.76, "volume": 73322.0}, {"date": "2019-07-24", "close": 31.0, "volume": 86360.0}, {"date": "2019-07-25", "close": 30.97, "volume": 657157.0}, {"date": "2019-07-26", "close": 31.28, "volume": 194618.0}, {"date": "2019-07-29", "close": 31.26, "volume": 427007.0}, {"date": "2019-07-30", "close": 31.03, "volume": 1942760.0}, {"date": "2019-07-31", "close": 30.73, "volume": 2869477.0}, {"date": "2019-08-01", "close": 29.55, "volume": 333785.0}, {"date": "2019-08-02", "close": 29.45, "volume": 246692.0}, {"date": "2019-08-05", "close": 28.13, "volume": 861177.0}, {"date": "2019-08-06", "close": 28.65, "volume": 479212.0}, {"date": "2019-08-07", "close": 28.72, "volume": 275253.0}, {"date": "2019-08-08", "close": 29.09, "volume": 385160.0}, {"date": "2019-08-09", "close": 28.62, "volume": 245730.0}, {"date": "2019-08-12", "close": 28.56, "volume": 159509.0}, {"date": "2019-08-13", "close": 29.51, "volume": 191085.0}, {"date": "2019-08-14", "close": 28.72, "volume": 150822.0}, {"date": "2019-08-15", "close": 29.06, "volume": 144751.0}, {"date": "2019-08-16", "close": 29.56, "volume": 146465.0}, {"date": "2019-08-19", "close": 29.8, "volume": 856378.0}, {"date": "2019-08-20", "close": 29.8, "volume": 201904.0}, {"date": "2019-08-21", "close": 30.13, "volume": 179772.0}, {"date": "2019-08-22", "close": 30.02, "volume": 179486.0}, {"date": "2019-08-23", "close": 29.4, "volume": 201077.0}, {"date": "2019-08-26", "close": 29.56, "volume": 191716.0}, {"date": "2019-08-27", "close": 29.85, "volume": 830724.0}, {"date": "2019-08-28", "close": 29.74, "volume": 125436.0}, {"date": "2019-08-29", "close": 30.07, "volume": 89657.0}, {"date": "2019-08-30", "close": 29.86, "volume": 184051.0}, {"date": "2019-09-03", "close": 30.17, "volume": 68892.0}, {"date": "2019-09-04", "close": 30.63, "volume": 127982.0}, {"date": "2019-09-05", "close": 31.13, "volume": 338275.0}, {"date": "2019-09-06", "close": 31.37, "volume": 68445.0}, {"date": "2019-09-09", "close": 31.56, "volume": 115412.0}, {"date": "2019-09-10", "close": 31.51, "volume": 82086.0}, {"date": "2019-09-11", "close": 31.26, "volume": 59009.0}, {"date": "2019-09-12", "close": 31.67, "volume": 79194.0}, {"date": "2019-09-13", "close": 31.89, "volume": 402911.0}, {"date": "2019-09-16", "close": 31.49, "volume": 40086.0}, {"date": "2019-09-17", "close": 31.0, "volume": 45853.0}, {"date": "2019-09-18", "close": 30.94, "volume": 100040.0}, {"date": "2019-09-19", "close": 31.16, "volume": 174766.0}, {"date": "2019-09-20", "close": 30.71, "volume": 131372.0}, {"date": "2019-09-23", "close": 30.73, "volume": 57386.0}, {"date": "2019-09-24", "close": 30.75, "volume": 66168.0}, {"date": "2019-09-25", "close": 30.63, "volume": 34539.0}, {"date": "2019-09-26", "close": 30.24, "volume": 43797.0}, {"date": "2019-09-27", "close": 29.81, "volume": 166196.0}, {"date": "2019-09-30", "close": 29.96, "volume": 70717.0}, {"date": "2019-10-01", "close": 29.82, "volume": 81861.0}, {"date": "2019-10-02", "close": 29.72, "volume": 137617.0}, {"date": "2019-10-03", "close": 29.95, "volume": 32407.0}, {"date": "2019-10-04", "close": 30.02, "volume": 51149.0}, {"date": "2019-10-07", "close": 29.88, "volume": 81017.0}, {"date": "2019-10-08", "close": 29.68, "volume": 166382.0}, {"date": "2019-10-09", "close": 30.22, "volume": 63611.0}, {"date": "2019-10-10", "close": 30.83, "volume": 95739.0}, {"date": "2019-10-11", "close": 31.19, "volume": 160753.0}, {"date": "2019-10-14", "close": 31.31, "volume": 84446.0}, {"date": "2019-10-15", "close": 31.28, "volume": 99621.0}, {"date": "2019-10-16", "close": 31.02, "volume": 44101.0}, {"date": "2019-10-17", "close": 31.15, "volume": 35186.0}, {"date": "2019-10-18", "close": 30.65, "volume": 83593.0}, {"date": "2019-10-21", "close": 30.87, "volume": 144605.0}, {"date": "2019-10-22", "close": 30.89, "volume": 138544.0}, {"date": "2019-10-23", "close": 30.95, "volume": 50582.0}, {"date": "2019-10-24", "close": 30.76, "volume": 29697.0}, {"date": "2019-10-25", "close": 31.19, "volume": 89367.0}, {"date": "2019-10-28", "close": 31.44, "volume": 48425.0}, {"date": "2019-10-29", "close": 31.0884, "volume": 59367.0}, {"date": "2019-10-30", "close": 31.05, "volume": 92103.0}, {"date": "2019-10-31", "close": 30.86, "volume": 99887.0}, {"date": "2019-11-01", "close": 31.47, "volume": 93491.0}, {"date": "2019-11-04", "close": 31.66, "volume": 47375.0}, {"date": "2019-11-05", "close": 31.95, "volume": 96326.0}, {"date": "2019-11-06", "close": 31.71, "volume": 69819.0}, {"date": "2019-11-07", "close": 32.2, "volume": 569446.0}, {"date": "2019-11-08", "close": 31.95, "volume": 161692.0}, {"date": "2019-11-11", "close": 31.51, "volume": 136921.0}, {"date": "2019-11-12", "close": 31.19, "volume": 185033.0}, {"date": "2019-11-13", "close": 31.2, "volume": 482390.0}, {"date": "2019-11-14", "close": 31.29, "volume": 72103.0}, {"date": "2019-11-15", "close": 31.2, "volume": 176865.0}, {"date": "2019-11-18", "close": 31.24, "volume": 36600.0}, {"date": "2019-11-19", "close": 31.52, "volume": 71895.0}, {"date": "2019-11-20", "close": 31.2, "volume": 59526.0}, {"date": "2019-11-21", "close": 31.25, "volume": 31663.0}, {"date": "2019-11-22", "close": 30.8, "volume": 127377.0}, {"date": "2019-11-25", "close": 31.0, "volume": 142752.0}, {"date": "2019-11-26", "close": 31.0, "volume": 466306.0}, {"date": "2019-11-27", "close": 31.11, "volume": 51677.0}, {"date": "2019-11-29", "close": 30.58, "volume": 98149.0}, {"date": "2019-12-02", "close": 30.36, "volume": 120290.0}, {"date": "2019-12-03", "close": 30.29, "volume": 87113.0}, {"date": "2019-12-04", "close": 30.71, "volume": 32186.0}, {"date": "2019-12-05", "close": 30.9, "volume": 82389.0}, {"date": "2019-12-06", "close": 31.19, "volume": 133622.0}, {"date": "2019-12-09", "close": 30.98, "volume": 172372.0}, {"date": "2019-12-10", "close": 31.32, "volume": 88516.0}, {"date": "2019-12-11", "close": 31.39, "volume": 230432.0}, {"date": "2019-12-12", "close": 31.84, "volume": 823099.0}, {"date": "2019-12-13", "close": 31.81, "volume": 128130.0}, {"date": "2019-12-16", "close": 32.22, "volume": 250654.0}, {"date": "2019-12-17", "close": 32.58, "volume": 50055.0}, {"date": "2019-12-18", "close": 32.56, "volume": 172624.0}, {"date": "2019-12-19", "close": 32.49, "volume": 300823.0}, {"date": "2019-12-20", "close": 32.46, "volume": 140797.0}, {"date": "2019-12-23", "close": 31.91, "volume": 177536.0}, {"date": "2019-12-24", "close": 32.1166, "volume": 53017.0}, {"date": "2019-12-26", "close": 32.55, "volume": 49575.0}, {"date": "2019-12-27", "close": 31.97, "volume": 57220.0}, {"date": "2019-12-30", "close": 32.2988, "volume": 60137.0}, {"date": "2019-12-31", "close": 32.62, "volume": 102783.0}, {"date": "2020-01-02", "close": 33.35, "volume": 205098.0}, {"date": "2020-01-03", "close": 33.05, "volume": 209883.0}, {"date": "2020-01-06", "close": 33.09, "volume": 175826.0}, {"date": "2020-01-07", "close": 33.26, "volume": 102273.0}, {"date": "2020-01-08", "close": 33.28, "volume": 162151.0}, {"date": "2020-01-09", "close": 33.43, "volume": 178002.0}, {"date": "2020-01-10", "close": 33.54, "volume": 80464.0}, {"date": "2020-01-13", "close": 34.25, "volume": 127958.0}, {"date": "2020-01-14", "close": 33.9, "volume": 77466.0}, {"date": "2020-01-15", "close": 33.7906, "volume": 290197.0}, {"date": "2020-01-16", "close": 33.79, "volume": 136901.0}, {"date": "2020-01-17", "close": 33.92, "volume": 69465.0}, {"date": "2020-01-21", "close": 32.95, "volume": 243208.0}, {"date": "2020-01-22", "close": 33.1, "volume": 87498.0}, {"date": "2020-01-23", "close": 32.28, "volume": 416369.0}, {"date": "2020-01-24", "close": 31.88, "volume": 105462.0}, {"date": "2020-01-27", "close": 30.09, "volume": 555992.0}, {"date": "2020-01-28", "close": 30.23, "volume": 133390.0}, {"date": "2020-01-29", "close": 30.4, "volume": 84419.0}, {"date": "2020-01-30", "close": 30.0, "volume": 175801.0}, {"date": "2020-01-31", "close": 29.53, "volume": 234715.0}, {"date": "2020-02-03", "close": 28.9, "volume": 477561.0}, {"date": "2020-02-04", "close": 30.66, "volume": 449084.0}, {"date": "2020-02-05", "close": 30.89, "volume": 185673.0}, {"date": "2020-02-06", "close": 30.83, "volume": 141638.0}, {"date": "2020-02-07", "close": 30.79, "volume": 93099.0}, {"date": "2020-02-10", "close": 31.4, "volume": 181654.0}, {"date": "2020-02-11", "close": 31.74, "volume": 195703.0}, {"date": "2020-02-12", "close": 32.2, "volume": 127253.0}, {"date": "2020-02-13", "close": 31.65, "volume": 378597.0}, {"date": "2020-02-14", "close": 31.78, "volume": 79169.0}, {"date": "2020-02-18", "close": 32.38, "volume": 178529.0}, {"date": "2020-02-19", "close": 32.43, "volume": 159505.0}, {"date": "2020-02-20", "close": 32.65, "volume": 48890.0}, {"date": "2020-02-21", "close": 33.09, "volume": 75479.0}, {"date": "2020-02-24", "close": 32.42, "volume": 604987.0}, {"date": "2020-02-25", "close": 32.45, "volume": 156224.0}, {"date": "2020-02-26", "close": 32.64, "volume": 156446.0}, {"date": "2020-02-27", "close": 32.62, "volume": 341628.0}, {"date": "2020-02-28", "close": 31.82, "volume": 297712.0}, {"date": "2020-03-02", "close": 33.11, "volume": 158679.0}, {"date": "2020-03-03", "close": 33.12, "volume": 341373.0}, {"date": "2020-03-04", "close": 33.77, "volume": 164407.0}, {"date": "2020-03-05", "close": 33.71, "volume": 346203.0}, {"date": "2020-03-06", "close": 33.06, "volume": 214688.0}, {"date": "2020-03-09", "close": 32.14, "volume": 907826.0}, {"date": "2020-03-10", "close": 33.65, "volume": 357562.0}, {"date": "2020-03-11", "close": 32.4, "volume": 172253.0}, {"date": "2020-03-12", "close": 30.22, "volume": 365073.0}, {"date": "2020-03-13", "close": 31.62, "volume": 205206.0}, {"date": "2020-03-16", "close": 28.0, "volume": 303865.0}, {"date": "2020-03-17", "close": 29.85, "volume": 208432.0}, {"date": "2020-03-18", "close": 28.24, "volume": 254304.0}, {"date": "2020-03-19", "close": 28.85, "volume": 237244.0}, {"date": "2020-03-20", "close": 27.91, "volume": 363047.0}, {"date": "2020-03-23", "close": 27.96, "volume": 438599.0}, {"date": "2020-03-24", "close": 29.33, "volume": 180922.0}, {"date": "2020-03-25", "close": 29.61, "volume": 103397.0}, {"date": "2020-03-26", "close": 30.29, "volume": 496631.0}, {"date": "2020-03-27", "close": 29.06, "volume": 295167.0}, {"date": "2020-03-30", "close": 29.65, "volume": 189908.0}, {"date": "2020-03-31", "close": 29.49, "volume": 391945.0}, {"date": "2020-04-01", "close": 28.98, "volume": 96210.0}, {"date": "2020-04-02", "close": 30.07, "volume": 80279.0}, {"date": "2020-04-03", "close": 29.7, "volume": 519305.0}, {"date": "2020-04-06", "close": 30.5, "volume": 172484.0}, {"date": "2020-04-07", "close": 30.2, "volume": 138715.0}, {"date": "2020-04-08", "close": 30.51, "volume": 169793.0}, {"date": "2020-04-09", "close": 30.52, "volume": 77786.0}, {"date": "2020-04-13", "close": 30.06, "volume": 50582.0}, {"date": "2020-04-14", "close": 30.64, "volume": 170469.0}, {"date": "2020-04-15", "close": 30.2, "volume": 103765.0}, {"date": "2020-04-16", "close": 30.27, "volume": 107329.0}, {"date": "2020-04-17", "close": 30.8, "volume": 81008.0}, {"date": "2020-04-20", "close": 30.64, "volume": 88716.0}, {"date": "2020-04-21", "close": 30.15, "volume": 303723.0}, {"date": "2020-04-22", "close": 30.76, "volume": 90483.0}, {"date": "2020-04-23", "close": 30.65, "volume": 154786.0}, {"date": "2020-04-24", "close": 30.6, "volume": 49903.0}, {"date": "2020-04-27", "close": 30.81, "volume": 208206.0}, {"date": "2020-04-28", "close": 30.85, "volume": 100634.0}, {"date": "2020-04-29", "close": 31.02, "volume": 90702.0}, {"date": "2020-04-30", "close": 30.6, "volume": 63645.0}, {"date": "2020-05-01", "close": 29.62, "volume": 132567.0}, {"date": "2020-05-04", "close": 29.68, "volume": 180039.0}, {"date": "2020-05-05", "close": 30.08, "volume": 54690.0}, {"date": "2020-05-06", "close": 31.04, "volume": 93718.0}, {"date": "2020-05-07", "close": 31.49, "volume": 91678.0}, {"date": "2020-05-08", "close": 31.77, "volume": 79397.0}, {"date": "2020-05-11", "close": 31.56, "volume": 98582.0}, {"date": "2020-05-12", "close": 31.63, "volume": 88595.0}, {"date": "2020-05-13", "close": 31.41, "volume": 65708.0}, {"date": "2020-05-14", "close": 31.59, "volume": 72590.0}, {"date": "2020-05-15", "close": 31.09, "volume": 281932.0}, {"date": "2020-05-18", "close": 31.77, "volume": 41364.0}, {"date": "2020-05-19", "close": 31.48, "volume": 46301.0}, {"date": "2020-05-20", "close": 31.6, "volume": 71100.0}, {"date": "2020-05-21", "close": 30.94, "volume": 263361.0}, {"date": "2020-05-22", "close": 30.61, "volume": 148700.0}, {"date": "2020-05-26", "close": 30.7, "volume": 116194.0}, {"date": "2020-05-27", "close": 30.42, "volume": 71332.0}, {"date": "2020-05-28", "close": 30.4, "volume": 107824.0}, {"date": "2020-05-29", "close": 30.91, "volume": 250299.0}, {"date": "2020-06-01", "close": 31.67, "volume": 248272.0}, {"date": "2020-06-02", "close": 32.02, "volume": 95512.0}, {"date": "2020-06-03", "close": 32.1, "volume": 83977.0}, {"date": "2020-06-04", "close": 31.76, "volume": 88330.0}, {"date": "2020-06-05", "close": 32.32, "volume": 88852.0}, {"date": "2020-06-08", "close": 32.37, "volume": 44760.0}, {"date": "2020-06-09", "close": 32.36, "volume": 69402.0}, {"date": "2020-06-10", "close": 32.58, "volume": 60789.0}, {"date": "2020-06-11", "close": 31.82, "volume": 306745.0}, {"date": "2020-06-12", "close": 32.28, "volume": 89548.0}, {"date": "2020-06-15", "close": 32.27, "volume": 145272.0}, {"date": "2020-06-16", "close": 32.2389, "volume": 133515.0}, {"date": "2020-06-17", "close": 32.61, "volume": 144072.0}, {"date": "2020-06-18", "close": 32.8001, "volume": 46239.0}, {"date": "2020-06-19", "close": 32.93, "volume": 207683.0}, {"date": "2020-06-22", "close": 33.41, "volume": 74880.0}, {"date": "2020-06-23", "close": 33.67, "volume": 55577.0}, {"date": "2020-06-24", "close": 33.43, "volume": 89353.0}, {"date": "2020-06-25", "close": 33.4411, "volume": 57687.0}, {"date": "2020-06-26", "close": 33.466, "volume": 25975.0}, {"date": "2020-06-29", "close": 33.67, "volume": 47269.0}, {"date": "2020-06-30", "close": 33.93, "volume": 64702.0}, {"date": "2020-07-01", "close": 34.55, "volume": 75255.0}, {"date": "2020-07-02", "close": 35.33, "volume": 86545.0}, {"date": "2020-07-06", "close": 39.07, "volume": 191144.0}, {"date": "2020-07-07", "close": 38.56, "volume": 149021.0}, {"date": "2020-07-08", "close": 39.59, "volume": 126765.0}, {"date": "2020-07-09", "close": 39.93, "volume": 266980.0}, {"date": "2020-07-10", "close": 39.54, "volume": 81475.0}, {"date": "2020-07-13", "close": 40.19, "volume": 145995.0}, {"date": "2020-07-14", "close": 40.23, "volume": 74537.0}, {"date": "2020-07-15", "close": 39.82, "volume": 81853.0}, {"date": "2020-07-16", "close": 37.97, "volume": 534614.0}, {"date": "2020-07-17", "close": 38.09, "volume": 499584.0}, {"date": "2020-07-20", "close": 39.04, "volume": 275960.0}, {"date": "2020-07-21", "close": 38.95, "volume": 198773.0}, {"date": "2020-07-22", "close": 38.82, "volume": 78579.0}, {"date": "2020-07-23", "close": 38.91, "volume": 81112.0}, {"date": "2020-07-24", "close": 37.71, "volume": 627284.0}, {"date": "2020-07-27", "close": 37.75, "volume": 120028.0}, {"date": "2020-07-28", "close": 37.75, "volume": 76732.0}, {"date": "2020-07-29", "close": 38.92, "volume": 127059.0}, {"date": "2020-07-30", "close": 38.66, "volume": 90366.0}, {"date": "2020-07-31", "close": 38.97, "volume": 28648.0}, {"date": "2020-08-03", "close": 40.0013, "volume": 186995.0}, {"date": "2020-08-04", "close": 39.97, "volume": 131656.0}, {"date": "2020-08-05", "close": 40.1973, "volume": 71825.0}, {"date": "2020-08-06", "close": 40.36, "volume": 61345.0}, {"date": "2020-08-07", "close": 39.5, "volume": 124612.0}, {"date": "2020-08-10", "close": 39.8, "volume": 107171.0}, {"date": "2020-08-11", "close": 39.235, "volume": 281101.0}, {"date": "2020-08-12", "close": 39.17, "volume": 196793.0}, {"date": "2020-08-13", "close": 38.99, "volume": 45893.0}, {"date": "2020-08-14", "close": 39.39, "volume": 72361.0}, {"date": "2020-08-17", "close": 40.54, "volume": 160779.0}, {"date": "2020-08-18", "close": 40.54, "volume": 86965.0}, {"date": "2020-08-19", "close": 39.78, "volume": 168798.0}, {"date": "2020-08-20", "close": 39.82, "volume": 126565.0}, {"date": "2020-08-21", "close": 39.77, "volume": 54599.0}, {"date": "2020-08-24", "close": 40.07, "volume": 54167.0}, {"date": "2020-08-25", "close": 40.31, "volume": 67001.0}, {"date": "2020-08-26", "close": 39.81, "volume": 88007.0}, {"date": "2020-08-27", "close": 40.09, "volume": 109302.0}, {"date": "2020-08-28", "close": 41.26, "volume": 142168.0}, {"date": "2020-08-31", "close": 40.85, "volume": 69666.0}, {"date": "2020-09-01", "close": 41.42, "volume": 98532.0}, {"date": "2020-09-02", "close": 41.46, "volume": 64290.0}, {"date": "2020-09-03", "close": 40.81, "volume": 144055.0}, {"date": "2020-09-04", "close": 40.8392, "volume": 92361.0}, {"date": "2020-09-08", "close": 39.59, "volume": 86986.0}, {"date": "2020-09-09", "close": 39.33, "volume": 678680.0}, {"date": "2020-09-10", "close": 38.63, "volume": 234048.0}, {"date": "2020-09-11", "close": 39.13, "volume": 98787.0}, {"date": "2020-09-14", "close": 39.59, "volume": 479684.0}, {"date": "2020-09-15", "close": 40.17, "volume": 90340.0}, {"date": "2020-09-16", "close": 39.86, "volume": 99955.0}, {"date": "2020-09-17", "close": 39.9, "volume": 163749.0}, {"date": "2020-09-18", "close": 40.33, "volume": 142193.0}, {"date": "2020-09-21", "close": 40.13, "volume": 94224.0}, {"date": "2020-09-22", "close": 39.68, "volume": 79096.0}, {"date": "2020-09-23", "close": 39.29, "volume": 125869.0}, {"date": "2020-09-24", "close": 38.89, "volume": 623044.0}, {"date": "2020-09-25", "close": 38.9, "volume": 393182.0}, {"date": "2020-09-28", "close": 39.09, "volume": 223303.0}, {"date": "2020-09-29", "close": 39.34, "volume": 344584.0}, {"date": "2020-09-30", "close": 39.47, "volume": 112270.0}, {"date": "2020-10-01", "close": 40.09, "volume": 158315.0}, {"date": "2020-10-02", "close": 39.64, "volume": 176785.0}, {"date": "2020-10-05", "close": 40.12, "volume": 81611.0}, {"date": "2020-10-06", "close": 40.04, "volume": 137315.0}, {"date": "2020-10-07", "close": 40.48, "volume": 109956.0}, {"date": "2020-10-08", "close": 40.54, "volume": 147252.0}, {"date": "2020-10-09", "close": 40.94, "volume": 503786.0}, {"date": "2020-10-12", "close": 41.76, "volume": 154855.0}, {"date": "2020-10-13", "close": 41.9, "volume": 86808.0}, {"date": "2020-10-14", "close": 41.49, "volume": 150704.0}, {"date": "2020-10-15", "close": 41.43, "volume": 89883.0}, {"date": "2020-10-16", "close": 41.63, "volume": 124060.0}, {"date": "2020-10-19", "close": 41.25, "volume": 146326.0}, {"date": "2020-10-20", "close": 41.72, "volume": 155203.0}, {"date": "2020-10-21", "close": 41.7, "volume": 103198.0}, {"date": "2020-10-22", "close": 41.47, "volume": 150237.0}, {"date": "2020-10-23", "close": 41.29, "volume": 137773.0}, {"date": "2020-10-26", "close": 40.56, "volume": 1048750.0}, {"date": "2020-10-27", "close": 40.77, "volume": 342080.0}, {"date": "2020-10-28", "close": 40.5, "volume": 519556.0}, {"date": "2020-10-29", "close": 41.22, "volume": 230506.0}, {"date": "2020-10-30", "close": 40.84, "volume": 191053.0}, {"date": "2020-11-02", "close": 41.14, "volume": 107389.0}, {"date": "2020-11-03", "close": 41.59, "volume": 330531.0}, {"date": "2020-11-04", "close": 42.92, "volume": 280574.0}, {"date": "2020-11-05", "close": 43.41, "volume": 191661.0}, {"date": "2020-11-06", "close": 42.99, "volume": 261022.0}, {"date": "2020-11-09", "close": 43.45, "volume": 328393.0}, {"date": "2020-11-10", "close": 43.28, "volume": 133527.0}, {"date": "2020-11-11", "close": 42.73, "volume": 387665.0}, {"date": "2020-11-12", "close": 42.6, "volume": 114147.0}, {"date": "2020-11-13", "close": 42.565, "volume": 239839.0}, {"date": "2020-11-16", "close": 43.16, "volume": 300644.0}, {"date": "2020-11-17", "close": 43.08, "volume": 370301.0}, {"date": "2020-11-18", "close": 42.73, "volume": 183877.0}, {"date": "2020-11-19", "close": 43.1, "volume": 102526.0}, {"date": "2020-11-20", "close": 43.42, "volume": 84507.0}, {"date": "2020-11-23", "close": 43.5, "volume": 105100.0}, {"date": "2020-11-24", "close": 43.51, "volume": 170034.0}, {"date": "2020-11-25", "close": 42.99, "volume": 286462.0}, {"date": "2020-11-27", "close": 43.56, "volume": 91140.0}, {"date": "2020-11-30", "close": 43.14, "volume": 477332.0}, {"date": "2020-12-01", "close": 44.23, "volume": 202612.0}, {"date": "2020-12-02", "close": 44.31, "volume": 73038.0}, {"date": "2020-12-03", "close": 44.34, "volume": 107630.0}, {"date": "2020-12-04", "close": 44.58, "volume": 90129.0}, {"date": "2020-12-07", "close": 44.46, "volume": 199896.0}, {"date": "2020-12-08", "close": 44.38, "volume": 113458.0}, {"date": "2020-12-09", "close": 43.49, "volume": 366933.0}, {"date": "2020-12-10", "close": 43.78, "volume": 208083.0}, {"date": "2020-12-11", "close": 43.02, "volume": 219628.0}, {"date": "2020-12-14", "close": 43.63, "volume": 158180.0}, {"date": "2020-12-15", "close": 44.14, "volume": 144149.0}, {"date": "2020-12-16", "close": 44.1, "volume": 134371.0}, {"date": "2020-12-17", "close": 44.33, "volume": 296430.0}, {"date": "2020-12-18", "close": 44.19, "volume": 162497.0}, {"date": "2020-12-21", "close": 44.49, "volume": 283116.0}, {"date": "2020-12-22", "close": 43.92, "volume": 143471.0}, {"date": "2020-12-23", "close": 44.23, "volume": 57039.0}, {"date": "2020-12-24", "close": 44.18, "volume": 67658.0}, {"date": "2020-12-28", "close": 44.71, "volume": 493735.0}, {"date": "2020-12-29", "close": 44.34, "volume": 140511.0}, {"date": "2020-12-30", "close": 45.17, "volume": 91623.0}, {"date": "2020-12-31", "close": 45.89, "volume": 185413.0}, {"date": "2021-01-04", "close": 46.78, "volume": 202589.0}, {"date": "2021-01-05", "close": 48.11, "volume": 111456.0}, {"date": "2021-01-06", "close": 48.28, "volume": 169327.0}, {"date": "2021-01-07", "close": 49.28, "volume": 87950.0}, {"date": "2021-01-08", "close": 48.78, "volume": 274546.0}, {"date": "2021-01-11", "close": 48.1, "volume": 184908.0}, {"date": "2021-01-12", "close": 49.74, "volume": 108417.0}, {"date": "2021-01-13", "close": 49.11, "volume": 125610.0}, {"date": "2021-01-14", "close": 48.45, "volume": 173328.0}, {"date": "2021-01-15", "close": 47.9, "volume": 205558.0}, {"date": "2021-01-19", "close": 47.92, "volume": 189627.0}, {"date": "2021-01-20", "close": 48.6, "volume": 94939.0}, {"date": "2021-01-21", "close": 49.26, "volume": 141018.0}, {"date": "2021-01-22", "close": 49.1, "volume": 115749.0}, {"date": "2021-01-25", "close": 49.61, "volume": 318147.0}, {"date": "2021-01-26", "close": 49.25, "volume": 112981.0}, {"date": "2021-01-27", "close": 48.41, "volume": 151147.0}, {"date": "2021-01-28", "close": 47.99, "volume": 83142.0}, {"date": "2021-01-29", "close": 47.53, "volume": 69179.0}, {"date": "2021-02-01", "close": 48.1, "volume": 82044.0}, {"date": "2021-02-02", "close": 48.99, "volume": 154644.0}, {"date": "2021-02-03", "close": 49.15, "volume": 78417.0}, {"date": "2021-02-04", "close": 48.84, "volume": 80372.0}, {"date": "2021-02-05", "close": 48.93, "volume": 263647.0}, {"date": "2021-02-08", "close": 50.04, "volume": 109910.0}, {"date": "2021-02-09", "close": 51.45, "volume": 243923.0}, {"date": "2021-02-10", "close": 52.19, "volume": 185055.0}, {"date": "2021-02-11", "close": 52.5, "volume": 237791.0}, {"date": "2021-02-12", "close": 52.48, "volume": 50627.0}, {"date": "2021-02-16", "close": 53.15, "volume": 137886.0}, {"date": "2021-02-17", "close": 53.28, "volume": 173639.0}, {"date": "2021-02-18", "close": 51.7, "volume": 433698.0}, {"date": "2021-02-19", "close": 51.71, "volume": 69553.0}, {"date": "2021-02-22", "close": 49.75, "volume": 154026.0}, {"date": "2021-02-23", "close": 49.59, "volume": 278248.0}, {"date": "2021-02-24", "close": 48.81, "volume": 297772.0}, {"date": "2021-02-25", "close": 47.64, "volume": 223163.0}, {"date": "2021-02-26", "close": 46.93, "volume": 419126.0}, {"date": "2021-03-01", "close": 48.15, "volume": 307509.0}, {"date": "2021-03-02", "close": 47.12, "volume": 725088.0}, {"date": "2021-03-03", "close": 47.44, "volume": 240282.0}, {"date": "2021-03-04", "close": 45.8, "volume": 461655.0}, {"date": "2021-03-05", "close": 45.78, "volume": 346903.0}, {"date": "2021-03-08", "close": 43.8, "volume": 302868.0}, {"date": "2021-03-09", "close": 44.16, "volume": 258639.0}, {"date": "2021-03-10", "close": 43.82, "volume": 235289.0}, {"date": "2021-03-11", "close": 45.39, "volume": 245990.0}, {"date": "2021-03-12", "close": 44.79, "volume": 81463.0}, {"date": "2021-03-15", "close": 44.03, "volume": 130658.0}, {"date": "2021-03-16", "close": 44.41, "volume": 184068.0}, {"date": "2021-03-17", "close": 44.62, "volume": 253515.0}, {"date": "2021-03-18", "close": 44.31, "volume": 132419.0}, {"date": "2021-03-19", "close": 44.16, "volume": 227252.0}, {"date": "2021-03-22", "close": 44.26, "volume": 72175.0}, {"date": "2021-03-23", "close": 43.72, "volume": 263539.0}, {"date": "2021-03-24", "close": 43.01, "volume": 249351.0}, {"date": "2021-03-25", "close": 43.05, "volume": 197719.0}, {"date": "2021-03-26", "close": 44.32, "volume": 198649.0}, {"date": "2021-03-29", "close": 43.96, "volume": 197667.0}, {"date": "2021-03-30", "close": 44.23, "volume": 243931.0}, {"date": "2021-03-31", "close": 44.24, "volume": 121912.0}, {"date": "2021-04-01", "close": 44.77, "volume": 166548.0}, {"date": "2021-04-05", "close": 45.2, "volume": 103640.0}, {"date": "2021-04-06", "close": 45.15, "volume": 127302.0}, {"date": "2021-04-07", "close": 44.64, "volume": 198067.0}, {"date": "2021-04-08", "close": 44.6, "volume": 117338.0}, {"date": "2021-04-09", "close": 44.18, "volume": 95765.0}, {"date": "2021-04-12", "close": 43.4, "volume": 93365.0}, {"date": "2021-04-13", "close": 43.412, "volume": 282712.0}, {"date": "2021-04-14", "close": 43.71, "volume": 345424.0}, {"date": "2021-04-15", "close": 43.76, "volume": 52739.0}, {"date": "2021-04-16", "close": 43.83, "volume": 123267.0}, {"date": "2021-04-19", "close": 44.65, "volume": 111630.0}, {"date": "2021-04-20", "close": 44.52, "volume": 319272.0}, {"date": "2021-04-21", "close": 45.35, "volume": 144507.0}, {"date": "2021-04-22", "close": 45.14, "volume": 40482.0}, {"date": "2021-04-23", "close": 45.89, "volume": 82813.0}, {"date": "2021-04-26", "close": 45.3, "volume": 117947.0}, {"date": "2021-04-27", "close": 45.23, "volume": 116087.0}, {"date": "2021-04-28", "close": 45.77, "volume": 132599.0}, {"date": "2021-04-29", "close": 46.08, "volume": 82326.0}, {"date": "2021-04-30", "close": 45.7, "volume": 95215.0}, {"date": "2021-05-03", "close": 45.51, "volume": 111407.0}, {"date": "2021-05-04", "close": 45.1, "volume": 89994.0}, {"date": "2021-05-05", "close": 45.34, "volume": 99360.0}, {"date": "2021-05-06", "close": 45.26, "volume": 132111.0}, {"date": "2021-05-07", "close": 45.12, "volume": 77809.0}, {"date": "2021-05-10", "close": 44.64, "volume": 108854.0}, {"date": "2021-05-11", "close": 44.98, "volume": 87647.0}, {"date": "2021-05-12", "close": 44.8, "volume": 76377.0}, {"date": "2021-05-13", "close": 44.89, "volume": 171299.0}, {"date": "2021-05-14", "close": 45.97, "volume": 163204.0}, {"date": "2021-05-17", "close": 46.61, "volume": 51662.0}, {"date": "2021-05-18", "close": 46.598, "volume": 78252.0}, {"date": "2021-05-19", "close": 46.51, "volume": 73016.0}, {"date": "2021-05-20", "close": 46.85, "volume": 78756.0}, {"date": "2021-05-21", "close": 46.01, "volume": 56288.0}, {"date": "2021-05-24", "close": 46.76, "volume": 67799.0}, {"date": "2021-05-25", "close": 48.34, "volume": 69652.0}, {"date": "2021-05-26", "close": 48.48, "volume": 116782.0}, {"date": "2021-05-27", "close": 48.63, "volume": 89929.0}, {"date": "2021-05-28", "close": 48.77, "volume": 43935.0}, {"date": "2021-06-01", "close": 48.9, "volume": 217318.0}, {"date": "2021-06-02", "close": 48.58, "volume": 71222.0}, {"date": "2021-06-03", "close": 48.03, "volume": 33760.0}, {"date": "2021-06-04", "close": 48.52, "volume": 62845.0}, {"date": "2021-06-07", "close": 48.51, "volume": 65220.0}, {"date": "2021-06-08", "close": 47.82, "volume": 26946.0}, {"date": "2021-06-09", "close": 47.82, "volume": 49039.0}, {"date": "2021-06-10", "close": 48.36, "volume": 264717.0}, {"date": "2021-06-11", "close": 47.77, "volume": 46219.0}, {"date": "2021-06-14", "close": 47.68, "volume": 29418.0}, {"date": "2021-06-15", "close": 47.13, "volume": 43760.0}, {"date": "2021-06-16", "close": 45.91, "volume": 40357.0}, {"date": "2021-06-17", "close": 46.38, "volume": 101873.0}, {"date": "2021-06-18", "close": 46.205, "volume": 75578.0}, {"date": "2021-06-21", "close": 46.43, "volume": 258316.0}, {"date": "2021-06-22", "close": 46.48, "volume": 21084.0}, {"date": "2021-06-23", "close": 46.7, "volume": 101137.0}, {"date": "2021-06-24", "close": 47.09, "volume": 20811.0}, {"date": "2021-06-25", "close": 47.71, "volume": 96338.0}, {"date": "2021-06-28", "close": 47.99, "volume": 45183.0}, {"date": "2021-06-29", "close": 47.59, "volume": 23759.0}, {"date": "2021-06-30", "close": 47.84, "volume": 50245.0}, {"date": "2021-07-01", "close": 47.3, "volume": 198990.0}, {"date": "2021-07-02", "close": 46.64, "volume": 219587.0}, {"date": "2021-07-06", "close": 46.22, "volume": 197528.0}, {"date": "2021-07-07", "close": 47.24, "volume": 98921.0}, {"date": "2021-07-08", "close": 46.41, "volume": 147930.0}, {"date": "2021-07-09", "close": 47.06, "volume": 46810.0}, {"date": "2021-07-12", "close": 47.46, "volume": 38115.0}, {"date": "2021-07-13", "close": 47.4, "volume": 22445.0}, {"date": "2021-07-14", "close": 47.14, "volume": 93261.0}, {"date": "2021-07-15", "close": 47.73, "volume": 64804.0}, {"date": "2021-07-16", "close": 46.9592, "volume": 121578.0}, {"date": "2021-07-19", "close": 46.81, "volume": 52225.0}, {"date": "2021-07-20", "close": 47.03, "volume": 186897.0}, {"date": "2021-07-21", "close": 47.74, "volume": 41175.0}, {"date": "2021-07-22", "close": 47.59, "volume": 39647.0}, {"date": "2021-07-23", "close": 46.99, "volume": 94824.0}, {"date": "2021-07-26", "close": 45.3, "volume": 323279.0}, {"date": "2021-07-27", "close": 43.22, "volume": 981723.0}, {"date": "2021-07-28", "close": 45.32, "volume": 375274.0}, {"date": "2021-07-29", "close": 45.04, "volume": 121442.0}, {"date": "2021-07-30", "close": 44.925, "volume": 82985.0}, {"date": "2021-08-02", "close": 45.64, "volume": 55174.0}, {"date": "2021-08-03", "close": 45.58, "volume": 93735.0}, {"date": "2021-08-04", "close": 46.0, "volume": 121875.0}, {"date": "2021-08-05", "close": 45.84, "volume": 51358.0}, {"date": "2021-08-06", "close": 45.5, "volume": 68654.0}, {"date": "2021-08-09", "close": 46.0, "volume": 54355.0}, {"date": "2021-08-10", "close": 46.46, "volume": 47274.0}, {"date": "2021-08-11", "close": 46.54, "volume": 54997.0}, {"date": "2021-08-12", "close": 46.1, "volume": 147619.0}, {"date": "2021-08-13", "close": 46.1, "volume": 146343.0}, {"date": "2021-08-16", "close": 45.92, "volume": 67441.0}, {"date": "2021-08-17", "close": 44.68, "volume": 90877.0}, {"date": "2021-08-18", "close": 44.91, "volume": 49146.0}, {"date": "2021-08-19", "close": 45.17, "volume": 219321.0}, {"date": "2021-08-20", "close": 44.39, "volume": 89585.0}, {"date": "2021-08-23", "close": 45.1, "volume": 97995.0}, {"date": "2021-08-24", "close": 45.78, "volume": 115786.0}, {"date": "2021-08-25", "close": 45.8, "volume": 73441.0}, {"date": "2021-08-26", "close": 45.12, "volume": 147945.0}, {"date": "2021-08-27", "close": 45.47, "volume": 33230.0}, {"date": "2021-08-30", "close": 45.1, "volume": 125950.0}, {"date": "2021-08-31", "close": 45.15, "volume": 100165.0}, {"date": "2021-09-01", "close": 45.73, "volume": 85970.0}, {"date": "2021-09-02", "close": 45.78, "volume": 65823.0}, {"date": "2021-09-03", "close": 45.583, "volume": 29384.0}, {"date": "2021-09-07", "close": 46.83, "volume": 131542.0}, {"date": "2021-09-08", "close": 46.51, "volume": 55514.0}, {"date": "2021-09-09", "close": 46.67, "volume": 70760.0}, {"date": "2021-09-10", "close": 47.14, "volume": 192270.0}, {"date": "2021-09-13", "close": 47.13, "volume": 89092.0}, {"date": "2021-09-14", "close": 46.385, "volume": 101827.0}, {"date": "2021-09-15", "close": 46.26, "volume": 64563.0}, {"date": "2021-09-16", "close": 45.3, "volume": 82025.0}, {"date": "2021-09-17", "close": 45.42, "volume": 56386.0}, {"date": "2021-09-20", "close": 44.13, "volume": 139997.0}, {"date": "2021-09-21", "close": 44.45, "volume": 190735.0}, {"date": "2021-09-22", "close": 45.55, "volume": 110114.0}, {"date": "2021-09-23", "close": 45.63, "volume": 150371.0}, {"date": "2021-09-24", "close": 45.38, "volume": 104493.0}, {"date": "2021-09-27", "close": 45.8, "volume": 113066.0}, {"date": "2021-09-28", "close": 45.49, "volume": 196271.0}, {"date": "2021-09-29", "close": 44.97, "volume": 106396.0}, {"date": "2021-09-30", "close": 45.74, "volume": 47780.0}, {"date": "2021-10-01", "close": 45.3, "volume": 63667.0}, {"date": "2021-10-04", "close": 44.74, "volume": 100575.0}, {"date": "2021-10-05", "close": 44.74, "volume": 134653.0}, {"date": "2021-10-06", "close": 44.915, "volume": 146172.0}, {"date": "2021-10-07", "close": 45.61, "volume": 107588.0}, {"date": "2021-10-08", "close": 46.2, "volume": 153311.0}, {"date": "2021-10-11", "close": 45.9, "volume": 79150.0}, {"date": "2021-10-12", "close": 45.4, "volume": 75961.0}, {"date": "2021-10-13", "close": 46.58, "volume": 77041.0}, {"date": "2021-10-14", "close": 46.12, "volume": 24840.0}, {"date": "2021-10-15", "close": 46.35, "volume": 172795.0}, {"date": "2021-10-18", "close": 46.08, "volume": 47640.0}, {"date": "2021-10-19", "close": 47.09, "volume": 36794.0}, {"date": "2021-10-20", "close": 46.76, "volume": 37504.0}, {"date": "2021-10-21", "close": 46.6, "volume": 167416.0}, {"date": "2021-10-22", "close": 46.95, "volume": 72804.0}, {"date": "2021-10-25", "close": 47.26, "volume": 50630.0}, {"date": "2021-10-26", "close": 47.09, "volume": 116060.0}, {"date": "2021-10-27", "close": 46.41, "volume": 63533.0}, {"date": "2021-10-28", "close": 46.48, "volume": 69042.0}, {"date": "2021-10-29", "close": 46.54, "volume": 84625.0}, {"date": "2021-11-01", "close": 46.64, "volume": 153020.0}, {"date": "2021-11-02", "close": 45.97, "volume": 44971.0}, {"date": "2021-11-03", "close": 46.09, "volume": 79066.0}, {"date": "2021-11-04", "close": 46.27, "volume": 67738.0}, {"date": "2021-11-05", "close": 46.13, "volume": 71645.0}, {"date": "2021-11-08", "close": 46.42, "volume": 38885.0}, {"date": "2021-11-09", "close": 46.19, "volume": 108224.0}, {"date": "2021-11-10", "close": 45.91, "volume": 153894.0}, {"date": "2021-11-11", "close": 46.88, "volume": 46341.0}, {"date": "2021-11-12", "close": 46.75, "volume": 28362.0}, {"date": "2021-11-15", "close": 46.41, "volume": 36418.0}, {"date": "2021-11-16", "close": 46.35, "volume": 74584.0}, {"date": "2021-11-17", "close": 46.57, "volume": 97568.0}, {"date": "2021-11-18", "close": 46.04, "volume": 88893.0}, {"date": "2021-11-19", "close": 46.55, "volume": 53399.0}, {"date": "2021-11-22", "close": 46.84, "volume": 54163.0}, {"date": "2021-11-23", "close": 46.78, "volume": 45548.0}, {"date": "2021-11-24", "close": 46.81, "volume": 43869.0}, {"date": "2021-11-26", "close": 46.28, "volume": 24767.0}, {"date": "2021-11-29", "close": 46.44, "volume": 21349.0}, {"date": "2021-11-30", "close": 46.64, "volume": 98897.0}, {"date": "2021-12-01", "close": 46.32, "volume": 28115.0}, {"date": "2021-12-02", "close": 46.6, "volume": 148178.0}, {"date": "2021-12-03", "close": 46.91, "volume": 76623.0}, {"date": "2021-12-06", "close": 47.3, "volume": 90607.0}, {"date": "2021-12-07", "close": 47.16, "volume": 123667.0}, {"date": "2021-12-08", "close": 48.1, "volume": 236295.0}, {"date": "2021-12-09", "close": 48.36, "volume": 90028.0}, {"date": "2021-12-10", "close": 48.35, "volume": 119369.0}, {"date": "2021-12-13", "close": 48.36, "volume": 107730.0}, {"date": "2021-12-14", "close": 48.11, "volume": 108967.0}, {"date": "2021-12-15", "close": 47.76, "volume": 128348.0}, {"date": "2021-12-16", "close": 47.96, "volume": 83096.0}, {"date": "2021-12-17", "close": 47.22, "volume": 106722.0}, {"date": "2021-12-20", "close": 46.72, "volume": 115725.0}, {"date": "2021-12-21", "close": 47.1, "volume": 290335.0}, {"date": "2021-12-22", "close": 47.25, "volume": 222142.0}, {"date": "2021-12-23", "close": 47.44, "volume": 228366.0}, {"date": "2021-12-27", "close": 47.37, "volume": 925545.0}, {"date": "2021-12-28", "close": 47.5, "volume": 1057965.0}, {"date": "2021-12-29", "close": 42.84, "volume": 321954.0}, {"date": "2021-12-30", "close": 43.27, "volume": 459026.0}, {"date": "2021-12-31", "close": 43.42, "volume": 215730.0}, {"date": "2022-01-03", "close": 43.32, "volume": 189586.0}, {"date": "2022-01-04", "close": 42.88, "volume": 118559.0}, {"date": "2022-01-05", "close": 41.98, "volume": 743040.0}, {"date": "2022-01-06", "close": 41.56, "volume": 146435.0}, {"date": "2022-01-07", "close": 41.68, "volume": 1206144.0}, {"date": "2022-01-10", "close": 41.51, "volume": 155836.0}, {"date": "2022-01-11", "close": 41.4, "volume": 361377.0}, {"date": "2022-01-12", "close": 42.34, "volume": 281574.0}, {"date": "2022-01-13", "close": 41.12, "volume": 233225.0}, {"date": "2022-01-14", "close": 41.08, "volume": 216506.0}, {"date": "2022-01-18", "close": 41.79, "volume": 191686.0}, {"date": "2022-01-19", "close": 41.57, "volume": 91700.0}, {"date": "2022-01-20", "close": 42.26, "volume": 170917.0}, {"date": "2022-01-21", "close": 41.63, "volume": 184149.0}, {"date": "2022-01-24", "close": 41.76, "volume": 227631.0}, {"date": "2022-01-25", "close": 41.08, "volume": 111141.0}, {"date": "2022-01-26", "close": 41.3, "volume": 136967.0}, {"date": "2022-01-27", "close": 40.57, "volume": 177793.0}, {"date": "2022-01-28", "close": 39.91, "volume": 233266.0}, {"date": "2022-01-31", "close": 40.38, "volume": 99734.0}, {"date": "2022-02-01", "close": 40.43, "volume": 129234.0}, {"date": "2022-02-02", "close": 40.53, "volume": 129794.0}, {"date": "2022-02-03", "close": 40.31, "volume": 118362.0}, {"date": "2022-02-04", "close": 40.54, "volume": 40611.0}, {"date": "2022-02-07", "close": 40.58, "volume": 44419.0}, {"date": "2022-02-08", "close": 40.25, "volume": 44848.0}, {"date": "2022-02-09", "close": 40.65, "volume": 170959.0}, {"date": "2022-02-10", "close": 40.44, "volume": 77520.0}, {"date": "2022-02-11", "close": 39.53, "volume": 75862.0}, {"date": "2022-02-14", "close": 39.65, "volume": 116470.0}, {"date": "2022-02-15", "close": 40.55, "volume": 40395.0}, {"date": "2022-02-16", "close": 40.66, "volume": 69375.0}, {"date": "2022-02-17", "close": 40.45, "volume": 296792.0}, {"date": "2022-02-18", "close": 40.69, "volume": 78312.0}, {"date": "2022-02-22", "close": 39.91, "volume": 57093.0}, {"date": "2022-02-23", "close": 40.1659, "volume": 140055.0}, {"date": "2022-02-24", "close": 39.9, "volume": 117663.0}, {"date": "2022-02-25", "close": 40.595, "volume": 82685.0}, {"date": "2022-02-28", "close": 40.66, "volume": 65616.0}, {"date": "2022-03-01", "close": 40.51, "volume": 35319.0}, {"date": "2022-03-02", "close": 40.32, "volume": 62192.0}, {"date": "2022-03-03", "close": 39.72, "volume": 208273.0}, {"date": "2022-03-04", "close": 39.1, "volume": 215095.0}, {"date": "2022-03-07", "close": 37.48, "volume": 246775.0}, {"date": "2022-03-08", "close": 37.246, "volume": 249440.0}, {"date": "2022-03-09", "close": 37.42, "volume": 164216.0}, {"date": "2022-03-10", "close": 37.41, "volume": 172136.0}, {"date": "2022-03-11", "close": 37.02, "volume": 126824.0}, {"date": "2022-03-14", "close": 35.25, "volume": 407861.0}, {"date": "2022-03-15", "close": 34.1, "volume": 413483.0}, {"date": "2022-03-16", "close": 37.74, "volume": 297779.0}, {"date": "2022-03-17", "close": 37.11, "volume": 218585.0}, {"date": "2022-03-18", "close": 37.81, "volume": 158054.0}, {"date": "2022-03-21", "close": 37.35, "volume": 75224.0}, {"date": "2022-03-22", "close": 37.4, "volume": 81141.0}, {"date": "2022-03-23", "close": 37.21, "volume": 33225.0}, {"date": "2022-03-24", "close": 37.26, "volume": 56805.0}, {"date": "2022-03-25", "close": 36.46, "volume": 90917.0}, {"date": "2022-03-28", "close": 36.0, "volume": 812507.0}, {"date": "2022-03-29", "close": 36.01, "volume": 71538.0}, {"date": "2022-03-30", "close": 37.1, "volume": 566633.0}, {"date": "2022-03-31", "close": 36.64, "volume": 115957.0}, {"date": "2022-04-01", "close": 37.57, "volume": 89199.0}, {"date": "2022-04-04", "close": 37.64, "volume": 140075.0}, {"date": "2022-04-05", "close": 37.15, "volume": 87680.0}, {"date": "2022-04-06", "close": 37.07, "volume": 524668.0}, {"date": "2022-04-07", "close": 36.86, "volume": 202805.0}, {"date": "2022-04-08", "close": 37.06, "volume": 53065.0}, {"date": "2022-04-11", "close": 36.02, "volume": 592900.0}, {"date": "2022-04-12", "close": 36.61, "volume": 101087.0}, {"date": "2022-04-13", "close": 36.9, "volume": 100285.0}, {"date": "2022-04-14", "close": 36.84, "volume": 146555.0}, {"date": "2022-04-18", "close": 36.59, "volume": 120447.0}, {"date": "2022-04-19", "close": 35.95, "volume": 237409.0}, {"date": "2022-04-20", "close": 35.11, "volume": 48178.0}, {"date": "2022-04-21", "close": 34.1, "volume": 202226.0}, {"date": "2022-04-22", "close": 34.13, "volume": 84894.0}, {"date": "2022-04-25", "close": 32.33, "volume": 118350.0}, {"date": "2022-04-26", "close": 32.12, "volume": 269795.0}, {"date": "2022-04-27", "close": 33.44, "volume": 146583.0}, {"date": "2022-04-28", "close": 33.49, "volume": 249915.0}, {"date": "2022-04-29", "close": 33.858, "volume": 155743.0}, {"date": "2022-05-02", "close": 33.585, "volume": 116270.0}, {"date": "2022-05-03", "close": 34.08, "volume": 193093.0}, {"date": "2022-05-04", "close": 34.21, "volume": 48826.0}, {"date": "2022-05-05", "close": 33.15, "volume": 87374.0}, {"date": "2022-05-06", "close": 32.66, "volume": 70565.0}, {"date": "2022-05-09", "close": 31.72, "volume": 75312.0}, {"date": "2022-05-10", "close": 32.24, "volume": 144847.0}, {"date": "2022-05-11", "close": 32.88, "volume": 139425.0}, {"date": "2022-05-12", "close": 32.56, "volume": 59208.0}, {"date": "2022-05-13", "close": 33.1, "volume": 48985.0}, {"date": "2022-05-16", "close": 32.78, "volume": 195079.0}, {"date": "2022-05-17", "close": 33.56, "volume": 72643.0}, {"date": "2022-05-18", "close": 32.7, "volume": 59743.0}, {"date": "2022-05-19", "close": 33.59, "volume": 94191.0}, {"date": "2022-05-20", "close": 34.34, "volume": 107720.0}, {"date": "2022-05-23", "close": 34.19, "volume": 196507.0}, {"date": "2022-05-24", "close": 33.32, "volume": 55950.0}, {"date": "2022-05-25", "close": 33.2, "volume": 44320.0}, {"date": "2022-05-26", "close": 33.24, "volume": 129644.0}, {"date": "2022-05-27", "close": 33.54, "volume": 140539.0}, {"date": "2022-05-31", "close": 34.48, "volume": 198916.0}, {"date": "2022-06-01", "close": 34.27, "volume": 150396.0}, {"date": "2022-06-02", "close": 35.04, "volume": 380145.0}, {"date": "2022-06-03", "close": 34.78, "volume": 91759.0}, {"date": "2022-06-06", "close": 35.43, "volume": 93160.0}, {"date": "2022-06-07", "close": 35.91, "volume": 44101.0}, {"date": "2022-06-08", "close": 35.8, "volume": 136192.0}, {"date": "2022-06-09", "close": 35.05, "volume": 202131.0}, {"date": "2022-06-10", "close": 35.5, "volume": 260412.0}, {"date": "2022-06-13", "close": 34.56, "volume": 796519.0}, {"date": "2022-06-14", "close": 35.21, "volume": 347797.0}, {"date": "2022-06-15", "close": 36.58, "volume": 136264.0}, {"date": "2022-06-16", "close": 35.87, "volume": 776437.0}, {"date": "2022-06-17", "close": 36.69, "volume": 338291.0}, {"date": "2022-06-21", "close": 37.07, "volume": 339358.0}, {"date": "2022-06-22", "close": 36.52, "volume": 703937.0}, {"date": "2022-06-23", "close": 37.2, "volume": 333003.0}, {"date": "2022-06-24", "close": 37.95, "volume": 420093.0}, {"date": "2022-06-27", "close": 38.04, "volume": 400315.0}, {"date": "2022-06-28", "close": 38.05, "volume": 217192.0}, {"date": "2022-06-29", "close": 37.86, "volume": 482860.0}, {"date": "2022-06-30", "close": 38.81, "volume": 1517094.0}, {"date": "2022-07-01", "close": 38.58, "volume": 368478.0}, {"date": "2022-07-05", "close": 38.3, "volume": 1164955.0}, {"date": "2022-07-06", "close": 37.62, "volume": 460200.0}, {"date": "2022-07-07", "close": 38.18, "volume": 414752.0}, {"date": "2022-07-08", "close": 38.07, "volume": 166900.0}, {"date": "2022-07-11", "close": 36.96, "volume": 1364248.0}, {"date": "2022-07-12", "close": 36.48, "volume": 824911.0}, {"date": "2022-07-13", "close": 36.76, "volume": 411516.0}, {"date": "2022-07-14", "close": 36.6, "volume": 1032938.0}, {"date": "2022-07-15", "close": 36.03, "volume": 338818.0}, {"date": "2022-07-18", "close": 36.41, "volume": 260545.0}, {"date": "2022-07-19", "close": 36.33, "volume": 337382.0}, {"date": "2022-07-20", "close": 35.94, "volume": 454628.0}, {"date": "2022-07-21", "close": 35.64, "volume": 831819.0}, {"date": "2022-07-22", "close": 35.59, "volume": 297182.0}, {"date": "2022-07-25", "close": 35.73, "volume": 136159.0}, {"date": "2022-07-26", "close": 35.64, "volume": 83060.0}, {"date": "2022-07-27", "close": 35.84, "volume": 162082.0}, {"date": "2022-07-28", "close": 35.59, "volume": 172128.0}, {"date": "2022-07-29", "close": 35.12, "volume": 346639.0}, {"date": "2022-08-01", "close": 34.97, "volume": 174611.0}, {"date": "2022-08-02", "close": 34.6, "volume": 622651.0}, {"date": "2022-08-03", "close": 34.31, "volume": 214045.0}, {"date": "2022-08-04", "close": 34.57, "volume": 61897.0}, {"date": "2022-08-05", "close": 34.79, "volume": 114009.0}, {"date": "2022-08-08", "close": 34.62, "volume": 97871.0}, {"date": "2022-08-09", "close": 34.74, "volume": 213655.0}, {"date": "2022-08-10", "close": 34.77, "volume": 124841.0}, {"date": "2022-08-11", "close": 35.2, "volume": 128917.0}, {"date": "2022-08-12", "close": 35.39, "volume": 147413.0}, {"date": "2022-08-15", "close": 34.93, "volume": 200003.0}, {"date": "2022-08-16", "close": 35.05, "volume": 50185.0}, {"date": "2022-08-17", "close": 35.39, "volume": 101651.0}, {"date": "2022-08-18", "close": 35.01, "volume": 48346.0}, {"date": "2022-08-19", "close": 34.31, "volume": 153316.0}, {"date": "2022-08-22", "close": 34.59, "volume": 457346.0}, {"date": "2022-08-23", "close": 34.83, "volume": 264390.0}, {"date": "2022-08-24", "close": 34.01, "volume": 350383.0}, {"date": "2022-08-25", "close": 34.61, "volume": 57902.0}, {"date": "2022-08-26", "close": 34.02, "volume": 50970.0}, {"date": "2022-08-29", "close": 33.72, "volume": 531025.0}, {"date": "2022-08-30", "close": 33.25, "volume": 236089.0}, {"date": "2022-08-31", "close": 33.49, "volume": 95597.0}, {"date": "2022-09-01", "close": 33.42, "volume": 65370.0}, {"date": "2022-09-02", "close": 32.91, "volume": 88582.0}, {"date": "2022-09-06", "close": 32.76, "volume": 59530.0}, {"date": "2022-09-07", "close": 33.15, "volume": 72706.0}, {"date": "2022-09-08", "close": 32.91, "volume": 108323.0}, {"date": "2022-09-09", "close": 33.43, "volume": 100135.0}, {"date": "2022-09-12", "close": 33.64, "volume": 49982.0}, {"date": "2022-09-13", "close": 32.96, "volume": 434684.0}, {"date": "2022-09-14", "close": 32.99, "volume": 80185.0}, {"date": "2022-09-15", "close": 32.34, "volume": 108671.0}, {"date": "2022-09-16", "close": 31.71, "volume": 58132.0}, {"date": "2022-09-19", "close": 31.93, "volume": 127514.0}, {"date": "2022-09-20", "close": 31.75, "volume": 382535.0}, {"date": "2022-09-21", "close": 31.101, "volume": 125983.0}, {"date": "2022-09-22", "close": 30.97, "volume": 134226.0}, {"date": "2022-09-23", "close": 30.49, "volume": 527163.0}, {"date": "2022-09-26", "close": 30.5, "volume": 348048.0}, {"date": "2022-09-27", "close": 30.75, "volume": 339341.0}, {"date": "2022-09-28", "close": 30.78, "volume": 137213.0}, {"date": "2022-09-29", "close": 30.95, "volume": 160907.0}, {"date": "2022-09-30", "close": 30.34, "volume": 57615.0}, {"date": "2022-10-03", "close": 30.59, "volume": 87653.0}, {"date": "2022-10-04", "close": 31.65, "volume": 146948.0}, {"date": "2022-10-05", "close": 31.89, "volume": 95632.0}, {"date": "2022-10-06", "close": 31.67, "volume": 37767.0}, {"date": "2022-10-07", "close": 31.04, "volume": 74753.0}, {"date": "2022-10-10", "close": 29.74, "volume": 55725.0}, {"date": "2022-10-11", "close": 29.9, "volume": 494970.0}, {"date": "2022-10-12", "close": 30.06, "volume": 32211.0}, {"date": "2022-10-13", "close": 30.06, "volume": 401151.0}, {"date": "2022-10-14", "close": 30.34, "volume": 105931.0}, {"date": "2022-10-17", "close": 30.7, "volume": 83468.0}, {"date": "2022-10-18", "close": 30.29, "volume": 91816.0}, {"date": "2022-10-19", "close": 29.52, "volume": 58048.0}, {"date": "2022-10-20", "close": 29.49, "volume": 196461.0}, {"date": "2022-10-21", "close": 29.71, "volume": 142095.0}, {"date": "2022-10-24", "close": 28.01, "volume": 187565.0}, {"date": "2022-10-25", "close": 28.16, "volume": 180120.0}, {"date": "2022-10-26", "close": 28.79, "volume": 142031.0}, {"date": "2022-10-27", "close": 27.92, "volume": 121198.0}, {"date": "2022-10-28", "close": 27.39, "volume": 111130.0}, {"date": "2022-10-31", "close": 26.72, "volume": 66886.0}, {"date": "2022-11-01", "close": 27.75, "volume": 223705.0}, {"date": "2022-11-02", "close": 28.0, "volume": 310537.0}, {"date": "2022-11-03", "close": 28.12, "volume": 801912.0}, {"date": "2022-11-04", "close": 30.13, "volume": 339222.0}, {"date": "2022-11-07", "close": 29.63, "volume": 128753.0}, {"date": "2022-11-08", "close": 29.46, "volume": 51437.0}, {"date": "2022-11-09", "close": 28.77, "volume": 66854.0}, {"date": "2022-11-10", "close": 29.82, "volume": 63671.0}, {"date": "2022-11-11", "close": 30.58, "volume": 55072.0}, {"date": "2022-11-14", "close": 30.4, "volume": 488637.0}, {"date": "2022-11-15", "close": 31.08, "volume": 87258.0}, {"date": "2022-11-16", "close": 30.33, "volume": 141810.0}, {"date": "2022-11-17", "close": 30.0, "volume": 158214.0}, {"date": "2022-11-18", "close": 29.95, "volume": 66027.0}, {"date": "2022-11-21", "close": 29.52, "volume": 142509.0}, {"date": "2022-11-22", "close": 29.56, "volume": 89887.0}, {"date": "2022-11-23", "close": 29.61, "volume": 94705.0}, {"date": "2022-11-25", "close": 29.27, "volume": 10217.0}, {"date": "2022-11-28", "close": 29.0, "volume": 50760.0}, {"date": "2022-11-29", "close": 30.33, "volume": 106038.0}, {"date": "2022-11-30", "close": 31.23, "volume": 148425.0}, {"date": "2022-12-01", "close": 31.12, "volume": 123541.0}, {"date": "2022-12-02", "close": 31.56, "volume": 41118.0}, {"date": "2022-12-05", "close": 31.55, "volume": 56365.0}, {"date": "2022-12-06", "close": 32.03, "volume": 384531.0}, {"date": "2022-12-07", "close": 32.16, "volume": 441295.0}, {"date": "2022-12-08", "close": 32.34, "volume": 271431.0}, {"date": "2022-12-09", "close": 32.2, "volume": 59862.0}, {"date": "2022-12-12", "close": 31.9, "volume": 416831.0}, {"date": "2022-12-13", "close": 31.9482, "volume": 310240.0}, {"date": "2022-12-14", "close": 25.98, "volume": 316580.0}, {"date": "2022-12-15", "close": 25.78, "volume": 259464.0}, {"date": "2022-12-16", "close": 25.77, "volume": 985820.0}, {"date": "2022-12-19", "close": 25.51, "volume": 451827.0}, {"date": "2022-12-20", "close": 25.23, "volume": 165416.0}, {"date": "2022-12-21", "close": 25.31, "volume": 131967.0}, {"date": "2022-12-22", "close": 24.91, "volume": 462309.0}, {"date": "2022-12-23", "close": 24.99, "volume": 106456.0}, {"date": "2022-12-27", "close": 25.65, "volume": 144390.0}, {"date": "2022-12-28", "close": 25.21, "volume": 130400.0}, {"date": "2022-12-29", "close": 25.47, "volume": 221889.0}, {"date": "2022-12-30", "close": 25.49, "volume": 171290.0}, {"date": "2023-01-03", "close": 25.64, "volume": 94396.0}, {"date": "2023-01-04", "close": 25.98, "volume": 83729.0}, {"date": "2023-01-05", "close": 26.46, "volume": 63108.0}, {"date": "2023-01-06", "close": 27.03, "volume": 66785.0}, {"date": "2023-01-09", "close": 27.19, "volume": 160894.0}, {"date": "2023-01-10", "close": 27.41, "volume": 46790.0}, {"date": "2023-01-11", "close": 27.51, "volume": 166899.0}, {"date": "2023-01-12", "close": 27.84, "volume": 67530.0}, {"date": "2023-01-13", "close": 28.21, "volume": 83687.0}, {"date": "2023-01-17", "close": 28.31, "volume": 160984.0}, {"date": "2023-01-18", "close": 28.09, "volume": 126382.0}, {"date": "2023-01-19", "close": 28.31, "volume": 85723.0}, {"date": "2023-01-20", "close": 28.68, "volume": 96174.0}, {"date": "2023-01-23", "close": 28.87, "volume": 127995.0}, {"date": "2023-01-24", "close": 28.81, "volume": 140765.0}, {"date": "2023-01-25", "close": 28.97, "volume": 150301.0}, {"date": "2023-01-26", "close": 29.37, "volume": 130555.0}, {"date": "2023-01-27", "close": 29.34, "volume": 53101.0}, {"date": "2023-01-30", "close": 28.8, "volume": 79340.0}, {"date": "2023-01-31", "close": 28.63, "volume": 168691.0}, {"date": "2023-02-01", "close": 28.95, "volume": 59890.0}, {"date": "2023-02-02", "close": 28.52, "volume": 78638.0}, {"date": "2023-02-03", "close": 27.73, "volume": 84833.0}, {"date": "2023-02-06", "close": 27.45, "volume": 36340.0}, {"date": "2023-02-07", "close": 27.54, "volume": 44031.0}, {"date": "2023-02-08", "close": 27.35, "volume": 243072.0}, {"date": "2023-02-09", "close": 27.8, "volume": 84764.0}, {"date": "2023-02-10", "close": 27.32, "volume": 41373.0}, {"date": "2023-02-13", "close": 27.84, "volume": 52583.0}, {"date": "2023-02-14", "close": 27.64, "volume": 37348.0}, {"date": "2023-02-15", "close": 27.42, "volume": 42677.0}, {"date": "2023-02-16", "close": 27.12, "volume": 48959.0}, {"date": "2023-02-17", "close": 26.54, "volume": 46434.0}, {"date": "2023-02-21", "close": 27.11, "volume": 70787.0}, {"date": "2023-02-22", "close": 26.8, "volume": 39900.0}, {"date": "2023-02-23", "close": 26.75, "volume": 15844.0}, {"date": "2023-02-24", "close": 25.88, "volume": 94121.0}, {"date": "2023-02-27", "close": 26.29, "volume": 38770.0}, {"date": "2023-02-28", "close": 26.33, "volume": 38570.0}, {"date": "2023-03-01", "close": 26.97, "volume": 373730.0}, {"date": "2023-03-02", "close": 26.96, "volume": 207357.0}, {"date": "2023-03-03", "close": 26.97, "volume": 214706.0}, {"date": "2023-03-06", "close": 26.41, "volume": 89831.0}, {"date": "2023-03-07", "close": 25.85, "volume": 58137.0}, {"date": "2023-03-08", "close": 25.87, "volume": 20774.0}, {"date": "2023-03-09", "close": 25.38, "volume": 95127.0}, {"date": "2023-03-10", "close": 25.58, "volume": 45351.0}, {"date": "2023-03-13", "close": 25.96, "volume": 76929.0}, {"date": "2023-03-14", "close": 25.89, "volume": 79905.0}, {"date": "2023-03-15", "close": 25.4771, "volume": 101797.0}, {"date": "2023-03-16", "close": 25.46, "volume": 70939.0}, {"date": "2023-03-17", "close": 25.23, "volume": 20916.0}, {"date": "2023-03-20", "close": 25.46, "volume": 306079.0}, {"date": "2023-03-21", "close": 25.63, "volume": 71827.0}, {"date": "2023-03-22", "close": 25.71, "volume": 28390.0}, {"date": "2023-03-23", "close": 26.044, "volume": 47565.0}, {"date": "2023-03-24", "close": 25.835, "volume": 30053.0}, {"date": "2023-03-27", "close": 25.65, "volume": 25678.0}, {"date": "2023-03-28", "close": 25.8, "volume": 16610.0}, {"date": "2023-03-29", "close": 25.7, "volume": 48294.0}, {"date": "2023-03-30", "close": 26.17, "volume": 62586.0}, {"date": "2023-03-31", "close": 25.96, "volume": 69744.0}, {"date": "2023-04-03", "close": 26.04, "volume": 46430.0}, {"date": "2023-04-04", "close": 26.01, "volume": 46535.0}, {"date": "2023-04-05", "close": 25.89, "volume": 63113.0}, {"date": "2023-04-06", "close": 25.95, "volume": 240477.0}, {"date": "2023-04-10", "close": 26.01, "volume": 168158.0}, {"date": "2023-04-11", "close": 25.96, "volume": 48199.0}, {"date": "2023-04-12", "close": 25.72, "volume": 264880.0}, {"date": "2023-04-13", "close": 26.01, "volume": 57006.0}, {"date": "2023-04-14", "close": 25.9, "volume": 162174.0}, {"date": "2023-04-17", "close": 26.28, "volume": 157600.0}, {"date": "2023-04-18", "close": 26.39, "volume": 160302.0}, {"date": "2023-04-19", "close": 26.12, "volume": 505968.0}, {"date": "2023-04-20", "close": 25.84, "volume": 363580.0}, {"date": "2023-04-21", "close": 25.43, "volume": 1016020.0}, {"date": "2023-04-24", "close": 25.14, "volume": 519928.0}, {"date": "2023-04-25", "close": 24.8, "volume": 439459.0}, {"date": "2023-04-26", "close": 24.9, "volume": 1024898.0}, {"date": "2023-04-27", "close": 25.31, "volume": 262004.0}, {"date": "2023-04-28", "close": 25.375, "volume": 129688.0}, {"date": "2023-05-01", "close": 25.2, "volume": 118610.0}, {"date": "2023-05-02", "close": 25.065, "volume": 207633.0}, {"date": "2023-05-03", "close": 25.09, "volume": 78544.0}, {"date": "2023-05-04", "close": 25.32, "volume": 146627.0}, {"date": "2023-05-05", "close": 25.33, "volume": 63312.0}, {"date": "2023-05-08", "close": 25.47, "volume": 51936.0}, {"date": "2023-05-09", "close": 25.36, "volume": 67138.0}, {"date": "2023-05-10", "close": 25.22, "volume": 70481.0}, {"date": "2023-05-11", "close": 25.18, "volume": 73503.0}, {"date": "2023-05-12", "close": 24.589, "volume": 43164.0}, {"date": "2023-05-15", "close": 25.21, "volume": 39913.0}, {"date": "2023-05-16", "close": 24.9, "volume": 130326.0}, {"date": "2023-05-17", "close": 24.625, "volume": 46926.0}, {"date": "2023-05-18", "close": 24.33, "volume": 88447.0}, {"date": "2023-05-19", "close": 24.46, "volume": 47727.0}, {"date": "2023-05-22", "close": 24.595, "volume": 83298.0}, {"date": "2023-05-23", "close": 24.12, "volume": 55739.0}, {"date": "2023-05-24", "close": 23.81, "volume": 43107.0}, {"date": "2023-05-25", "close": 23.59, "volume": 40263.0}, {"date": "2023-05-26", "close": 23.77, "volume": 73312.0}, {"date": "2023-05-30", "close": 23.26, "volume": 74760.0}, {"date": "2023-05-31", "close": 23.04, "volume": 79094.0}, {"date": "2023-06-01", "close": 23.28, "volume": 75551.0}, {"date": "2023-06-02", "close": 23.58, "volume": 366971.0}, {"date": "2023-06-05", "close": 23.34, "volume": 42011.0}, {"date": "2023-06-06", "close": 23.31, "volume": 40136.0}, {"date": "2023-06-07", "close": 22.91, "volume": 120129.0}, {"date": "2023-06-08", "close": 23.26, "volume": 127445.0}, {"date": "2023-06-09", "close": 23.23, "volume": 73801.0}, {"date": "2023-06-12", "close": 23.28, "volume": 76283.0}, {"date": "2023-06-13", "close": 23.4, "volume": 34511.0}, {"date": "2023-06-14", "close": 23.56, "volume": 74096.0}, {"date": "2023-06-15", "close": 24.16, "volume": 49884.0}, {"date": "2023-06-16", "close": 24.2, "volume": 26223.0}, {"date": "2023-06-20", "close": 23.67, "volume": 56249.0}, {"date": "2023-06-21", "close": 23.5, "volume": 114961.0}, {"date": "2023-06-22", "close": 23.37, "volume": 114549.0}, {"date": "2023-06-23", "close": 23.09, "volume": 19387.0}, {"date": "2023-06-26", "close": 22.97, "volume": 41080.0}, {"date": "2023-06-27", "close": 23.28, "volume": 65953.0}, {"date": "2023-06-28", "close": 23.17, "volume": 14507.0}, {"date": "2023-06-29", "close": 22.88, "volume": 52419.0}, {"date": "2023-06-30", "close": 23.15, "volume": 77204.0}, {"date": "2023-07-03", "close": 23.39, "volume": 93790.0}, {"date": "2023-07-05", "close": 23.21, "volume": 44752.0}, {"date": "2023-07-06", "close": 22.93, "volume": 68643.0}, {"date": "2023-07-07", "close": 23.16, "volume": 52876.0}, {"date": "2023-07-10", "close": 23.4, "volume": 69617.0}, {"date": "2023-07-11", "close": 23.47, "volume": 29204.0}, {"date": "2023-07-12", "close": 23.83, "volume": 63449.0}, {"date": "2023-07-13", "close": 24.25, "volume": 30906.0}, {"date": "2023-07-14", "close": 23.94, "volume": 47588.0}, {"date": "2023-07-17", "close": 23.85, "volume": 73406.0}, {"date": "2023-07-18", "close": 23.6, "volume": 50481.0}, {"date": "2023-07-19", "close": 23.53, "volume": 57708.0}, {"date": "2023-07-20", "close": 23.56, "volume": 57515.0}, {"date": "2023-07-21", "close": 23.46, "volume": 45843.0}, {"date": "2023-07-24", "close": 23.725, "volume": 95598.0}, {"date": "2023-07-25", "close": 24.29, "volume": 147157.0}, {"date": "2023-07-26", "close": 24.38, "volume": 30926.0}, {"date": "2023-07-27", "close": 24.0, "volume": 40858.0}, {"date": "2023-07-28", "close": 25.0269, "volume": 47643.0}, {"date": "2023-07-31", "close": 24.9606, "volume": 78882.0}, {"date": "2023-08-01", "close": 24.615, "volume": 62509.0}, {"date": "2023-08-02", "close": 24.39, "volume": 27772.0}, {"date": "2023-08-03", "close": 24.895, "volume": 23152.0}, {"date": "2023-08-04", "close": 24.82, "volume": 39184.0}, {"date": "2023-08-07", "close": 24.57, "volume": 20153.0}, {"date": "2023-08-08", "close": 24.43, "volume": 44068.0}, {"date": "2023-08-09", "close": 24.5, "volume": 52822.0}, {"date": "2023-08-10", "close": 24.48, "volume": 141847.0}, {"date": "2023-08-11", "close": 23.68, "volume": 84284.0}, {"date": "2023-08-14", "close": 23.53, "volume": 39320.0}, {"date": "2023-08-15", "close": 23.23, "volume": 21795.0}, {"date": "2023-08-16", "close": 22.98, "volume": 211361.0}, {"date": "2023-08-17", "close": 23.19, "volume": 62785.0}, {"date": "2023-08-18", "close": 22.91, "volume": 71645.0}, {"date": "2023-08-21", "close": 22.8, "volume": 48087.0}, {"date": "2023-08-22", "close": 22.7, "volume": 59875.0}, {"date": "2023-08-23", "close": 22.65, "volume": 46500.0}, {"date": "2023-08-24", "close": 22.76, "volume": 155789.0}, {"date": "2023-08-25", "close": 22.75, "volume": 74243.0}, {"date": "2023-08-28", "close": 23.18, "volume": 277157.0}, {"date": "2023-08-29", "close": 23.46, "volume": 26959.0}, {"date": "2023-08-30", "close": 23.4, "volume": 2020238.0}, {"date": "2023-08-31", "close": 23.33, "volume": 16000.0}, {"date": "2023-09-01", "close": 23.65, "volume": 38573.0}, {"date": "2023-09-05", "close": 23.56, "volume": 28262.0}, {"date": "2023-09-06", "close": 23.39, "volume": 9881.0}, {"date": "2023-09-07", "close": 22.81, "volume": 71527.0}, {"date": "2023-09-08", "close": 22.68, "volume": 34162.0}, {"date": "2023-09-11", "close": 23.13, "volume": 40126.0}, {"date": "2023-09-12", "close": 23.06, "volume": 18684.0}, {"date": "2023-09-13", "close": 22.975, "volume": 13542.0}, {"date": "2023-09-14", "close": 22.96, "volume": 13918.0}, {"date": "2023-09-15", "close": 22.6647, "volume": 94662.0}, {"date": "2023-09-18", "close": 22.845, "volume": 49429.0}, {"date": "2023-09-19", "close": 22.78, "volume": 14713.0}, {"date": "2023-09-20", "close": 22.69, "volume": 99860.0}, {"date": "2023-09-21", "close": 22.36, "volume": 431453.0}, {"date": "2023-09-22", "close": 23.05, "volume": 50781.0}, {"date": "2023-09-25", "close": 22.76, "volume": 32166.0}, {"date": "2023-09-26", "close": 22.62, "volume": 70425.0}, {"date": "2023-09-27", "close": 22.62, "volume": 16854.0}, {"date": "2023-09-28", "close": 22.61, "volume": 49561.0}, {"date": "2023-09-29", "close": 22.73, "volume": 34483.0}, {"date": "2023-10-02", "close": 22.56, "volume": 72242.0}, {"date": "2023-10-03", "close": 22.34, "volume": 36508.0}, {"date": "2023-10-04", "close": 22.15, "volume": 72337.0}, {"date": "2023-10-05", "close": 22.27, "volume": 24714.0}, {"date": "2023-10-06", "close": 22.54, "volume": 90224.0}, {"date": "2023-10-09", "close": 22.52, "volume": 54703.0}, {"date": "2023-10-10", "close": 22.58, "volume": 20967.0}, {"date": "2023-10-11", "close": 22.65, "volume": 38196.0}, {"date": "2023-10-12", "close": 22.3254, "volume": 35087.0}, {"date": "2023-10-13", "close": 22.18, "volume": 27085.0}, {"date": "2023-10-16", "close": 22.11, "volume": 66845.0}, {"date": "2023-10-17", "close": 22.01, "volume": 57605.0}, {"date": "2023-10-18", "close": 21.74, "volume": 107596.0}, {"date": "2023-10-19", "close": 21.35, "volume": 45898.0}, {"date": "2023-10-20", "close": 21.12, "volume": 16527.0}, {"date": "2023-10-23", "close": 21.06, "volume": 21601.0}, {"date": "2023-10-24", "close": 21.38, "volume": 125372.0}, {"date": "2023-10-25", "close": 21.08, "volume": 27905.0}, {"date": "2023-10-26", "close": 21.27, "volume": 37697.0}, {"date": "2023-10-27", "close": 21.33, "volume": 12524.0}, {"date": "2023-10-30", "close": 21.71, "volume": 118877.0}, {"date": "2023-10-31", "close": 21.62, "volume": 171291.0}, {"date": "2023-11-01", "close": 21.56, "volume": 98207.0}, {"date": "2023-11-02", "close": 21.57, "volume": 33489.0}, {"date": "2023-11-03", "close": 21.83, "volume": 34339.0}, {"date": "2023-11-06", "close": 22.01, "volume": 33454.0}, {"date": "2023-11-07", "close": 21.99, "volume": 956169.0}, {"date": "2023-11-08", "close": 21.82, "volume": 37309.0}, {"date": "2023-11-09", "close": 21.75, "volume": 21719.0}, {"date": "2023-11-10", "close": 21.61, "volume": 128096.0}, {"date": "2023-11-13", "close": 21.74, "volume": 67891.0}, {"date": "2023-11-14", "close": 22.04, "volume": 29870.0}, {"date": "2023-11-15", "close": 22.0, "volume": 43221.0}, {"date": "2023-11-16", "close": 21.58, "volume": 347172.0}, {"date": "2023-11-17", "close": 21.79, "volume": 39962.0}, {"date": "2023-11-20", "close": 22.01, "volume": 43365.0}, {"date": "2023-11-21", "close": 22.0, "volume": 30366.0}, {"date": "2023-11-22", "close": 21.75, "volume": 39818.0}, {"date": "2023-11-24", "close": 21.715, "volume": 20488.0}, {"date": "2023-11-27", "close": 21.43, "volume": 76913.0}, {"date": "2023-11-28", "close": 21.57, "volume": 28675.0}, {"date": "2023-11-29", "close": 21.34, "volume": 62644.0}, {"date": "2023-11-30", "close": 21.37, "volume": 137874.0}, {"date": "2023-12-01", "close": 21.28, "volume": 151880.0}, {"date": "2023-12-04", "close": 21.08, "volume": 47883.0}, {"date": "2023-12-05", "close": 20.63, "volume": 39657.0}, {"date": "2023-12-06", "close": 20.56, "volume": 45612.0}, {"date": "2023-12-07", "close": 20.63, "volume": 88532.0}, {"date": "2023-12-08", "close": 20.62, "volume": 42079.0}, {"date": "2023-12-11", "close": 20.85, "volume": 217139.0}, {"date": "2023-12-12", "close": 20.8, "volume": 68511.0}, {"date": "2023-12-13", "close": 20.72, "volume": 216292.0}, {"date": "2023-12-14", "close": 20.68, "volume": 151817.0}, {"date": "2023-12-15", "close": 20.39, "volume": 48707.0}, {"date": "2023-12-18", "close": 19.88, "volume": 317696.0}, {"date": "2023-12-19", "close": 20.08, "volume": 136204.0}, {"date": "2023-12-20", "close": 19.65, "volume": 138233.0}, {"date": "2023-12-21", "close": 20.09, "volume": 80919.0}, {"date": "2023-12-22", "close": 20.06, "volume": 51742.0}, {"date": "2023-12-26", "close": 20.0, "volume": 187950.0}, {"date": "2023-12-27", "close": 20.0, "volume": 119710.0}, {"date": "2023-12-28", "close": 20.66, "volume": 125332.0}, {"date": "2023-12-29", "close": 20.71, "volume": 37716.0}, {"date": "2024-01-02", "close": 20.21, "volume": 31546.0}, {"date": "2024-01-03", "close": 20.12, "volume": 32039.0}, {"date": "2024-01-04", "close": 19.84, "volume": 60399.0}, {"date": "2024-01-05", "close": 19.8, "volume": 45484.0}, {"date": "2024-01-08", "close": 19.65, "volume": 19962.0}, {"date": "2024-01-09", "close": 19.48, "volume": 23265.0}, {"date": "2024-01-10", "close": 19.49, "volume": 22585.0}, {"date": "2024-01-11", "close": 19.53, "volume": 32532.0}, {"date": "2024-01-12", "close": 19.48, "volume": 35913.0}, {"date": "2024-01-16", "close": 19.38, "volume": 14864.0}, {"date": "2024-01-17", "close": 18.94, "volume": 51127.0}, {"date": "2024-01-18", "close": 19.26, "volume": 1896172.0}, {"date": "2024-01-19", "close": 19.56, "volume": 175648.0}, {"date": "2024-01-22", "close": 19.35, "volume": 229761.0}, {"date": "2024-01-23", "close": 19.55, "volume": 45935.0}, {"date": "2024-01-24", "close": 20.02, "volume": 561583.0}, {"date": "2024-01-25", "close": 19.91, "volume": 330167.0}, {"date": "2024-01-26", "close": 19.9, "volume": 45108.0}, {"date": "2024-01-29", "close": 19.52, "volume": 125621.0}, {"date": "2024-01-30", "close": 19.2, "volume": 976401.0}, {"date": "2024-01-31", "close": 19.17, "volume": 40008.0}, {"date": "2024-02-01", "close": 19.21, "volume": 18430.0}, {"date": "2024-02-02", "close": 18.71, "volume": 655720.0}, {"date": "2024-02-05", "close": 19.18, "volume": 82009.0}, {"date": "2024-02-06", "close": 19.97, "volume": 59559.0}, {"date": "2024-02-07", "close": 20.07, "volume": 65872.0}, {"date": "2024-02-08", "close": 20.0, "volume": 487478.0}, {"date": "2024-02-09", "close": 19.97, "volume": 45644.0}, {"date": "2024-02-12", "close": 20.1881, "volume": 62255.0}, {"date": "2024-02-13", "close": 20.06, "volume": 33664.0}, {"date": "2024-02-14", "close": 20.1, "volume": 71522.0}, {"date": "2024-02-15", "close": 20.22, "volume": 21068.0}, {"date": "2024-02-16", "close": 20.46, "volume": 35641.0}, {"date": "2024-02-20", "close": 20.43, "volume": 27803.0}, {"date": "2024-02-21", "close": 20.73, "volume": 82613.0}, {"date": "2024-02-22", "close": 20.85, "volume": 40210.0}, {"date": "2024-02-23", "close": 20.9, "volume": 11792.0}, {"date": "2024-02-26", "close": 20.52, "volume": 38348.0}, {"date": "2024-02-27", "close": 20.78, "volume": 50898.0}, {"date": "2024-02-28", "close": 20.53, "volume": 58683.0}, {"date": "2024-02-29", "close": 20.74, "volume": 120833.0}, {"date": "2024-03-01", "close": 20.98, "volume": 53763.0}, {"date": "2024-03-04", "close": 20.95, "volume": 60782.0}, {"date": "2024-03-05", "close": 21.14, "volume": 72389.0}, {"date": "2024-03-06", "close": 21.14, "volume": 181508.0}, {"date": "2024-03-07", "close": 21.14, "volume": 200382.0}, {"date": "2024-03-08", "close": 21.17, "volume": 260755.0}, {"date": "2024-03-11", "close": 21.8, "volume": 80234.0}, {"date": "2024-03-12", "close": 21.77, "volume": 27333.0}, {"date": "2024-03-13", "close": 21.55, "volume": 57119.0}, {"date": "2024-03-14", "close": 21.46, "volume": 26932.0}, {"date": "2024-03-15", "close": 21.57, "volume": 10240.0}, {"date": "2024-03-18", "close": 21.74, "volume": 33170.0}, {"date": "2024-03-19", "close": 21.67, "volume": 46878.0}, {"date": "2024-03-20", "close": 21.76, "volume": 29936.0}, {"date": "2024-03-21", "close": 21.6, "volume": 41821.0}, {"date": "2024-03-22", "close": 21.32, "volume": 47012.0}, {"date": "2024-03-25", "close": 21.37, "volume": 27595.0}, {"date": "2024-03-26", "close": 21.5, "volume": 26463.0}, {"date": "2024-03-27", "close": 21.27, "volume": 40956.0}, {"date": "2024-03-28", "close": 21.39, "volume": 6308.0}, {"date": "2024-04-01", "close": 21.73, "volume": 46588.0}, {"date": "2024-04-02", "close": 21.72, "volume": 29931.0}, {"date": "2024-04-03", "close": 21.66, "volume": 23690.0}, {"date": "2024-04-04", "close": 21.7, "volume": 55074.0}, {"date": "2024-04-05", "close": 21.63, "volume": 25773.0}, {"date": "2024-04-08", "close": 21.56, "volume": 104883.0}, {"date": "2024-04-09", "close": 21.55, "volume": 126142.0}, {"date": "2024-04-10", "close": 21.1707, "volume": 137609.0}, {"date": "2024-04-11", "close": 21.26, "volume": 36688.0}, {"date": "2024-04-12", "close": 20.985, "volume": 48694.0}, {"date": "2024-04-15", "close": 21.53, "volume": 68893.0}, {"date": "2024-04-16", "close": 21.4, "volume": 301780.0}, {"date": "2024-04-17", "close": 21.62, "volume": 53484.0}, {"date": "2024-04-18", "close": 21.71, "volume": 24044.0}, {"date": "2024-04-19", "close": 21.56, "volume": 41085.0}, {"date": "2024-04-22", "close": 21.5, "volume": 50358.0}, {"date": "2024-04-23", "close": 21.37, "volume": 56083.0}, {"date": "2024-04-24", "close": 21.42, "volume": 34076.0}, {"date": "2024-04-25", "close": 21.61, "volume": 31424.0}, {"date": "2024-04-26", "close": 21.99, "volume": 107409.0}, {"date": "2024-04-29", "close": 22.33, "volume": 61066.0}, {"date": "2024-04-30", "close": 22.06, "volume": 34507.0}, {"date": "2024-05-01", "close": 22.06, "volume": 25095.0}, {"date": "2024-05-02", "close": 22.71, "volume": 124583.0}, {"date": "2024-05-03", "close": 22.75, "volume": 29872.0}, {"date": "2024-05-06", "close": 22.69, "volume": 55579.0}, {"date": "2024-05-07", "close": 22.66, "volume": 39922.0}, {"date": "2024-05-08", "close": 22.44, "volume": 345511.0}, {"date": "2024-05-09", "close": 22.69, "volume": 190448.0}, {"date": "2024-05-10", "close": 22.57, "volume": 88699.0}, {"date": "2024-05-13", "close": 22.55, "volume": 48882.0}, {"date": "2024-05-14", "close": 22.5, "volume": 129291.0}, {"date": "2024-05-15", "close": 22.52, "volume": 523941.0}, {"date": "2024-05-16", "close": 22.66, "volume": 238510.0}, {"date": "2024-05-17", "close": 23.09, "volume": 251949.0}, {"date": "2024-05-20", "close": 22.91, "volume": 111260.0}, {"date": "2024-05-21", "close": 22.82, "volume": 112191.0}, {"date": "2024-05-22", "close": 22.82, "volume": 99738.0}, {"date": "2024-05-23", "close": 22.48, "volume": 97617.0}, {"date": "2024-05-24", "close": 22.27, "volume": 77427.0}, {"date": "2024-05-28", "close": 22.26, "volume": 104251.0}, {"date": "2024-05-29", "close": 22.3, "volume": 77301.0}, {"date": "2024-05-30", "close": 22.28, "volume": 52428.0}, {"date": "2024-05-31", "close": 21.94, "volume": 153658.0}, {"date": "2024-06-03", "close": 22.09, "volume": 85536.0}, {"date": "2024-06-04", "close": 22.35, "volume": 35887.0}, {"date": "2024-06-05", "close": 22.27, "volume": 27434.0}, {"date": "2024-06-06", "close": 22.42, "volume": 47458.0}, {"date": "2024-06-07", "close": 22.05, "volume": 77354.0}, {"date": "2024-06-10", "close": 22.1062, "volume": 42352.0}, {"date": "2024-06-11", "close": 21.82, "volume": 427911.0}, {"date": "2024-06-12", "close": 21.9, "volume": 142617.0}, {"date": "2024-06-13", "close": 21.75, "volume": 133321.0}, {"date": "2024-06-14", "close": 22.0, "volume": 72419.0}, {"date": "2024-06-17", "close": 22.08, "volume": 14984.0}, {"date": "2024-06-18", "close": 22.19, "volume": 19208.0}, {"date": "2024-06-20", "close": 21.93, "volume": 147618.0}, {"date": "2024-06-21", "close": 21.78, "volume": 97874.0}, {"date": "2024-06-24", "close": 21.9695, "volume": 30240.0}, {"date": "2024-06-25", "close": 21.73, "volume": 46497.0}, {"date": "2024-06-26", "close": 21.73, "volume": 55469.0}, {"date": "2024-06-27", "close": 21.675, "volume": 24738.0}, {"date": "2024-06-28", "close": 21.77, "volume": 32641.0}, {"date": "2024-07-01", "close": 21.869, "volume": 16086.0}, {"date": "2024-07-02", "close": 21.92, "volume": 32714.0}, {"date": "2024-07-03", "close": 21.98, "volume": 11566.0}, {"date": "2024-07-05", "close": 21.74, "volume": 49568.0}, {"date": "2024-07-08", "close": 21.6684, "volume": 28545.0}, {"date": "2024-07-09", "close": 21.98, "volume": 30985.0}, {"date": "2024-07-10", "close": 21.94, "volume": 24400.0}, {"date": "2024-07-11", "close": 22.26, "volume": 524084.0}, {"date": "2024-07-12", "close": 22.23, "volume": 11835.0}, {"date": "2024-07-15", "close": 22.1372, "volume": 21351.0}, {"date": "2024-07-16", "close": 22.32, "volume": 32726.0}, {"date": "2024-07-17", "close": 22.36, "volume": 39950.0}, {"date": "2024-07-18", "close": 22.28, "volume": 25015.0}, {"date": "2024-07-19", "close": 22.3207, "volume": 17847.0}, {"date": "2024-07-22", "close": 22.16, "volume": 19599.0}, {"date": "2024-07-23", "close": 21.76, "volume": 66556.0}, {"date": "2024-07-24", "close": 21.72, "volume": 14965.0}, {"date": "2024-07-25", "close": 21.58, "volume": 85124.0}, {"date": "2024-07-26", "close": 21.59, "volume": 10774.0}, {"date": "2024-07-29", "close": 21.4, "volume": 21794.0}, {"date": "2024-07-30", "close": 21.26, "volume": 62781.0}, {"date": "2024-07-31", "close": 21.77, "volume": 52284.0}, {"date": "2024-08-01", "close": 21.4117, "volume": 126708.0}, {"date": "2024-08-02", "close": 21.53, "volume": 225222.0}, {"date": "2024-08-05", "close": 21.46, "volume": 38109.0}, {"date": "2024-08-06", "close": 21.13, "volume": 39003.0}, {"date": "2024-08-07", "close": 21.06, "volume": 43668.0}, {"date": "2024-08-08", "close": 21.24, "volume": 12163.0}, {"date": "2024-08-09", "close": 21.185, "volume": 12272.0}, {"date": "2024-08-12", "close": 21.21, "volume": 11967.0}, {"date": "2024-08-13", "close": 21.34, "volume": 92265.0}, {"date": "2024-08-14", "close": 21.19, "volume": 9116.0}, {"date": "2024-08-15", "close": 21.33, "volume": 40568.0}, {"date": "2024-08-16", "close": 21.53, "volume": 14886.0}, {"date": "2024-08-19", "close": 21.69, "volume": 6902.0}, {"date": "2024-08-20", "close": 21.59, "volume": 19347.0}, {"date": "2024-08-21", "close": 21.6, "volume": 12210.0}, {"date": "2024-08-22", "close": 21.52, "volume": 23064.0}, {"date": "2024-08-23", "close": 21.83, "volume": 18579.0}, {"date": "2024-08-26", "close": 21.61, "volume": 22833.0}, {"date": "2024-08-27", "close": 21.61, "volume": 12105.0}, {"date": "2024-08-28", "close": 21.32, "volume": 24331.0}, {"date": "2024-08-29", "close": 21.38, "volume": 24242.0}, {"date": "2024-08-30", "close": 21.75, "volume": 38786.0}, {"date": "2024-09-03", "close": 21.33, "volume": 11751.0}, {"date": "2024-09-04", "close": 21.17, "volume": 17280.0}, {"date": "2024-09-05", "close": 21.23, "volume": 20681.0}, {"date": "2024-09-06", "close": 21.0, "volume": 13701.0}, {"date": "2024-09-09", "close": 20.76, "volume": 25340.0}, {"date": "2024-09-10", "close": 20.719, "volume": 8416.0}, {"date": "2024-09-11", "close": 20.78, "volume": 7395.0}, {"date": "2024-09-12", "close": 20.68, "volume": 25436.0}, {"date": "2024-09-13", "close": 20.73, "volume": 20226.0}, {"date": "2024-09-16", "close": 20.79, "volume": 23813.0}, {"date": "2024-09-17", "close": 20.81, "volume": 25714.0}, {"date": "2024-09-18", "close": 20.79, "volume": 17635.0}, {"date": "2024-09-19", "close": 21.08, "volume": 33323.0}, {"date": "2024-09-20", "close": 21.1984, "volume": 39829.0}, {"date": "2024-09-23", "close": 21.3, "volume": 5464.0}, {"date": "2024-09-24", "close": 23.18, "volume": 54098.0}, {"date": "2024-09-25", "close": 22.82, "volume": 36131.0}, {"date": "2024-09-26", "close": 24.57, "volume": 147368.0}, {"date": "2024-09-27", "close": 25.19, "volume": 157900.0}, {"date": "2024-09-30", "close": 25.93, "volume": 196954.0}, {"date": "2024-10-01", "close": 26.56, "volume": 77370.0}, {"date": "2024-10-02", "close": 28.48, "volume": 251477.0}, {"date": "2024-10-03", "close": 28.22, "volume": 204721.0}, {"date": "2024-10-04", "close": 29.49, "volume": 248991.0}, {"date": "2024-10-07", "close": 30.93, "volume": 423393.0}, {"date": "2024-10-08", "close": 27.55, "volume": 357354.0}, {"date": "2024-10-09", "close": 25.78, "volume": 221075.0}, {"date": "2024-10-10", "close": 26.31, "volume": 191551.0}, {"date": "2024-10-11", "close": 26.03, "volume": 556935.0}, {"date": "2024-10-14", "close": 25.77, "volume": 330841.0}, {"date": "2024-10-15", "close": 24.75, "volume": 496377.0}, {"date": "2024-10-16", "close": 24.87, "volume": 237959.0}, {"date": "2024-10-17", "close": 24.22, "volume": 229651.0}, {"date": "2024-10-18", "close": 25.53, "volume": 231483.0}, {"date": "2024-10-21", "close": 25.33, "volume": 240402.0}, {"date": "2024-10-22", "close": 25.63, "volume": 140813.0}, {"date": "2024-10-23", "close": 25.35, "volume": 77530.0}, {"date": "2024-10-24", "close": 25.17, "volume": 151502.0}, {"date": "2024-10-25", "close": 25.22, "volume": 52336.0}, {"date": "2024-10-28", "close": 25.32, "volume": 73465.0}, {"date": "2024-10-29", "close": 25.08, "volume": 171113.0}, {"date": "2024-10-30", "close": 25.0, "volume": 468643.0}, {"date": "2024-10-31", "close": 24.8, "volume": 230787.0}, {"date": "2024-11-01", "close": 24.84, "volume": 172499.0}, {"date": "2024-11-04", "close": 25.14, "volume": 331820.0}, {"date": "2024-11-05", "close": 25.78, "volume": 172300.0}, {"date": "2024-11-06", "close": 25.03, "volume": 164382.0}, {"date": "2024-11-07", "close": 26.41, "volume": 269783.0}, {"date": "2024-11-08", "close": 25.04, "volume": 440751.0}, {"date": "2024-11-11", "close": 25.21, "volume": 496395.0}, {"date": "2024-11-12", "close": 24.67, "volume": 246382.0}, {"date": "2024-11-13", "close": 24.94, "volume": 207075.0}, {"date": "2024-11-14", "close": 24.54, "volume": 253619.0}, {"date": "2024-11-15", "close": 24.32, "volume": 197799.0}, {"date": "2024-11-18", "close": 24.5, "volume": 152387.0}, {"date": "2024-11-19", "close": 24.42, "volume": 67140.0}, {"date": "2024-11-20", "close": 24.38, "volume": 219790.0}, {"date": "2024-11-21", "close": 24.48, "volume": 82962.0}, {"date": "2024-11-22", "close": 23.71, "volume": 921636.0}, {"date": "2024-11-25", "close": 23.52, "volume": 223784.0}, {"date": "2024-11-26", "close": 23.48, "volume": 121979.0}, {"date": "2024-11-27", "close": 24.06, "volume": 293835.0}, {"date": "2024-11-29", "close": 24.04, "volume": 65056.0}, {"date": "2024-12-02", "close": 24.04, "volume": 213741.0}, {"date": "2024-12-03", "close": 23.99, "volume": 62412.0}, {"date": "2024-12-04", "close": 23.88, "volume": 72981.0}, {"date": "2024-12-05", "close": 23.94, "volume": 68001.0}, {"date": "2024-12-06", "close": 24.12, "volume": 54575.0}, {"date": "2024-12-09", "close": 25.69, "volume": 254360.0}, {"date": "2024-12-10", "close": 24.43, "volume": 97704.0}, {"date": "2024-12-11", "close": 24.26, "volume": 70030.0}, {"date": "2024-12-12", "close": 24.29, "volume": 73487.0}, {"date": "2024-12-13", "close": 23.85, "volume": 68777.0}, {"date": "2024-12-16", "close": 23.68, "volume": 36214.0}, {"date": "2024-12-17", "close": 23.54, "volume": 33262.0}, {"date": "2024-12-18", "close": 23.22, "volume": 84518.0}, {"date": "2024-12-19", "close": 23.39, "volume": 61786.0}, {"date": "2024-12-20", "close": 23.38, "volume": 45060.0}, {"date": "2024-12-23", "close": 23.5, "volume": 57577.0}, {"date": "2024-12-24", "close": 23.87, "volume": 64143.0}, {"date": "2024-12-26", "close": 23.91, "volume": 38273.0}, {"date": "2024-12-27", "close": 23.82, "volume": 45991.0}, {"date": "2024-12-30", "close": 23.83, "volume": 56758.0}, {"date": "2024-12-31", "close": 23.45, "volume": 99015.0}, {"date": "2025-01-02", "close": 22.77, "volume": 108583.0}, {"date": "2025-01-03", "close": 22.66, "volume": 21283.0}, {"date": "2025-01-06", "close": 22.58, "volume": 125640.0}, {"date": "2025-01-07", "close": 22.8, "volume": 30650.0}, {"date": "2025-01-08", "close": 22.68, "volume": 84093.0}, {"date": "2025-01-10", "close": 22.16, "volume": 83887.0}, {"date": "2025-01-13", "close": 22.23, "volume": 49146.0}, {"date": "2025-01-14", "close": 22.7, "volume": 80360.0}, {"date": "2025-01-15", "close": 22.68, "volume": 33751.0}, {"date": "2025-01-16", "close": 22.54, "volume": 47746.0}, {"date": "2025-01-17", "close": 22.77, "volume": 140072.0}, {"date": "2025-01-21", "close": 22.995, "volume": 37292.0}, {"date": "2025-01-22", "close": 22.89, "volume": 73130.0}, {"date": "2025-01-23", "close": 22.88, "volume": 25774.0}, {"date": "2025-01-24", "close": 23.12, "volume": 93896.0}, {"date": "2025-01-27", "close": 23.05, "volume": 88788.0}, {"date": "2025-01-28", "close": 23.03, "volume": 50218.0}, {"date": "2025-01-29", "close": 23.09, "volume": 81275.0}, {"date": "2025-01-30", "close": 23.18, "volume": 63842.0}, {"date": "2025-01-31", "close": 22.91, "volume": 98435.0}, {"date": "2025-02-03", "close": 22.87, "volume": 62457.0}, {"date": "2025-02-04", "close": 23.18, "volume": 71243.0}, {"date": "2025-02-05", "close": 22.72, "volume": 33616.0}, {"date": "2025-02-06", "close": 22.91, "volume": 90173.0}, {"date": "2025-02-07", "close": 23.28, "volume": 59941.0}, {"date": "2025-02-10", "close": 23.41, "volume": 51762.0}, {"date": "2025-02-11", "close": 23.24, "volume": 26890.0}, {"date": "2025-02-12", "close": 23.61, "volume": 32384.0}, {"date": "2025-02-13", "close": 23.62, "volume": 13752.0}, {"date": "2025-02-14", "close": 24.0846, "volume": 39714.0}, {"date": "2025-02-18", "close": 23.82, "volume": 57251.0}, {"date": "2025-02-19", "close": 23.7859, "volume": 8225.0}, {"date": "2025-02-20", "close": 24.04, "volume": 48751.0}, {"date": "2025-02-21", "close": 24.21, "volume": 32295.0}, {"date": "2025-02-24", "close": 23.94, "volume": 34443.0}, {"date": "2025-02-25", "close": 23.92, "volume": 41762.0}, {"date": "2025-02-26", "close": 23.94, "volume": 53419.0}, {"date": "2025-02-27", "close": 23.88, "volume": 29959.0}, {"date": "2025-02-28", "close": 23.61, "volume": 373301.0}, {"date": "2025-03-03", "close": 23.41, "volume": 287495.0}, {"date": "2025-03-04", "close": 23.38, "volume": 386497.0}, {"date": "2025-03-05", "close": 23.72, "volume": 45306.0}, {"date": "2025-03-06", "close": 23.955, "volume": 81176.0}, {"date": "2025-03-07", "close": 23.81, "volume": 31617.0}, {"date": "2025-03-10", "close": 23.5, "volume": 82453.0}, {"date": "2025-03-11", "close": 23.85, "volume": 507475.0}, {"date": "2025-03-12", "close": 23.87, "volume": 31399.0}, {"date": "2025-03-13", "close": 23.905, "volume": 77597.0}, {"date": "2025-03-14", "close": 24.73, "volume": 100636.0}, {"date": "2025-03-17", "close": 24.63, "volume": 80478.0}, {"date": "2025-03-18", "close": 24.45, "volume": 27483.0}, {"date": "2025-03-19", "close": 24.51, "volume": 350700.0}, {"date": "2025-03-20", "close": 24.125, "volume": 213421.0}, {"date": "2025-03-21", "close": 23.78, "volume": 1071113.0}, {"date": "2025-03-24", "close": 23.89, "volume": 100394.0}, {"date": "2025-03-25", "close": 23.8, "volume": 982467.0}, {"date": "2025-03-26", "close": 23.65, "volume": 547964.0}, {"date": "2025-03-27", "close": 23.87, "volume": 94417.0}, {"date": "2025-03-28", "close": 23.62, "volume": 108328.0}, {"date": "2025-03-31", "close": 23.62, "volume": 43367.0}, {"date": "2025-04-01", "close": 23.46, "volume": 41992.0}, {"date": "2025-04-02", "close": 23.35, "volume": 72060.0}, {"date": "2025-04-03", "close": 23.17, "volume": 253909.0}, {"date": "2025-04-04", "close": 22.19, "volume": 427756.0}, {"date": "2025-04-07", "close": 20.81, "volume": 107481.0}, {"date": "2025-04-08", "close": 20.94, "volume": 69044.0}, {"date": "2025-04-09", "close": 22.07, "volume": 146683.0}, {"date": "2025-04-10", "close": 22.38, "volume": 47062.0}, {"date": "2025-04-11", "close": 22.85, "volume": 99352.0}, {"date": "2025-04-14", "close": 22.74, "volume": 93037.0}, {"date": "2025-04-15", "close": 22.55, "volume": 42482.0}, {"date": "2025-04-16", "close": 22.78, "volume": 19073.0}, {"date": "2025-04-17", "close": 22.8004, "volume": 8786.0}, {"date": "2025-04-21", "close": 22.94, "volume": 40096.0}, {"date": "2025-04-22", "close": 23.1, "volume": 16949.0}, {"date": "2025-04-23", "close": 23.12, "volume": 34069.0}, {"date": "2025-04-24", "close": 23.28, "volume": 33720.0}, {"date": "2025-04-25", "close": 23.21, "volume": 29688.0}, {"date": "2025-04-28", "close": 23.1, "volume": 16625.0}, {"date": "2025-04-29", "close": 23.02, "volume": 17996.0}, {"date": "2025-04-30", "close": 22.91, "volume": 29018.0}, {"date": "2025-05-01", "close": 22.83, "volume": 20461.0}, {"date": "2025-05-02", "close": 23.43, "volume": 28940.0}, {"date": "2025-05-05", "close": 23.4, "volume": 81118.0}, {"date": "2025-05-06", "close": 23.47, "volume": 7469.0}, {"date": "2025-05-07", "close": 23.2906, "volume": 26053.0}, {"date": "2025-05-08", "close": 23.51, "volume": 24378.0}, {"date": "2025-05-09", "close": 23.58, "volume": 19701.0}, {"date": "2025-05-12", "close": 24.08, "volume": 58506.0}, {"date": "2025-05-13", "close": 24.03, "volume": 21484.0}, {"date": "2025-05-14", "close": 24.35, "volume": 85082.0}, {"date": "2025-05-15", "close": 24.22, "volume": 25243.0}, {"date": "2025-05-16", "close": 24.08, "volume": 27862.0}, {"date": "2025-05-19", "close": 24.0, "volume": 49027.0}, {"date": "2025-05-20", "close": 24.19, "volume": 23457.0}, {"date": "2025-05-21", "close": 24.29, "volume": 82667.0}, {"date": "2025-05-22", "close": 24.24, "volume": 84438.0}, {"date": "2025-05-23", "close": 24.24, "volume": 14615.0}, {"date": "2025-05-27", "close": 23.7, "volume": 15607.0}, {"date": "2025-05-28", "close": 23.65, "volume": 14131.0}, {"date": "2025-05-29", "close": 23.71, "volume": 17774.0}, {"date": "2025-05-30", "close": 23.49, "volume": 42340.0}, {"date": "2025-06-02", "close": 23.51, "volume": 17645.0}, {"date": "2025-06-03", "close": 23.71, "volume": 23119.0}, {"date": "2025-06-04", "close": 23.92, "volume": 16792.0}, {"date": "2025-06-05", "close": 23.92, "volume": 34525.0}, {"date": "2025-06-06", "close": 23.83, "volume": 17308.0}, {"date": "2025-06-09", "close": 23.8671, "volume": 15675.0}, {"date": "2025-06-10", "close": 23.76, "volume": 32600.0}, {"date": "2025-06-11", "close": 23.88, "volume": 11488.0}, {"date": "2025-06-12", "close": 23.97, "volume": 22914.0}, {"date": "2025-06-13", "close": 23.79, "volume": 53204.0}, {"date": "2025-06-16", "close": 23.86, "volume": 28291.0}, {"date": "2025-06-17", "close": 23.74, "volume": 9856.0}, {"date": "2025-06-18", "close": 23.71, "volume": 17849.0}, {"date": "2025-06-20", "close": 23.75, "volume": 34904.0}, {"date": "2025-06-23", "close": 23.82, "volume": 10923.0}, {"date": "2025-06-24", "close": 24.18, "volume": 22395.0}, {"date": "2025-06-25", "close": 24.53, "volume": 16218.0}, {"date": "2025-06-26", "close": 24.43, "volume": 17701.0}, {"date": "2025-06-27", "close": 24.1599, "volume": 24026.0}, {"date": "2025-06-30", "close": 24.28, "volume": 15241.0}, {"date": "2025-07-01", "close": 24.27, "volume": 17332.0}, {"date": "2025-07-02", "close": 24.26, "volume": 18236.0}, {"date": "2025-07-03", "close": 24.53, "volume": 20875.0}, {"date": "2025-07-07", "close": 24.52, "volume": 8108.0}, {"date": "2025-07-08", "close": 24.6874, "volume": 39952.0}, {"date": "2025-07-09", "close": 24.7, "volume": 19150.0}, {"date": "2025-07-10", "close": 24.9, "volume": 24447.0}, {"date": "2025-07-11", "close": 24.79, "volume": 13233.0}, {"date": "2025-07-14", "close": 24.86, "volume": 10174.0}, {"date": "2025-07-15", "close": 24.79, "volume": 12915.0}, {"date": "2025-07-16", "close": 24.7235, "volume": 14084.0}, {"date": "2025-07-17", "close": 24.863, "volume": 29313.0}, {"date": "2025-07-18", "close": 25.13, "volume": 33283.0}, {"date": "2025-07-21", "close": 25.3, "volume": 12750.0}, {"date": "2025-07-22", "close": 25.63, "volume": 76936.0}, {"date": "2025-07-23", "close": 25.635, "volume": 37429.0}, {"date": "2025-07-24", "close": 25.62, "volume": 19459.0}, {"date": "2025-07-25", "close": 25.51, "volume": 13787.0}, {"date": "2025-07-28", "close": 25.58, "volume": 33610.0}, {"date": "2025-07-29", "close": 25.6737, "volume": 12981.0}, {"date": "2025-07-30", "close": 25.5225, "volume": 60589.0}, {"date": "2025-07-31", "close": 25.1297, "volume": 32697.0}, {"date": "2025-08-01", "close": 25.09, "volume": 461391.0}, {"date": "2025-08-04", "close": 25.345, "volume": 81748.0}, {"date": "2025-08-05", "close": 25.55, "volume": 50533.0}, {"date": "2025-08-06", "close": 25.565, "volume": 134437.0}, {"date": "2025-08-07", "close": 25.69, "volume": 118281.0}, {"date": "2025-08-08", "close": 25.685, "volume": 80578.0}, {"date": "2025-08-11", "close": 25.615, "volume": 117083.0}, {"date": "2025-08-12", "close": 26.21, "volume": 54549.0}, {"date": "2025-08-13", "close": 26.53, "volume": 41482.0}, {"date": "2025-08-14", "close": 26.41, "volume": 75499.0}, {"date": "2025-08-15", "close": 26.581, "volume": 23036.0}, {"date": "2025-08-18", "close": 26.78, "volume": 29625.0}, {"date": "2025-08-19", "close": 26.567, "volume": 37374.0}, {"date": "2025-08-20", "close": 27.12, "volume": 53376.0}, {"date": "2025-08-21", "close": 27.169, "volume": 42301.0}, {"date": "2025-08-22", "close": 28.02, "volume": 209340.0}, {"date": "2025-08-25", "close": 28.32, "volume": 166727.0}, {"date": "2025-08-26", "close": 28.35, "volume": 76916.0}, {"date": "2025-08-27", "close": 27.78, "volume": 459335.0}, {"date": "2025-08-28", "close": 28.52, "volume": 296068.0}, {"date": "2025-08-29", "close": 28.96, "volume": 144967.0}, {"date": "2025-09-02", "close": 28.93, "volume": 157082.0}, {"date": "2025-09-03", "close": 28.82, "volume": 210941.0}, {"date": "2025-09-04", "close": 28.19, "volume": 232852.0}, {"date": "2025-09-05", "close": 28.86, "volume": 148664.0}, {"date": "2025-09-08", "close": 28.805, "volume": 80976.0}, {"date": "2025-09-09", "close": 28.62, "volume": 56587.0}, {"date": "2025-09-10", "close": 28.68, "volume": 78756.0}, {"date": "2025-09-11", "close": 29.75, "volume": 195063.0}, {"date": "2025-09-12", "close": 29.47, "volume": 69152.0}, {"date": "2025-09-15", "close": 29.59, "volume": 43506.0}, {"date": "2025-09-16", "close": 29.45, "volume": 43350.0}, {"date": "2025-09-17", "close": 29.69, "volume": 213582.0}, {"date": "2025-09-18", "close": 29.38, "volume": 240499.0}, {"date": "2025-09-19", "close": 29.46, "volume": 49496.0}, {"date": "2025-09-22", "close": 29.69, "volume": 91808.0}, {"date": "2025-09-23", "close": 29.7, "volume": 26290.0}, {"date": "2025-09-24", "close": 29.72, "volume": 103352.0}, {"date": "2025-09-25", "close": 29.92, "volume": 130835.0}, {"date": "2025-09-26", "close": 29.54, "volume": 162320.0}, {"date": "2025-09-29", "close": 30.03, "volume": 105961.0}, {"date": "2025-09-30", "close": 30.07, "volume": 70870.0}, {"date": "2025-10-01", "close": 30.08, "volume": 70299.0}, {"date": "2025-10-02", "close": 30.2, "volume": 62212.0}, {"date": "2025-10-03", "close": 30.05, "volume": 74660.0}, {"date": "2025-10-06", "close": 30.04, "volume": 59765.0}, {"date": "2025-10-07", "close": 29.96, "volume": 71634.0}, {"date": "2025-10-08", "close": 30.04, "volume": 95586.0}, {"date": "2025-10-09", "close": 30.04, "volume": 216554.0}, {"date": "2025-10-10", "close": 28.57, "volume": 414516.0}, {"date": "2025-10-13", "close": 29.36, "volume": 718258.0}, {"date": "2025-10-14", "close": 28.94, "volume": 259778.0}, {"date": "2025-10-15", "close": 29.45, "volume": 142512.0}, {"date": "2025-10-16", "close": 29.655, "volume": 38651.0}, {"date": "2025-10-17", "close": 29.43, "volume": 97759.0}, {"date": "2025-10-20", "close": 29.57, "volume": 86084.0}, {"date": "2025-10-21", "close": 29.88, "volume": 34954.0}, {"date": "2025-10-22", "close": 29.9, "volume": 43359.0}, {"date": "2025-10-23", "close": 30.12, "volume": 54440.0}, {"date": "2025-10-24", "close": 30.62, "volume": 77432.0}, {"date": "2025-10-27", "close": 31.08, "volume": 140506.0}, {"date": "2025-10-28", "close": 31.07, "volume": 42112.0}, {"date": "2025-10-29", "close": 31.34, "volume": 38455.0}, {"date": "2025-10-30", "close": 30.97, "volume": 50187.0}, {"date": "2025-10-31", "close": 30.32, "volume": 98598.0}, {"date": "2025-11-03", "close": 30.36, "volume": 39324.0}, {"date": "2025-11-04", "close": 30.0, "volume": 83490.0}, {"date": "2025-11-05", "close": 30.34, "volume": 148609.0}, {"date": "2025-11-06", "close": 30.55, "volume": 48659.0}, {"date": "2025-11-07", "close": 30.42, "volume": 34335.0}, {"date": "2025-11-10", "close": 30.64, "volume": 44912.0}, {"date": "2025-11-11", "close": 30.29, "volume": 21142.0}, {"date": "2025-11-12", "close": 30.46, "volume": 57906.0}, {"date": "2025-11-13", "close": 30.63, "volume": 60709.0}, {"date": "2025-11-14", "close": 30.13, "volume": 98335.0}, {"date": "2025-11-17", "close": 29.85, "volume": 287709.0}, {"date": "2025-11-18", "close": 30.0, "volume": 42363.0}, {"date": "2025-11-19", "close": 30.05, "volume": 38989.0}, {"date": "2025-11-20", "close": 29.65, "volume": 115165.0}, {"date": "2025-11-21", "close": 29.36, "volume": 228662.0}, {"date": "2025-11-24", "close": 29.24, "volume": 121530.0}, {"date": "2025-11-25", "close": 29.65, "volume": 44707.0}, {"date": "2025-11-26", "close": 29.74, "volume": 59839.0}, {"date": "2025-11-28", "close": 30.17, "volume": 45536.0}, {"date": "2025-12-01", "close": 30.38, "volume": 75281.0}, {"date": "2025-12-02", "close": 30.21, "volume": 83344.0}, {"date": "2025-12-03", "close": 30.27, "volume": 18964.0}, {"date": "2025-12-04", "close": 30.32, "volume": 16374.0}, {"date": "2025-12-05", "close": 30.7, "volume": 38505.0}, {"date": "2025-12-08", "close": 30.89, "volume": 73862.0}, {"date": "2025-12-09", "close": 30.87, "volume": 31773.0}, {"date": "2025-12-10", "close": 30.89, "volume": 14238.0}, {"date": "2025-12-11", "close": 30.7095, "volume": 79457.0}, {"date": "2025-12-12", "close": 30.56, "volume": 49740.0}, {"date": "2025-12-15", "close": 30.47, "volume": 26726.0}, {"date": "2025-12-16", "close": 30.17, "volume": 43356.0}, {"date": "2025-12-17", "close": 30.63, "volume": 61810.0}, {"date": "2025-12-18", "close": 30.62, "volume": 14179.0}, {"date": "2025-12-19", "close": 30.71, "volume": 24123.0}, {"date": "2025-12-22", "close": 30.6, "volume": 15900.0}, {"date": "2025-12-23", "close": 30.86, "volume": 24910.0}, {"date": "2025-12-24", "close": 30.86, "volume": 15905.0}, {"date": "2025-12-26", "close": 31.01, "volume": 25792.0}, {"date": "2025-12-29", "close": 30.8, "volume": 106538.0}, {"date": "2025-12-30", "close": 31.0158, "volume": 22570.0}, {"date": "2025-12-31", "close": 30.9, "volume": 14646.0}, {"date": "2026-01-02", "close": 31.35, "volume": 26605.0}, {"date": "2026-01-05", "close": 31.65, "volume": 59487.0}, {"date": "2026-01-06", "close": 31.88, "volume": 58410.0}, {"date": "2026-01-07", "close": 31.56, "volume": 35261.0}, {"date": "2026-01-08", "close": 31.523, "volume": 21834.0}, {"date": "2026-01-09", "close": 31.71, "volume": 32243.0}, {"date": "2026-01-12", "close": 31.87, "volume": 65287.0}, {"date": "2026-01-13", "close": 31.38, "volume": 30409.0}, {"date": "2026-01-14", "close": 31.3, "volume": 40656.0}, {"date": "2026-01-15", "close": 31.485, "volume": 590160.0}, {"date": "2026-01-16", "close": 31.07, "volume": 111954.0}, {"date": "2026-01-20", "close": 30.87, "volume": 63115.0}, {"date": "2026-01-21", "close": 31.2, "volume": 1342265.0}, {"date": "2026-01-22", "close": 31.14, "volume": 956978.0}, {"date": "2026-01-23", "close": 30.79, "volume": 282215.0}, {"date": "2026-01-26", "close": 30.93, "volume": 133121.0}, {"date": "2026-01-27", "close": 30.99, "volume": 242840.0}, {"date": "2026-01-28", "close": 30.88, "volume": 974376.0}, {"date": "2026-01-29", "close": 31.2, "volume": 336144.0}, {"date": "2026-01-30", "close": 30.8, "volume": 340041.0}, {"date": "2026-02-02", "close": 30.45, "volume": 151952.0}, {"date": "2026-02-03", "close": 30.3, "volume": 114041.0}, {"date": "2026-02-04", "close": 30.43, "volume": 67772.0}, {"date": "2026-02-05", "close": 30.26, "volume": 68980.0}, {"date": "2026-02-06", "close": 30.69, "volume": 201347.0}, {"date": "2026-02-09", "close": 30.95, "volume": 157863.0}, {"date": "2026-02-10", "close": 30.83, "volume": 85767.0}, {"date": "2026-02-11", "close": 30.84, "volume": 63187.0}, {"date": "2026-02-12", "close": 30.54, "volume": 203378.0}, {"date": "2026-02-13", "close": 30.43, "volume": 103279.0}, {"date": "2026-02-17", "close": 30.7, "volume": 69375.0}, {"date": "2026-02-18", "close": 30.8, "volume": 36471.0}, {"date": "2026-02-19", "close": 30.66, "volume": 105455.0}, {"date": "2026-02-20", "close": 30.92, "volume": 123951.0}, {"date": "2026-02-23", "close": 30.88, "volume": 163458.0}, {"date": "2026-02-24", "close": 30.7, "volume": 60703.0}, {"date": "2026-02-25", "close": 31.08, "volume": 91700.0}, {"date": "2026-02-26", "close": 30.63, "volume": 60345.0}, {"date": "2026-02-27", "close": 30.68, "volume": 58163.0}, {"date": "2026-03-02", "close": 30.85, "volume": 83720.0}, {"date": "2026-03-03", "close": 29.99, "volume": 406533.0}, {"date": "2026-03-04", "close": 30.23, "volume": 71616.0}, {"date": "2026-03-05", "close": 30.16, "volume": 106396.0}, {"date": "2026-03-06", "close": 30.0, "volume": 104603.0}, {"date": "2026-03-09", "close": 30.27, "volume": 96724.0}, {"date": "2026-03-10", "close": 30.55, "volume": 125467.0}, {"date": "2026-03-11", "close": 30.79, "volume": 44555.0}, {"date": "2026-03-12", "close": 30.33, "volume": 169189.0}, {"date": "2026-03-13", "close": 30.32, "volume": 116155.0}, {"date": "2026-03-16", "close": 30.5, "volume": 36919.0}, {"date": "2026-03-17", "close": 30.55, "volume": 38284.0}, {"date": "2026-03-18", "close": 30.105, "volume": 60429.0}, {"date": "2026-03-19", "close": 30.13, "volume": 236014.0}, {"date": "2026-03-20", "close": 29.68, "volume": 273084.0}, {"date": "2026-03-23", "close": 29.56, "volume": 80497.0}, {"date": "2026-03-24", "close": 29.44, "volume": 35922.0}, {"date": "2026-03-25", "close": 30.035, "volume": 24674.0}, {"date": "2026-03-26", "close": 29.475, "volume": 86632.0}, {"date": "2026-03-27", "close": 29.5, "volume": 104604.0}, {"date": "2026-03-30", "close": 29.67, "volume": 69597.0}, {"date": "2026-03-31", "close": 30.26, "volume": 133277.0}, {"date": "2026-04-01", "close": 30.3, "volume": 22307.0}, {"date": "2026-04-02", "close": 30.165, "volume": 23609.0}, {"date": "2026-04-06", "close": 29.891, "volume": 28190.0}, {"date": "2026-04-07", "close": 29.87, "volume": 140071.0}, {"date": "2026-04-08", "close": 31.03, "volume": 36288.0}, {"date": "2026-04-09", "close": 31.03, "volume": 31575.0}, {"date": "2026-04-10", "close": 31.47, "volume": 30286.0}, {"date": "2026-04-13", "close": 31.9, "volume": 49942.0}, {"date": "2026-04-14", "close": 32.48, "volume": 100868.0}, {"date": "2026-04-15", "close": 32.37, "volume": 28680.0}, {"date": "2026-04-16", "close": 32.54, "volume": 41764.0}, {"date": "2026-04-17", "close": 32.93, "volume": 92350.0}, {"date": "2026-04-20", "close": 32.93, "volume": 18332.0}, {"date": "2026-04-21", "close": 32.43, "volume": 47535.0}, {"date": "2026-04-22", "close": 33.0917, "volume": 27726.0}, {"date": "2026-04-23", "close": 33.074, "volume": 46214.0}, {"date": "2026-04-24", "close": 33.06, "volume": 38606.0}, {"date": "2026-04-27", "close": 32.88, "volume": 23749.0}, {"date": "2026-04-28", "close": 32.75, "volume": 22211.0}, {"date": "2026-04-29", "close": 32.8565, "volume": 101555.0}, {"date": "2026-04-30", "close": 33.52, "volume": 40008.0}, {"date": "2026-05-01", "close": 33.56, "volume": 50112.0}, {"date": "2026-05-04", "close": 33.36, "volume": 41048.0}, {"date": "2026-05-05", "close": 33.61, "volume": 18636.0}, {"date": "2026-05-06", "close": 34.18, "volume": 24376.0}, {"date": "2026-05-07", "close": 33.7, "volume": 99042.0}, {"date": "2026-05-08", "close": 33.74, "volume": 31379.0}, {"date": "2026-05-11", "close": 34.55, "volume": 25667.0}, {"date": "2026-05-12", "close": 34.7, "volume": 38742.0}, {"date": "2026-05-13", "close": 35.24, "volume": 65173.0}, {"date": "2026-05-14", "close": 34.4, "volume": 611455.0}, {"date": "2026-05-15", "close": 33.58, "volume": 136985.0}, {"date": "2026-05-18", "close": 33.47, "volume": 32544.0}, {"date": "2026-05-19", "close": 33.2697, "volume": 366526.0}, {"date": "2026-05-20", "close": 33.64, "volume": 480312.0}, {"date": "2026-05-21", "close": 33.2557, "volume": 30003.0}, {"date": "2026-05-22", "close": 33.19, "volume": 39242.0}, {"date": "2026-05-26", "close": 34.25, "volume": 38525.0}, {"date": "2026-05-27", "close": 34.1, "volume": 58738.0}, {"date": "2026-05-28", "close": 34.37, "volume": 33610.0}, {"date": "2026-05-29", "close": 34.32, "volume": 36081.0}, {"date": "2026-06-01", "close": 33.71, "volume": 60374.0}, {"date": "2026-06-02", "close": 34.75, "volume": 45710.0}, {"date": "2026-06-03", "close": 34.8, "volume": 28563.0}, {"date": "2026-06-04", "close": 34.41, "volume": 50086.0}, {"date": "2026-06-05", "close": 33.17, "volume": 46661.0}, {"date": "2026-06-08", "close": 32.86, "volume": 188038.0}, {"date": "2026-06-09", "close": 33.3, "volume": 75842.0}, {"date": "2026-06-10", "close": 33.01, "volume": 50258.0}, {"date": "2026-06-11", "close": 33.34, "volume": 22522.0}, {"date": "2026-06-12", "close": 33.87, "volume": 48228.0}, {"date": "2026-06-15", "close": 34.65, "volume": 65178.0}, {"date": "2026-06-16", "close": 34.24, "volume": 34541.0}, {"date": "2026-06-17", "close": 33.92, "volume": 28838.0}, {"date": "2026-06-18", "close": 34.61, "volume": 12347.0}, {"date": "2026-06-22", "close": 35.4, "volume": 34367.0}, {"date": "2026-06-23", "close": 34.1, "volume": 30881.0}, {"date": "2026-06-24", "close": 33.9101, "volume": 22310.0}, {"date": "2026-06-25", "close": 34.51, "volume": 13565.0}, {"date": "2026-06-26", "close": 33.6402, "volume": 24326.0}, {"date": "2026-06-29", "close": 34.04, "volume": 27440.0}, {"date": "2026-06-30", "close": 34.41, "volume": 25267.0}, {"date": "2026-07-01", "close": 33.84, "volume": 69255.0}, {"date": "2026-07-02", "close": 32.74, "volume": 98361.0}, {"date": "2026-07-06", "close": 33.27, "volume": 34278.0}, {"date": "2026-07-07", "close": 33.16, "volume": 29545.0}, {"date": "2026-07-08", "close": 33.11, "volume": 13274.0}, {"date": "2026-07-09", "close": 34.1, "volume": 18679.0}, {"date": "2026-07-10", "close": 33.34, "volume": 35820.0}, {"date": "2026-07-13", "close": 32.92, "volume": 50865.0}, {"date": "2026-07-14", "close": 33.92, "volume": 10968.0}, {"date": "2026-07-15", "close": 33.94, "volume": 34999.0}, {"date": "2026-07-16", "close": 33.23, "volume": 16567.0}, {"date": "2026-07-17", "close": 32.45, "volume": 21614.0}, {"date": "2026-07-20", "close": 33.15, "volume": 30893.0}, {"date": "2026-07-21", "close": 34.07, "volume": 21412.0}, {"date": "2026-07-22", "close": 34.05, "volume": 15928.0}, {"date": "2026-07-23", "close": 33.89, "volume": 20549.0}, {"date": "2026-07-24", "close": 33.6119, "volume": 13601.0}, {"date": "2026-07-27", "close": 33.974, "volume": 17316.0}, {"date": "2026-07-28", "close": 33.11, "volume": 79596.0}, {"date": "2026-07-29", "close": 33.17, "volume": 12525.0}, {"date": "2026-07-30", "close": 33.37, "volume": 24432.0}, {"date": "2026-07-31", "close": 33.11, "volume": 15799.0}, {"date": "2026-08-03", "close": 32.82, "volume": 25250.0}, {"date": "2026-08-04", "close": 33.22, "volume": 27171.0}, {"date": "2026-08-05", "close": 33.5, "volume": 44160.0}, {"date": "2026-08-06", "close": 33.6484, "volume": 12623.0}, {"date": "2026-08-07", "close": 33.9797, "volume": 8910.0}], "refreshing": true}