{"ticker": "NWS", "overview": {"name": "News Corporation", "country": "Australia", "industry": "Media & Entertainment"}, "description": "", "exchange": "ASX", "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": "NWS", "has_prices": true, "as_of": "2026-09-07", "last": 47.0, "prev_close": 48.06, "change": -1.0600000000000023, "change_pct": -0.02205576362879738, "session_volume": 366696.0, "vwap_5": 47.76165178673888, "vwap_20": 47.45375930741958, "vwap_60": 45.71285144054358, "vwap_250": 43.52120601601777, "high_52w": 48.95, "low_52w": 36.36, "avg_volume_20": 317381.2, "sessions": 400, "market_cap": {"value": 25523441509.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-23", "source_url": "https://www.marketindex.com.au/asx/nws", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-17", "source_url": "https://www.marketindex.com.au/asx/nws", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-06", "source_url": "https://www.marketindex.com.au/asx/nws", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-11", "source_url": "https://www.marketindex.com.au/asx/nws", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-08", "source_url": "https://www.marketindex.com.au/asx/nws", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-14", "source_url": "https://www.marketindex.com.au/asx/nws", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-11-25", "source_url": "https://www.marketindex.com.au/asx/nws", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-02-09", "source_url": "https://www.marketindex.com.au/asx/nws", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Issued Capital", "title": "Appendix 3C", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157043-2A1707792"}, {"date": "2026-11-02", "form": "Issued Capital", "title": "Appendix 3C", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157042-2A1707791"}, {"date": "2026-11-01", "form": "Issued Capital", "title": "Notification of cessation of securities - NWS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156920-2A1707746"}, {"date": "2026-11-01", "form": "Issued Capital", "title": "Notification of cessation of securities - NWS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156918-2A1707744"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Appendix 3C", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155990-2A1707271"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Appendix 3C", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155988-2A1707269"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Appendix 3C", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154995-2A1706859"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Appendix 3C", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154989-2A1706857"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Appendix 3C", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154089-2A1706514"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Appendix 3C", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154088-2A1706513"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Appendix 3C", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153511-2A1706282"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Appendix 3C", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153509-2A1706279"}, {"date": "2026-10-25", "form": "Issued Capital", "title": "Appendix 3C", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152805-2A1705998"}, {"date": "2026-10-25", "form": "Issued Capital", "title": "Appendix 3C", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152802-2A1705996"}, {"date": "2026-10-25", "form": "Issued Capital", "title": "Notification of cessation of securities - NWS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152659-2A1705948"}, {"date": "2026-10-25", "form": "Issued Capital", "title": "Notification of cessation of securities - NWS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152658-2A1705947"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Appendix 3C", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152063-2A1705727"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Appendix 3C", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152062-2A1705725"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Appendix 3C", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151620-2A1705528"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Appendix 3C", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151618-2A1705526"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Appendix 3C", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150995-2A1705254"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Appendix 3C", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150993-2A1705253"}, {"date": "2026-10-19", "form": "Issued Capital", "title": "Appendix 3C", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150487-2A1705042"}, {"date": "2026-09-23", "form": "Issued Capital", "title": "Appendix 3C", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139228-2A1698932"}, {"date": "2026-09-23", "form": "Issued Capital", "title": "Appendix 3C", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139227-2A1698931"}, {"date": "2026-09-23", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - NWSLV", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139110-2A1698808"}, {"date": "2026-09-23", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - NWS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139109-2A1698806"}, {"date": "2026-09-23", "form": "Distribution Announcement", "title": "News Corporation Announces Dividend Exchange Rate", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139104-2A1698804"}], "performance": {"ticker": "NWS", "has_prices": true, "summary": {"n": 2, "avg": 1.2439204126750185, "win_rate": 1.0, "best": 2.3333333333333335, "worst": 0.1545074920167035, "as_of": "2026-09-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-04-14", "score": 0.0, "ref_price": 40.71, "return": 0.1545074920167035}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-23", "score": 0.0, "ref_price": 14.1, "return": 2.3333333333333335}]}, "price_series": [{"date": "2013-06-19", "close": 14.55, "volume": 9153852.0}, {"date": "2013-06-20", "close": 16.75, "volume": 10130836.0}, {"date": "2013-06-21", "close": 16.86, "volume": 1627406.0}, {"date": "2013-06-24", "close": 16.8, "volume": 1210287.0}, {"date": "2013-06-25", "close": 16.5, "volume": 903478.0}, {"date": "2013-06-26", "close": 16.49, "volume": 1988343.0}, {"date": "2013-06-27", "close": 16.3, "volume": 1866814.0}, {"date": "2013-06-28", "close": 16.5, "volume": 3513981.0}, {"date": "2013-07-01", "close": 16.64, "volume": 1385737.0}, {"date": "2013-07-02", "close": 15.88, "volume": 1734034.0}, {"date": "2013-07-03", "close": 16.44, "volume": 2249402.0}, {"date": "2013-07-04", "close": 16.45, "volume": 442057.0}, {"date": "2013-07-05", "close": 16.6, "volume": 301056.0}, {"date": "2013-07-08", "close": 17.33, "volume": 776697.0}, {"date": "2013-07-09", "close": 17.58, "volume": 672651.0}, {"date": "2013-07-10", "close": 17.0, "volume": 324545.0}, {"date": "2013-07-11", "close": 16.85, "volume": 195718.0}, {"date": "2013-07-12", "close": 16.45, "volume": 398724.0}, {"date": "2013-07-15", "close": 16.5, "volume": 296334.0}, {"date": "2013-07-16", "close": 16.09, "volume": 685384.0}, {"date": "2013-07-17", "close": 16.65, "volume": 712110.0}, {"date": "2013-07-18", "close": 17.41, "volume": 736942.0}, {"date": "2013-07-19", "close": 16.8, "volume": 629358.0}, {"date": "2013-07-22", "close": 17.41, "volume": 733312.0}, {"date": "2013-07-23", "close": 17.1, "volume": 442590.0}, {"date": "2013-07-24", "close": 17.0, "volume": 447646.0}, {"date": "2013-07-25", "close": 17.35, "volume": 615020.0}, {"date": "2013-07-26", "close": 17.08, "volume": 237508.0}, {"date": "2013-07-29", "close": 17.38, "volume": 684135.0}, {"date": "2013-07-30", "close": 17.24, "volume": 607932.0}, {"date": "2013-07-31", "close": 17.83, "volume": 703314.0}, {"date": "2013-08-01", "close": 17.84, "volume": 1249212.0}, {"date": "2013-08-02", "close": 18.26, "volume": 1042994.0}, {"date": "2013-08-05", "close": 18.43, "volume": 180383.0}, {"date": "2013-08-06", "close": 17.97, "volume": 260265.0}, {"date": "2013-08-07", "close": 18.06, "volume": 510370.0}, {"date": "2013-08-08", "close": 17.85, "volume": 186523.0}, {"date": "2013-08-09", "close": 17.84, "volume": 601796.0}, {"date": "2013-08-12", "close": 17.49, "volume": 312443.0}, {"date": "2013-08-13", "close": 17.65, "volume": 814928.0}, {"date": "2013-08-14", "close": 17.52, "volume": 443433.0}, {"date": "2013-08-15", "close": 17.57, "volume": 351125.0}, {"date": "2013-08-16", "close": 17.73, "volume": 631566.0}, {"date": "2013-08-19", "close": 17.52, "volume": 323540.0}, {"date": "2013-08-20", "close": 17.4, "volume": 302590.0}, {"date": "2013-08-21", "close": 17.4, "volume": 310329.0}, {"date": "2013-08-22", "close": 17.7, "volume": 626164.0}, {"date": "2013-08-23", "close": 17.58, "volume": 298865.0}, {"date": "2013-08-26", "close": 17.62, "volume": 228887.0}, {"date": "2013-08-27", "close": 17.88, "volume": 179021.0}, {"date": "2013-08-28", "close": 17.8, "volume": 266408.0}, {"date": "2013-08-29", "close": 17.71, "volume": 339337.0}, {"date": "2013-08-30", "close": 17.76, "volume": 908451.0}, {"date": "2013-09-02", "close": 18.05, "volume": 382020.0}, {"date": "2013-09-03", "close": 17.82, "volume": 76013.0}, {"date": "2013-09-04", "close": 17.5, "volume": 317706.0}, {"date": "2013-09-05", "close": 17.6, "volume": 807433.0}, {"date": "2013-09-06", "close": 17.82, "volume": 584322.0}, {"date": "2013-09-09", "close": 17.79, "volume": 262346.0}, {"date": "2013-09-10", "close": 17.73, "volume": 106351.0}, {"date": "2013-09-11", "close": 18.01, "volume": 308586.0}, {"date": "2013-09-12", "close": 18.7, "volume": 509642.0}, {"date": "2013-09-13", "close": 18.69, "volume": 126261.0}, {"date": "2013-09-16", "close": 18.7, "volume": 257110.0}, {"date": "2013-09-17", "close": 18.45, "volume": 650278.0}, {"date": "2013-09-18", "close": 18.44, "volume": 212935.0}, {"date": "2013-09-19", "close": 18.14, "volume": 270460.0}, {"date": "2013-09-20", "close": 18.04, "volume": 1343354.0}, {"date": "2013-09-23", "close": 17.73, "volume": 247999.0}, {"date": "2013-09-24", "close": 17.85, "volume": 221818.0}, {"date": "2013-09-25", "close": 18.36, "volume": 327101.0}, {"date": "2013-09-26", "close": 18.21, "volume": 102149.0}, {"date": "2013-09-27", "close": 17.75, "volume": 238597.0}, {"date": "2013-09-30", "close": 17.62, "volume": 82191.0}, {"date": "2013-10-01", "close": 17.53, "volume": 117156.0}, {"date": "2013-10-02", "close": 17.24, "volume": 250066.0}, {"date": "2013-10-03", "close": 17.55, "volume": 254172.0}, {"date": "2013-10-04", "close": 17.13, "volume": 140334.0}, {"date": "2013-10-07", "close": 17.08, "volume": 76953.0}, {"date": "2013-10-08", "close": 17.28, "volume": 242316.0}, {"date": "2013-10-09", "close": 17.33, "volume": 49551.0}, {"date": "2013-10-10", "close": 17.33, "volume": 189775.0}, {"date": "2013-10-11", "close": 17.58, "volume": 118581.0}, {"date": "2013-10-14", "close": 17.77, "volume": 300028.0}, {"date": "2013-10-15", "close": 17.96, "volume": 154000.0}, {"date": "2013-10-16", "close": 17.9, "volume": 632491.0}, {"date": "2013-10-17", "close": 17.99, "volume": 325457.0}, {"date": "2013-10-18", "close": 18.0, "volume": 318636.0}, {"date": "2013-10-21", "close": 17.97, "volume": 159976.0}, {"date": "2013-10-22", "close": 17.91, "volume": 132885.0}, {"date": "2013-10-23", "close": 18.01, "volume": 153669.0}, {"date": "2013-10-24", "close": 18.23, "volume": 159380.0}, {"date": "2013-10-25", "close": 18.35, "volume": 224588.0}, {"date": "2013-10-28", "close": 18.3, "volume": 689201.0}, {"date": "2013-10-29", "close": 18.57, "volume": 314020.0}, {"date": "2013-10-30", "close": 18.79, "volume": 233750.0}, {"date": "2013-10-31", "close": 18.64, "volume": 361452.0}, {"date": "2013-11-01", "close": 18.79, "volume": 998879.0}, {"date": "2013-11-04", "close": 19.17, "volume": 672021.0}, {"date": "2013-11-05", "close": 19.15, "volume": 102522.0}, {"date": "2013-11-06", "close": 19.07, "volume": 189050.0}, {"date": "2013-11-07", "close": 18.73, "volume": 114914.0}, {"date": "2013-11-08", "close": 18.62, "volume": 90438.0}, {"date": "2013-11-11", "close": 19.02, "volume": 95402.0}, {"date": "2013-11-12", "close": 18.4, "volume": 100312.0}, {"date": "2013-11-13", "close": 18.68, "volume": 181817.0}, {"date": "2013-11-14", "close": 18.82, "volume": 141442.0}, {"date": "2013-11-15", "close": 18.79, "volume": 93781.0}, {"date": "2013-11-18", "close": 19.06, "volume": 227720.0}, {"date": "2013-11-19", "close": 18.76, "volume": 220509.0}, {"date": "2013-11-20", "close": 18.8, "volume": 168745.0}, {"date": "2013-11-21", "close": 19.18, "volume": 215345.0}, {"date": "2013-11-22", "close": 19.43, "volume": 86470.0}, {"date": "2013-11-25", "close": 19.3, "volume": 172786.0}, {"date": "2013-11-26", "close": 19.09, "volume": 345332.0}, {"date": "2013-11-27", "close": 19.39, "volume": 492060.0}, {"date": "2013-11-28", "close": 19.68, "volume": 278124.0}, {"date": "2013-11-29", "close": 19.6, "volume": 119717.0}, {"date": "2013-12-02", "close": 19.47, "volume": 309054.0}, {"date": "2013-12-03", "close": 19.31, "volume": 427101.0}, {"date": "2013-12-04", "close": 19.23, "volume": 450283.0}, {"date": "2013-12-05", "close": 19.3, "volume": 219554.0}, {"date": "2013-12-06", "close": 19.15, "volume": 49447.0}, {"date": "2013-12-09", "close": 18.97, "volume": 167378.0}, {"date": "2013-12-10", "close": 19.0, "volume": 146938.0}, {"date": "2013-12-11", "close": 19.15, "volume": 89410.0}, {"date": "2013-12-12", "close": 19.25, "volume": 244436.0}, {"date": "2013-12-13", "close": 19.33, "volume": 82486.0}, {"date": "2013-12-16", "close": 19.45, "volume": 108602.0}, {"date": "2013-12-17", "close": 19.62, "volume": 218233.0}, {"date": "2013-12-18", "close": 19.38, "volume": 230157.0}, {"date": "2013-12-19", "close": 19.57, "volume": 204370.0}, {"date": "2013-12-20", "close": 19.5, "volume": 95817.0}, {"date": "2013-12-23", "close": 19.75, "volume": 50239.0}, {"date": "2013-12-24", "close": 19.95, "volume": 49127.0}, {"date": "2013-12-27", "close": 19.86, "volume": 38100.0}, {"date": "2013-12-30", "close": 19.96, "volume": 97885.0}, {"date": "2013-12-31", "close": 19.9, "volume": 48333.0}, {"date": "2014-01-02", "close": 20.1, "volume": 52107.0}, {"date": "2014-01-03", "close": 19.92, "volume": 46632.0}, {"date": "2014-01-06", "close": 19.81, "volume": 48844.0}, {"date": "2014-01-07", "close": 19.78, "volume": 88116.0}, {"date": "2014-01-08", "close": 19.4, "volume": 426827.0}, {"date": "2014-01-09", "close": 19.51, "volume": 237511.0}, {"date": "2014-01-10", "close": 19.46, "volume": 53463.0}, {"date": "2014-01-13", "close": 19.19, "volume": 42545.0}, {"date": "2014-01-14", "close": 18.81, "volume": 106616.0}, {"date": "2014-01-15", "close": 19.28, "volume": 96538.0}, {"date": "2014-01-16", "close": 19.46, "volume": 103502.0}, {"date": "2014-01-17", "close": 19.23, "volume": 50467.0}, {"date": "2014-01-20", "close": 19.16, "volume": 68132.0}, {"date": "2014-01-21", "close": 19.43, "volume": 58770.0}, {"date": "2014-01-22", "close": 18.99, "volume": 112249.0}, {"date": "2014-01-23", "close": 18.8, "volume": 91743.0}, {"date": "2014-01-24", "close": 18.85, "volume": 65040.0}, {"date": "2014-01-28", "close": 18.31, "volume": 139618.0}, {"date": "2014-01-29", "close": 18.24, "volume": 1167782.0}, {"date": "2014-01-30", "close": 18.23, "volume": 1005588.0}, {"date": "2014-01-31", "close": 17.92, "volume": 349277.0}, {"date": "2014-02-03", "close": 17.75, "volume": 221171.0}, {"date": "2014-02-04", "close": 17.01, "volume": 360469.0}, {"date": "2014-02-05", "close": 17.19, "volume": 864825.0}, {"date": "2014-02-06", "close": 17.2, "volume": 618432.0}, {"date": "2014-02-07", "close": 18.61, "volume": 581509.0}, {"date": "2014-02-10", "close": 19.15, "volume": 389457.0}, {"date": "2014-02-11", "close": 19.1, "volume": 366078.0}, {"date": "2014-02-12", "close": 19.45, "volume": 176752.0}, {"date": "2014-02-13", "close": 19.2, "volume": 279885.0}, {"date": "2014-02-14", "close": 19.2, "volume": 128100.0}, {"date": "2014-02-17", "close": 19.06, "volume": 299892.0}, {"date": "2014-02-18", "close": 19.17, "volume": 479491.0}, {"date": "2014-02-19", "close": 19.49, "volume": 374273.0}, {"date": "2014-02-20", "close": 19.17, "volume": 293155.0}, {"date": "2014-02-21", "close": 19.0, "volume": 112121.0}, {"date": "2014-02-24", "close": 19.28, "volume": 374225.0}, {"date": "2014-02-25", "close": 19.52, "volume": 240567.0}, {"date": "2014-02-26", "close": 19.66, "volume": 118801.0}, {"date": "2014-02-27", "close": 19.75, "volume": 143698.0}, {"date": "2014-02-28", "close": 19.67, "volume": 113500.0}, {"date": "2014-03-03", "close": 19.85, "volume": 191399.0}, {"date": "2014-03-04", "close": 19.93, "volume": 265128.0}, {"date": "2014-03-05", "close": 20.2, "volume": 538196.0}, {"date": "2014-03-06", "close": 19.9, "volume": 229434.0}, {"date": "2014-03-07", "close": 19.68, "volume": 173087.0}, {"date": "2014-03-10", "close": 19.51, "volume": 242202.0}, {"date": "2014-03-11", "close": 19.5, "volume": 381671.0}, {"date": "2014-03-12", "close": 19.54, "volume": 237256.0}, {"date": "2014-03-13", "close": 19.4, "volume": 196463.0}, {"date": "2014-03-14", "close": 18.85, "volume": 146069.0}, {"date": "2014-03-17", "close": 18.77, "volume": 124851.0}, {"date": "2014-03-18", "close": 18.88, "volume": 177099.0}, {"date": "2014-03-19", "close": 19.01, "volume": 179712.0}, {"date": "2014-03-20", "close": 18.95, "volume": 367636.0}, {"date": "2014-03-21", "close": 18.8, "volume": 2185638.0}, {"date": "2014-03-24", "close": 18.85, "volume": 128818.0}, {"date": "2014-03-25", "close": 18.58, "volume": 82294.0}, {"date": "2014-03-26", "close": 18.29, "volume": 154950.0}, {"date": "2014-03-27", "close": 17.86, "volume": 111148.0}, {"date": "2014-03-28", "close": 17.82, "volume": 98698.0}, {"date": "2014-03-31", "close": 17.92, "volume": 42727.0}, {"date": "2014-04-01", "close": 17.99, "volume": 86466.0}, {"date": "2014-04-02", "close": 18.32, "volume": 150799.0}, {"date": "2014-04-03", "close": 18.35, "volume": 245474.0}, {"date": "2014-04-04", "close": 18.16, "volume": 340456.0}, {"date": "2014-04-07", "close": 18.14, "volume": 501105.0}, {"date": "2014-04-08", "close": 18.1, "volume": 268224.0}, {"date": "2014-04-09", "close": 17.85, "volume": 101276.0}, {"date": "2014-04-10", "close": 17.89, "volume": 61003.0}, {"date": "2014-04-11", "close": 17.62, "volume": 165102.0}, {"date": "2014-04-14", "close": 17.35, "volume": 224248.0}, {"date": "2014-04-15", "close": 17.53, "volume": 103959.0}, {"date": "2014-04-16", "close": 17.5, "volume": 76029.0}, {"date": "2014-04-17", "close": 17.53, "volume": 84635.0}, {"date": "2014-04-22", "close": 17.74, "volume": 81469.0}, {"date": "2014-04-23", "close": 18.1, "volume": 98491.0}, {"date": "2014-04-24", "close": 18.21, "volume": 76830.0}, {"date": "2014-04-28", "close": 18.11, "volume": 42876.0}, {"date": "2014-04-29", "close": 18.17, "volume": 229145.0}, {"date": "2014-04-30", "close": 18.13, "volume": 90763.0}, {"date": "2014-05-01", "close": 17.85, "volume": 241756.0}, {"date": "2014-05-02", "close": 18.09, "volume": 143493.0}, {"date": "2014-05-05", "close": 18.25, "volume": 145222.0}, {"date": "2014-05-06", "close": 18.18, "volume": 114209.0}, {"date": "2014-05-07", "close": 17.8, "volume": 106303.0}, {"date": "2014-05-08", "close": 17.75, "volume": 96685.0}, {"date": "2014-05-09", "close": 18.29, "volume": 65937.0}, {"date": "2014-05-12", "close": 18.96, "volume": 147981.0}, {"date": "2014-05-13", "close": 18.8, "volume": 292803.0}, {"date": "2014-05-14", "close": 18.49, "volume": 158054.0}, {"date": "2014-05-15", "close": 17.93, "volume": 118164.0}, {"date": "2014-05-16", "close": 17.68, "volume": 57548.0}, {"date": "2014-05-19", "close": 17.81, "volume": 57732.0}, {"date": "2014-05-20", "close": 17.93, "volume": 54030.0}, {"date": "2014-05-21", "close": 17.79, "volume": 98732.0}, {"date": "2014-05-22", "close": 17.9, "volume": 100201.0}, {"date": "2014-05-23", "close": 18.18, "volume": 61615.0}, {"date": "2014-05-26", "close": 18.19, "volume": 29540.0}, {"date": "2014-05-27", "close": 18.14, "volume": 40056.0}, {"date": "2014-05-28", "close": 18.25, "volume": 48867.0}, {"date": "2014-05-29", "close": 17.98, "volume": 113709.0}, {"date": "2014-05-30", "close": 17.87, "volume": 76126.0}, {"date": "2014-06-02", "close": 17.97, "volume": 49861.0}, {"date": "2014-06-03", "close": 18.15, "volume": 74791.0}, {"date": "2014-06-04", "close": 18.25, "volume": 100983.0}, {"date": "2014-06-05", "close": 18.27, "volume": 100987.0}, {"date": "2014-06-06", "close": 18.44, "volume": 62069.0}, {"date": "2014-06-10", "close": 18.31, "volume": 61862.0}, {"date": "2014-06-11", "close": 18.2, "volume": 26373.0}, {"date": "2014-06-12", "close": 18.19, "volume": 67727.0}, {"date": "2014-06-13", "close": 17.77, "volume": 123389.0}, {"date": "2014-06-16", "close": 17.69, "volume": 53471.0}, {"date": "2014-06-17", "close": 17.84, "volume": 61608.0}, {"date": "2014-06-18", "close": 17.93, "volume": 40752.0}, {"date": "2014-06-19", "close": 18.21, "volume": 119974.0}, {"date": "2014-06-20", "close": 18.2, "volume": 44386.0}, {"date": "2014-06-23", "close": 18.17, "volume": 51389.0}, {"date": "2014-06-24", "close": 17.81, "volume": 32927.0}, {"date": "2014-06-25", "close": 18.12, "volume": 120991.0}, {"date": "2014-06-26", "close": 18.3, "volume": 90953.0}, {"date": "2014-06-27", "close": 18.44, "volume": 127410.0}, {"date": "2014-06-30", "close": 18.54, "volume": 74135.0}, {"date": "2014-07-01", "close": 18.47, "volume": 70651.0}, {"date": "2014-07-02", "close": 18.68, "volume": 48011.0}, {"date": "2014-07-03", "close": 18.81, "volume": 72834.0}, {"date": "2014-07-04", "close": 18.81, "volume": 32999.0}, {"date": "2014-07-07", "close": 18.85, "volume": 72980.0}, {"date": "2014-07-08", "close": 18.78, "volume": 29087.0}, {"date": "2014-07-09", "close": 18.62, "volume": 54452.0}, {"date": "2014-07-10", "close": 18.71, "volume": 35590.0}, {"date": "2014-07-11", "close": 18.63, "volume": 26945.0}, {"date": "2014-07-14", "close": 18.65, "volume": 17466.0}, {"date": "2014-07-15", "close": 18.69, "volume": 78977.0}, {"date": "2014-07-16", "close": 18.96, "volume": 88684.0}, {"date": "2014-07-17", "close": 18.86, "volume": 89058.0}, {"date": "2014-07-18", "close": 18.79, "volume": 34798.0}, {"date": "2014-07-21", "close": 18.8, "volume": 42500.0}, {"date": "2014-07-22", "close": 18.72, "volume": 110016.0}, {"date": "2014-07-23", "close": 18.63, "volume": 88027.0}, {"date": "2014-07-24", "close": 18.49, "volume": 142185.0}, {"date": "2014-07-25", "close": 18.76, "volume": 114143.0}, {"date": "2014-07-28", "close": 18.69, "volume": 17749.0}, {"date": "2014-07-29", "close": 18.56, "volume": 58798.0}, {"date": "2014-07-30", "close": 18.58, "volume": 89114.0}, {"date": "2014-07-31", "close": 18.7, "volume": 54042.0}, {"date": "2014-08-01", "close": 18.57, "volume": 59249.0}, {"date": "2014-08-04", "close": 18.59, "volume": 62463.0}, {"date": "2014-08-05", "close": 18.51, "volume": 68996.0}, {"date": "2014-08-06", "close": 18.5, "volume": 84050.0}, {"date": "2014-08-07", "close": 18.37, "volume": 147762.0}, {"date": "2014-08-08", "close": 17.9, "volume": 92306.0}, {"date": "2014-08-11", "close": 17.95, "volume": 336752.0}, {"date": "2014-08-12", "close": 18.29, "volume": 143191.0}, {"date": "2014-08-13", "close": 18.21, "volume": 52153.0}, {"date": "2014-08-14", "close": 18.15, "volume": 159816.0}, {"date": "2014-08-15", "close": 18.17, "volume": 39574.0}, {"date": "2014-08-18", "close": 18.18, "volume": 68281.0}, {"date": "2014-08-19", "close": 18.1, "volume": 95205.0}, {"date": "2014-08-20", "close": 18.12, "volume": 63219.0}, {"date": "2014-08-21", "close": 18.38, "volume": 360200.0}, {"date": "2014-08-22", "close": 18.46, "volume": 218600.0}, {"date": "2014-08-25", "close": 18.44, "volume": 244080.0}, {"date": "2014-08-26", "close": 18.54, "volume": 268345.0}, {"date": "2014-08-27", "close": 18.45, "volume": 154823.0}, {"date": "2014-08-28", "close": 18.45, "volume": 171255.0}, {"date": "2014-08-29", "close": 18.44, "volume": 91768.0}, {"date": "2014-09-01", "close": 18.44, "volume": 15711.0}, {"date": "2014-09-02", "close": 18.53, "volume": 30830.0}, {"date": "2014-09-03", "close": 18.4, "volume": 41106.0}, {"date": "2014-09-04", "close": 18.44, "volume": 374640.0}, {"date": "2014-09-05", "close": 18.41, "volume": 70393.0}, {"date": "2014-09-08", "close": 18.51, "volume": 116686.0}, {"date": "2014-09-09", "close": 18.6, "volume": 77833.0}, {"date": "2014-09-10", "close": 18.46, "volume": 383534.0}, {"date": "2014-09-11", "close": 18.52, "volume": 219907.0}, {"date": "2014-09-12", "close": 18.63, "volume": 74224.0}, {"date": "2014-09-15", "close": 18.55, "volume": 48679.0}, {"date": "2014-09-16", "close": 18.5, "volume": 52718.0}, {"date": "2014-09-17", "close": 18.34, "volume": 42074.0}, {"date": "2014-09-18", "close": 18.61, "volume": 151205.0}, {"date": "2014-09-19", "close": 18.63, "volume": 62733.0}, {"date": "2014-09-22", "close": 18.75, "volume": 58152.0}, {"date": "2014-09-23", "close": 18.85, "volume": 73939.0}, {"date": "2014-09-24", "close": 18.76, "volume": 63902.0}, {"date": "2014-09-25", "close": 18.81, "volume": 45564.0}, {"date": "2014-09-26", "close": 18.69, "volume": 50554.0}, {"date": "2014-09-29", "close": 18.93, "volume": 105135.0}, {"date": "2014-09-30", "close": 18.88, "volume": 66204.0}, {"date": "2014-10-01", "close": 18.67, "volume": 130246.0}, {"date": "2014-10-02", "close": 17.99, "volume": 96584.0}, {"date": "2014-10-03", "close": 17.92, "volume": 53042.0}, {"date": "2014-10-06", "close": 18.13, "volume": 33503.0}, {"date": "2014-10-07", "close": 17.97, "volume": 63991.0}, {"date": "2014-10-08", "close": 17.53, "volume": 59073.0}, {"date": "2014-10-09", "close": 17.71, "volume": 71751.0}, {"date": "2014-10-10", "close": 17.3, "volume": 112498.0}, {"date": "2014-10-13", "close": 17.01, "volume": 71336.0}, {"date": "2014-10-14", "close": 16.58, "volume": 64513.0}, {"date": "2014-10-15", "close": 16.7, "volume": 47220.0}, {"date": "2014-10-16", "close": 16.52, "volume": 94908.0}, {"date": "2014-10-17", "close": 16.41, "volume": 168724.0}, {"date": "2014-10-20", "close": 16.48, "volume": 95397.0}, {"date": "2014-10-21", "close": 16.44, "volume": 221089.0}, {"date": "2014-10-22", "close": 17.16, "volume": 66508.0}, {"date": "2014-10-23", "close": 17.03, "volume": 53295.0}, {"date": "2014-10-24", "close": 17.3, "volume": 155058.0}, {"date": "2014-10-27", "close": 17.37, "volume": 81111.0}, {"date": "2014-10-28", "close": 17.14, "volume": 251767.0}, {"date": "2014-10-29", "close": 17.04, "volume": 190019.0}, {"date": "2014-10-30", "close": 17.18, "volume": 132689.0}, {"date": "2014-10-31", "close": 17.13, "volume": 121728.0}, {"date": "2014-11-03", "close": 17.2, "volume": 62641.0}, {"date": "2014-11-04", "close": 17.4, "volume": 59038.0}, {"date": "2014-11-05", "close": 16.96, "volume": 112605.0}, {"date": "2014-11-06", "close": 18.08, "volume": 89487.0}, {"date": "2014-11-07", "close": 17.74, "volume": 260283.0}, {"date": "2014-11-10", "close": 17.18, "volume": 242222.0}, {"date": "2014-11-11", "close": 17.48, "volume": 164137.0}, {"date": "2014-11-12", "close": 17.3, "volume": 216639.0}, {"date": "2014-11-13", "close": 17.26, "volume": 200423.0}, {"date": "2014-11-14", "close": 17.07, "volume": 88349.0}, {"date": "2014-11-17", "close": 17.1, "volume": 321464.0}, {"date": "2014-11-18", "close": 17.15, "volume": 337703.0}, {"date": "2014-11-19", "close": 17.14, "volume": 159274.0}, {"date": "2014-11-20", "close": 17.27, "volume": 153483.0}, {"date": "2014-11-21", "close": 17.25, "volume": 99371.0}, {"date": "2014-11-24", "close": 17.16, "volume": 51765.0}, {"date": "2014-11-25", "close": 17.45, "volume": 43035.0}, {"date": "2014-11-26", "close": 17.74, "volume": 69445.0}, {"date": "2014-11-27", "close": 17.75, "volume": 2114732.0}, {"date": "2014-11-28", "close": 17.79, "volume": 312834.0}, {"date": "2014-12-01", "close": 17.7, "volume": 89080.0}, {"date": "2014-12-02", "close": 17.72, "volume": 541233.0}, {"date": "2014-12-03", "close": 18.06, "volume": 93239.0}, {"date": "2014-12-04", "close": 18.1, "volume": 129981.0}, {"date": "2014-12-05", "close": 18.06, "volume": 43625.0}, {"date": "2014-12-08", "close": 18.35, "volume": 100357.0}, {"date": "2014-12-09", "close": 18.1, "volume": 62128.0}, {"date": "2014-12-10", "close": 18.05, "volume": 116293.0}, {"date": "2014-12-11", "close": 17.93, "volume": 109726.0}, {"date": "2014-12-12", "close": 17.81, "volume": 77296.0}, {"date": "2014-12-15", "close": 17.66, "volume": 42470.0}, {"date": "2014-12-16", "close": 17.34, "volume": 93533.0}, {"date": "2014-12-17", "close": 17.56, "volume": 89545.0}, {"date": "2014-12-18", "close": 17.68, "volume": 136887.0}, {"date": "2014-12-19", "close": 17.81, "volume": 114432.0}, {"date": "2014-12-22", "close": 18.0, "volume": 56386.0}, {"date": "2014-12-23", "close": 18.16, "volume": 46807.0}, {"date": "2014-12-24", "close": 18.55, "volume": 31519.0}, {"date": "2014-12-29", "close": 18.58, "volume": 41206.0}, {"date": "2014-12-30", "close": 18.52, "volume": 45597.0}, {"date": "2014-12-31", "close": 18.52, "volume": 5645.0}, {"date": "2015-01-02", "close": 18.7, "volume": 16735.0}, {"date": "2015-01-05", "close": 18.6, "volume": 68867.0}, {"date": "2015-01-06", "close": 18.07, "volume": 136068.0}, {"date": "2015-01-07", "close": 18.02, "volume": 58542.0}, {"date": "2015-01-08", "close": 17.85, "volume": 99948.0}, {"date": "2015-01-09", "close": 18.1, "volume": 78631.0}, {"date": "2015-01-12", "close": 18.04, "volume": 18049.0}, {"date": "2015-01-13", "close": 18.05, "volume": 108071.0}, {"date": "2015-01-14", "close": 18.03, "volume": 100581.0}, {"date": "2015-01-15", "close": 17.86, "volume": 82659.0}, {"date": "2015-01-16", "close": 17.49, "volume": 57723.0}, {"date": "2015-01-19", "close": 17.64, "volume": 84259.0}, {"date": "2015-01-20", "close": 17.66, "volume": 79527.0}, {"date": "2015-01-21", "close": 17.64, "volume": 49609.0}, {"date": "2015-01-22", "close": 17.87, "volume": 124407.0}, {"date": "2015-01-23", "close": 18.44, "volume": 168024.0}, {"date": "2015-01-27", "close": 18.82, "volume": 60808.0}, {"date": "2015-01-28", "close": 18.78, "volume": 79009.0}, {"date": "2015-01-29", "close": 18.75, "volume": 45869.0}, {"date": "2015-01-30", "close": 18.65, "volume": 71751.0}, {"date": "2015-02-02", "close": 18.56, "volume": 288521.0}, {"date": "2015-02-03", "close": 18.77, "volume": 74210.0}, {"date": "2015-02-04", "close": 19.35, "volume": 217889.0}, {"date": "2015-02-05", "close": 19.25, "volume": 75631.0}, {"date": "2015-02-06", "close": 19.75, "volume": 67699.0}, {"date": "2015-02-09", "close": 20.29, "volume": 79281.0}, {"date": "2015-02-10", "close": 20.76, "volume": 125415.0}, {"date": "2015-02-11", "close": 20.99, "volume": 795562.0}, {"date": "2015-02-12", "close": 21.38, "volume": 371237.0}, {"date": "2015-02-13", "close": 21.2, "volume": 334524.0}, {"date": "2015-02-16", "close": 21.2, "volume": 88443.0}, {"date": "2015-02-17", "close": 21.15, "volume": 149284.0}, {"date": "2015-02-18", "close": 21.33, "volume": 108715.0}, {"date": "2015-02-19", "close": 21.33, "volume": 116294.0}, {"date": "2015-02-20", "close": 21.43, "volume": 115158.0}, {"date": "2015-02-23", "close": 21.21, "volume": 58333.0}, {"date": "2015-02-24", "close": 21.59, "volume": 485171.0}, {"date": "2015-02-25", "close": 21.4, "volume": 369328.0}, {"date": "2015-02-26", "close": 21.57, "volume": 245904.0}, {"date": "2015-02-27", "close": 21.67, "volume": 272250.0}, {"date": "2015-03-02", "close": 21.74, "volume": 263785.0}, {"date": "2015-03-03", "close": 21.74, "volume": 214567.0}, {"date": "2015-03-04", "close": 21.46, "volume": 365844.0}, {"date": "2015-03-05", "close": 21.41, "volume": 330324.0}, {"date": "2015-03-06", "close": 21.48, "volume": 516081.0}, {"date": "2015-03-09", "close": 21.45, "volume": 41780.0}, {"date": "2015-03-10", "close": 21.25, "volume": 169745.0}, {"date": "2015-03-11", "close": 21.07, "volume": 617970.0}, {"date": "2015-03-12", "close": 21.3, "volume": 327667.0}, {"date": "2015-03-13", "close": 21.34, "volume": 111581.0}, {"date": "2015-03-16", "close": 21.4, "volume": 580408.0}, {"date": "2015-03-17", "close": 21.76, "volume": 291914.0}, {"date": "2015-03-18", "close": 21.62, "volume": 63824.0}, {"date": "2015-03-19", "close": 21.68, "volume": 120799.0}, {"date": "2015-03-20", "close": 21.49, "volume": 194345.0}, {"date": "2015-03-23", "close": 21.22, "volume": 129509.0}, {"date": "2015-03-24", "close": 21.27, "volume": 494166.0}, {"date": "2015-03-25", "close": 21.19, "volume": 377358.0}, {"date": "2015-03-26", "close": 20.8, "volume": 390944.0}, {"date": "2015-03-27", "close": 20.78, "volume": 383027.0}, {"date": "2015-03-30", "close": 20.8, "volume": 147913.0}, {"date": "2015-03-31", "close": 21.07, "volume": 68149.0}, {"date": "2015-04-01", "close": 20.85, "volume": 288561.0}, {"date": "2015-04-02", "close": 21.15, "volume": 109911.0}, {"date": "2015-04-07", "close": 21.0, "volume": 127383.0}, {"date": "2015-04-08", "close": 21.06, "volume": 180357.0}, {"date": "2015-04-09", "close": 20.62, "volume": 429037.0}, {"date": "2015-04-10", "close": 20.58, "volume": 231915.0}, {"date": "2015-04-13", "close": 20.64, "volume": 56567.0}, {"date": "2015-04-14", "close": 21.13, "volume": 239466.0}, {"date": "2015-04-15", "close": 20.98, "volume": 401112.0}, {"date": "2015-04-16", "close": 20.52, "volume": 316308.0}, {"date": "2015-04-17", "close": 20.17, "volume": 587075.0}, {"date": "2015-04-20", "close": 19.91, "volume": 64875.0}, {"date": "2015-04-21", "close": 20.09, "volume": 739177.0}, {"date": "2015-04-22", "close": 19.67, "volume": 306825.0}, {"date": "2015-04-23", "close": 19.72, "volume": 866222.0}, {"date": "2015-04-24", "close": 19.8, "volume": 341341.0}, {"date": "2015-04-27", "close": 19.7, "volume": 281556.0}, {"date": "2015-04-28", "close": 19.67, "volume": 492116.0}, {"date": "2015-04-29", "close": 19.7, "volume": 617624.0}, {"date": "2015-04-30", "close": 19.57, "volume": 485262.0}, {"date": "2015-05-01", "close": 19.74, "volume": 496049.0}, {"date": "2015-05-04", "close": 20.19, "volume": 382043.0}, {"date": "2015-05-05", "close": 20.2, "volume": 340921.0}, {"date": "2015-05-06", "close": 19.41, "volume": 585951.0}, {"date": "2015-05-07", "close": 18.56, "volume": 272919.0}, {"date": "2015-05-08", "close": 18.8, "volume": 375994.0}, {"date": "2015-05-11", "close": 18.98, "volume": 228087.0}, {"date": "2015-05-12", "close": 19.55, "volume": 409277.0}, {"date": "2015-05-13", "close": 19.06, "volume": 495249.0}, {"date": "2015-05-14", "close": 18.64, "volume": 247971.0}, {"date": "2015-05-15", "close": 18.75, "volume": 204302.0}, {"date": "2015-05-18", "close": 18.87, "volume": 366179.0}, {"date": "2015-05-19", "close": 19.14, "volume": 229320.0}, {"date": "2015-05-20", "close": 19.33, "volume": 236695.0}, {"date": "2015-05-21", "close": 19.28, "volume": 306395.0}, {"date": "2015-05-22", "close": 19.27, "volume": 156259.0}, {"date": "2015-05-25", "close": 19.42, "volume": 94112.0}, {"date": "2015-05-26", "close": 19.43, "volume": 32138.0}, {"date": "2015-05-27", "close": 19.32, "volume": 89949.0}, {"date": "2015-05-28", "close": 19.53, "volume": 100160.0}, {"date": "2015-05-29", "close": 19.82, "volume": 187361.0}, {"date": "2015-06-01", "close": 19.57, "volume": 102252.0}, {"date": "2015-06-02", "close": 19.38, "volume": 170273.0}, {"date": "2015-06-03", "close": 19.02, "volume": 146087.0}, {"date": "2015-06-04", "close": 19.15, "volume": 270174.0}, {"date": "2015-06-05", "close": 19.05, "volume": 189294.0}, {"date": "2015-06-09", "close": 18.9, "volume": 131344.0}, {"date": "2015-06-10", "close": 18.51, "volume": 62255.0}, {"date": "2015-06-11", "close": 18.45, "volume": 131600.0}, {"date": "2015-06-12", "close": 18.43, "volume": 67098.0}, {"date": "2015-06-15", "close": 18.37, "volume": 64993.0}, {"date": "2015-06-16", "close": 18.04, "volume": 142626.0}, {"date": "2015-06-17", "close": 18.02, "volume": 218995.0}, {"date": "2015-06-18", "close": 17.84, "volume": 288114.0}, {"date": "2015-06-19", "close": 18.19, "volume": 452261.0}, {"date": "2015-06-22", "close": 18.7, "volume": 281239.0}, {"date": "2015-06-23", "close": 19.02, "volume": 389789.0}, {"date": "2015-06-24", "close": 18.84, "volume": 580484.0}, {"date": "2015-06-25", "close": 18.66, "volume": 499976.0}, {"date": "2015-06-26", "close": 18.56, "volume": 221517.0}, {"date": "2015-06-29", "close": 18.75, "volume": 192697.0}, {"date": "2015-06-30", "close": 18.24, "volume": 179236.0}, {"date": "2015-07-01", "close": 18.56, "volume": 157136.0}, {"date": "2015-07-02", "close": 18.64, "volume": 102475.0}, {"date": "2015-07-03", "close": 18.55, "volume": 135321.0}, {"date": "2015-07-06", "close": 18.5, "volume": 144379.0}, {"date": "2015-07-07", "close": 18.56, "volume": 184628.0}, {"date": "2015-07-08", "close": 18.6, "volume": 172249.0}, {"date": "2015-07-09", "close": 18.5, "volume": 159071.0}, {"date": "2015-07-10", "close": 18.47, "volume": 184609.0}, {"date": "2015-07-13", "close": 18.46, "volume": 105487.0}, {"date": "2015-07-14", "close": 18.9, "volume": 488852.0}, {"date": "2015-07-15", "close": 18.88, "volume": 166005.0}, {"date": "2015-07-16", "close": 19.18, "volume": 128088.0}, {"date": "2015-07-17", "close": 19.17, "volume": 78170.0}, {"date": "2015-07-20", "close": 19.52, "volume": 85931.0}, {"date": "2015-07-21", "close": 19.67, "volume": 58554.0}, {"date": "2015-07-22", "close": 19.1, "volume": 78452.0}, {"date": "2015-07-23", "close": 19.36, "volume": 46463.0}, {"date": "2015-07-24", "close": 19.58, "volume": 339747.0}, {"date": "2015-07-27", "close": 19.75, "volume": 562201.0}, {"date": "2015-07-28", "close": 19.68, "volume": 312027.0}, {"date": "2015-07-29", "close": 19.5, "volume": 212045.0}, {"date": "2015-07-30", "close": 19.65, "volume": 258609.0}, {"date": "2015-07-31", "close": 19.57, "volume": 193221.0}, {"date": "2015-08-03", "close": 19.5, "volume": 61063.0}, {"date": "2015-08-04", "close": 19.16, "volume": 254174.0}, {"date": "2015-08-05", "close": 19.21, "volume": 65907.0}, {"date": "2015-08-06", "close": 19.27, "volume": 72275.0}, {"date": "2015-08-07", "close": 18.54, "volume": 115053.0}, {"date": "2015-08-10", "close": 18.69, "volume": 76826.0}, {"date": "2015-08-11", "close": 18.92, "volume": 359697.0}, {"date": "2015-08-12", "close": 18.7, "volume": 84105.0}, {"date": "2015-08-13", "close": 19.59, "volume": 53756.0}, {"date": "2015-08-14", "close": 20.17, "volume": 115620.0}, {"date": "2015-08-17", "close": 20.2, "volume": 256016.0}, {"date": "2015-08-18", "close": 20.56, "volume": 288710.0}, {"date": "2015-08-19", "close": 20.53, "volume": 75390.0}, {"date": "2015-08-20", "close": 20.25, "volume": 49548.0}, {"date": "2015-08-21", "close": 19.57, "volume": 263842.0}, {"date": "2015-08-24", "close": 19.14, "volume": 292467.0}, {"date": "2015-08-25", "close": 18.98, "volume": 407252.0}, {"date": "2015-08-26", "close": 18.85, "volume": 497766.0}, {"date": "2015-08-27", "close": 18.9, "volume": 61284.0}, {"date": "2015-08-28", "close": 19.31, "volume": 74633.0}, {"date": "2015-08-31", "close": 19.44, "volume": 244699.0}, {"date": "2015-09-01", "close": 19.09, "volume": 204864.0}, {"date": "2015-09-02", "close": 19.03, "volume": 614896.0}, {"date": "2015-09-03", "close": 18.82, "volume": 655282.0}, {"date": "2015-09-04", "close": 19.19, "volume": 200715.0}, {"date": "2015-09-07", "close": 19.06, "volume": 52611.0}, {"date": "2015-09-08", "close": 19.1, "volume": 98642.0}, {"date": "2015-09-09", "close": 19.17, "volume": 143672.0}, {"date": "2015-09-10", "close": 18.96, "volume": 184561.0}, {"date": "2015-09-11", "close": 18.51, "volume": 42761.0}, {"date": "2015-09-14", "close": 18.42, "volume": 71041.0}, {"date": "2015-09-15", "close": 18.13, "volume": 257943.0}, {"date": "2015-09-16", "close": 18.2, "volume": 62324.0}, {"date": "2015-09-17", "close": 18.14, "volume": 216919.0}, {"date": "2015-09-18", "close": 18.33, "volume": 200877.0}, {"date": "2015-09-21", "close": 17.84, "volume": 605884.0}, {"date": "2015-09-22", "close": 18.11, "volume": 169931.0}, {"date": "2015-09-23", "close": 18.08, "volume": 199090.0}, {"date": "2015-09-24", "close": 18.37, "volume": 118921.0}, {"date": "2015-09-25", "close": 18.39, "volume": 62834.0}, {"date": "2015-09-28", "close": 18.48, "volume": 70135.0}, {"date": "2015-09-29", "close": 17.74, "volume": 77727.0}, {"date": "2015-09-30", "close": 17.99, "volume": 74330.0}, {"date": "2015-10-01", "close": 18.35, "volume": 53018.0}, {"date": "2015-10-02", "close": 18.26, "volume": 57536.0}, {"date": "2015-10-05", "close": 18.67, "volume": 47503.0}, {"date": "2015-10-06", "close": 18.99, "volume": 87973.0}, {"date": "2015-10-07", "close": 18.98, "volume": 82315.0}, {"date": "2015-10-08", "close": 19.05, "volume": 198879.0}, {"date": "2015-10-09", "close": 19.48, "volume": 112474.0}, {"date": "2015-10-12", "close": 19.3, "volume": 113124.0}, {"date": "2015-10-13", "close": 19.27, "volume": 114256.0}, {"date": "2015-10-14", "close": 19.33, "volume": 92417.0}, {"date": "2015-10-15", "close": 19.51, "volume": 71679.0}, {"date": "2015-10-16", "close": 19.95, "volume": 61124.0}, {"date": "2015-10-19", "close": 20.19, "volume": 107852.0}, {"date": "2015-10-20", "close": 20.24, "volume": 57515.0}, {"date": "2015-10-21", "close": 20.31, "volume": 60712.0}, {"date": "2015-10-22", "close": 19.98, "volume": 94641.0}, {"date": "2015-10-23", "close": 20.8, "volume": 189578.0}, {"date": "2015-10-26", "close": 20.84, "volume": 116046.0}, {"date": "2015-10-27", "close": 20.63, "volume": 81329.0}, {"date": "2015-10-28", "close": 20.53, "volume": 180629.0}, {"date": "2015-10-29", "close": 20.98, "volume": 251231.0}, {"date": "2015-10-30", "close": 21.4, "volume": 76604.0}, {"date": "2015-11-02", "close": 21.54, "volume": 176234.0}, {"date": "2015-11-03", "close": 21.83, "volume": 56568.0}, {"date": "2015-11-04", "close": 21.75, "volume": 156030.0}, {"date": "2015-11-05", "close": 21.71, "volume": 87102.0}, {"date": "2015-11-06", "close": 21.33, "volume": 189119.0}, {"date": "2015-11-09", "close": 21.07, "volume": 244524.0}, {"date": "2015-11-10", "close": 20.85, "volume": 254782.0}, {"date": "2015-11-11", "close": 20.76, "volume": 74987.0}, {"date": "2015-11-12", "close": 20.58, "volume": 70109.0}, {"date": "2015-11-13", "close": 19.95, "volume": 168423.0}, {"date": "2015-11-16", "close": 19.6, "volume": 70153.0}, {"date": "2015-11-17", "close": 20.37, "volume": 133899.0}, {"date": "2015-11-18", "close": 20.15, "volume": 62397.0}, {"date": "2015-11-19", "close": 20.38, "volume": 195566.0}, {"date": "2015-11-20", "close": 19.96, "volume": 294474.0}, {"date": "2015-11-23", "close": 20.25, "volume": 243628.0}, {"date": "2015-11-24", "close": 20.12, "volume": 59045.0}, {"date": "2015-11-25", "close": 20.12, "volume": 56720.0}, {"date": "2015-11-26", "close": 20.35, "volume": 106464.0}, {"date": "2015-11-27", "close": 20.3, "volume": 51117.0}, {"date": "2015-11-30", "close": 20.23, "volume": 160540.0}, {"date": "2015-12-01", "close": 20.13, "volume": 132494.0}, {"date": "2015-12-02", "close": 20.22, "volume": 82782.0}, {"date": "2015-12-03", "close": 20.08, "volume": 157062.0}, {"date": "2015-12-04", "close": 19.19, "volume": 284202.0}, {"date": "2015-12-07", "close": 19.67, "volume": 260319.0}, {"date": "2015-12-08", "close": 19.48, "volume": 93534.0}, {"date": "2015-12-09", "close": 19.22, "volume": 133461.0}, {"date": "2015-12-10", "close": 19.15, "volume": 359041.0}, {"date": "2015-12-11", "close": 19.41, "volume": 203024.0}, {"date": "2015-12-14", "close": 18.82, "volume": 170059.0}, {"date": "2015-12-15", "close": 18.73, "volume": 190852.0}, {"date": "2015-12-16", "close": 19.32, "volume": 196046.0}, {"date": "2015-12-17", "close": 19.69, "volume": 271188.0}, {"date": "2015-12-18", "close": 19.53, "volume": 254596.0}, {"date": "2015-12-21", "close": 19.16, "volume": 73941.0}, {"date": "2015-12-22", "close": 19.33, "volume": 490382.0}, {"date": "2015-12-23", "close": 19.33, "volume": 128290.0}, {"date": "2015-12-24", "close": 19.78, "volume": 421676.0}, {"date": "2015-12-29", "close": 19.76, "volume": 199318.0}, {"date": "2015-12-30", "close": 19.87, "volume": 203521.0}, {"date": "2015-12-31", "close": 19.39, "volume": 58196.0}, {"date": "2016-01-04", "close": 19.25, "volume": 64674.0}, {"date": "2016-01-05", "close": 18.94, "volume": 102374.0}, {"date": "2016-01-06", "close": 18.47, "volume": 373047.0}, {"date": "2016-01-07", "close": 18.65, "volume": 492286.0}, {"date": "2016-01-08", "close": 18.52, "volume": 296696.0}, {"date": "2016-01-11", "close": 18.71, "volume": 229712.0}, {"date": "2016-01-12", "close": 18.17, "volume": 953591.0}, {"date": "2016-01-13", "close": 18.35, "volume": 217695.0}, {"date": "2016-01-14", "close": 18.05, "volume": 164293.0}, {"date": "2016-01-15", "close": 18.57, "volume": 175634.0}, {"date": "2016-01-18", "close": 18.12, "volume": 287654.0}, {"date": "2016-01-19", "close": 18.56, "volume": 157262.0}, {"date": "2016-01-20", "close": 18.28, "volume": 225108.0}, {"date": "2016-01-21", "close": 18.22, "volume": 348749.0}, {"date": "2016-01-22", "close": 18.22, "volume": 58610.0}, {"date": "2016-01-25", "close": 18.61, "volume": 63337.0}, {"date": "2016-01-27", "close": 18.62, "volume": 84787.0}, {"date": "2016-01-28", "close": 18.63, "volume": 65179.0}, {"date": "2016-01-29", "close": 18.62, "volume": 81488.0}, {"date": "2016-02-01", "close": 18.92, "volume": 133236.0}, {"date": "2016-02-02", "close": 18.3, "volume": 282614.0}, {"date": "2016-02-03", "close": 17.78, "volume": 226709.0}, {"date": "2016-02-04", "close": 18.01, "volume": 432255.0}, {"date": "2016-02-05", "close": 17.34, "volume": 620381.0}, {"date": "2016-02-08", "close": 16.75, "volume": 1821510.0}, {"date": "2016-02-09", "close": 15.56, "volume": 730237.0}, {"date": "2016-02-10", "close": 15.76, "volume": 413844.0}, {"date": "2016-02-11", "close": 15.79, "volume": 185023.0}, {"date": "2016-02-12", "close": 15.42, "volume": 206471.0}, {"date": "2016-02-15", "close": 15.87, "volume": 276859.0}, {"date": "2016-02-16", "close": 15.93, "volume": 189212.0}, {"date": "2016-02-17", "close": 16.09, "volume": 470879.0}, {"date": "2016-02-18", "close": 16.2, "volume": 481277.0}, {"date": "2016-02-19", "close": 16.03, "volume": 355080.0}, {"date": "2016-02-22", "close": 16.3, "volume": 642291.0}, {"date": "2016-02-23", "close": 16.26, "volume": 145381.0}, {"date": "2016-02-24", "close": 16.12, "volume": 758850.0}, {"date": "2016-02-25", "close": 16.06, "volume": 88512.0}, {"date": "2016-02-26", "close": 15.84, "volume": 204632.0}, {"date": "2016-02-29", "close": 16.24, "volume": 469010.0}, {"date": "2016-03-01", "close": 15.98, "volume": 923821.0}, {"date": "2016-03-02", "close": 15.74, "volume": 417769.0}, {"date": "2016-03-03", "close": 15.8, "volume": 125906.0}, {"date": "2016-03-04", "close": 15.64, "volume": 306078.0}, {"date": "2016-03-07", "close": 15.82, "volume": 158045.0}, {"date": "2016-03-08", "close": 16.08, "volume": 160457.0}, {"date": "2016-03-09", "close": 15.72, "volume": 299263.0}, {"date": "2016-03-10", "close": 15.84, "volume": 37350.0}, {"date": "2016-03-11", "close": 15.87, "volume": 111547.0}, {"date": "2016-03-14", "close": 16.39, "volume": 193915.0}, {"date": "2016-03-15", "close": 16.18, "volume": 199083.0}, {"date": "2016-03-16", "close": 16.61, "volume": 268150.0}, {"date": "2016-03-17", "close": 16.89, "volume": 169328.0}, {"date": "2016-03-18", "close": 17.46, "volume": 892091.0}, {"date": "2016-03-21", "close": 16.92, "volume": 183636.0}, {"date": "2016-03-22", "close": 17.11, "volume": 102520.0}, {"date": "2016-03-23", "close": 17.22, "volume": 485775.0}, {"date": "2016-03-24", "close": 17.26, "volume": 639023.0}, {"date": "2016-03-29", "close": 17.82, "volume": 272375.0}, {"date": "2016-03-30", "close": 17.35, "volume": 345130.0}, {"date": "2016-03-31", "close": 17.37, "volume": 134932.0}, {"date": "2016-04-01", "close": 17.2, "volume": 167604.0}, {"date": "2016-04-04", "close": 17.56, "volume": 250184.0}, {"date": "2016-04-05", "close": 17.28, "volume": 278235.0}, {"date": "2016-04-06", "close": 17.22, "volume": 453288.0}, {"date": "2016-04-07", "close": 17.25, "volume": 201771.0}, {"date": "2016-04-08", "close": 17.17, "volume": 458492.0}, {"date": "2016-04-11", "close": 16.81, "volume": 70137.0}, {"date": "2016-04-12", "close": 16.82, "volume": 142764.0}, {"date": "2016-04-13", "close": 16.79, "volume": 162079.0}, {"date": "2016-04-14", "close": 17.12, "volume": 120951.0}, {"date": "2016-04-15", "close": 17.18, "volume": 57562.0}, {"date": "2016-04-18", "close": 17.07, "volume": 87177.0}, {"date": "2016-04-19", "close": 16.63, "volume": 122874.0}, {"date": "2016-04-20", "close": 16.68, "volume": 161797.0}, {"date": "2016-04-21", "close": 16.82, "volume": 144936.0}, {"date": "2016-04-22", "close": 17.08, "volume": 230210.0}, {"date": "2016-04-26", "close": 16.91, "volume": 408275.0}, {"date": "2016-04-27", "close": 17.26, "volume": 391591.0}, {"date": "2016-04-28", "close": 17.22, "volume": 305314.0}, {"date": "2016-04-29", "close": 17.2, "volume": 193288.0}, {"date": "2016-05-02", "close": 17.18, "volume": 227128.0}, {"date": "2016-05-03", "close": 17.53, "volume": 211066.0}, {"date": "2016-05-04", "close": 16.99, "volume": 144100.0}, {"date": "2016-05-05", "close": 16.98, "volume": 79753.0}, {"date": "2016-05-06", "close": 16.5, "volume": 99005.0}, {"date": "2016-05-09", "close": 17.75, "volume": 313063.0}, {"date": "2016-05-10", "close": 17.25, "volume": 182800.0}, {"date": "2016-05-11", "close": 17.15, "volume": 555361.0}, {"date": "2016-05-12", "close": 17.05, "volume": 431509.0}, {"date": "2016-05-13", "close": 16.86, "volume": 91908.0}, {"date": "2016-05-16", "close": 16.58, "volume": 257416.0}, {"date": "2016-05-17", "close": 16.63, "volume": 171621.0}, {"date": "2016-05-18", "close": 16.58, "volume": 103195.0}, {"date": "2016-05-19", "close": 16.6, "volume": 80918.0}, {"date": "2016-05-20", "close": 16.66, "volume": 350146.0}, {"date": "2016-05-23", "close": 16.97, "volume": 166016.0}, {"date": "2016-05-24", "close": 16.74, "volume": 129164.0}, {"date": "2016-05-25", "close": 17.06, "volume": 132571.0}, {"date": "2016-05-26", "close": 17.1, "volume": 133186.0}, {"date": "2016-05-27", "close": 16.88, "volume": 186162.0}, {"date": "2016-05-30", "close": 17.03, "volume": 99579.0}, {"date": "2016-05-31", "close": 16.91, "volume": 98006.0}, {"date": "2016-06-01", "close": 16.93, "volume": 141826.0}, {"date": "2016-06-02", "close": 17.01, "volume": 80906.0}, {"date": "2016-06-03", "close": 17.11, "volume": 112338.0}, {"date": "2016-06-06", "close": 16.88, "volume": 103398.0}, {"date": "2016-06-07", "close": 16.8, "volume": 101479.0}, {"date": "2016-06-08", "close": 16.5, "volume": 121309.0}, {"date": "2016-06-09", "close": 16.44, "volume": 368108.0}, {"date": "2016-06-10", "close": 16.33, "volume": 294993.0}, {"date": "2016-06-14", "close": 16.02, "volume": 145962.0}, {"date": "2016-06-15", "close": 15.89, "volume": 139919.0}, {"date": "2016-06-16", "close": 16.13, "volume": 162733.0}, {"date": "2016-06-17", "close": 15.93, "volume": 98154.0}, {"date": "2016-06-20", "close": 15.85, "volume": 74551.0}, {"date": "2016-06-21", "close": 15.95, "volume": 145649.0}, {"date": "2016-06-22", "close": 16.03, "volume": 143924.0}, {"date": "2016-06-23", "close": 16.11, "volume": 325507.0}, {"date": "2016-06-24", "close": 15.8, "volume": 304511.0}, {"date": "2016-06-27", "close": 15.45, "volume": 134651.0}, {"date": "2016-06-28", "close": 14.93, "volume": 268624.0}, {"date": "2016-06-29", "close": 15.0, "volume": 446854.0}, {"date": "2016-06-30", "close": 15.64, "volume": 333741.0}, {"date": "2016-07-01", "close": 15.72, "volume": 214198.0}, {"date": "2016-07-04", "close": 15.89, "volume": 185811.0}, {"date": "2016-07-05", "close": 16.0, "volume": 171635.0}, {"date": "2016-07-06", "close": 15.78, "volume": 764100.0}, {"date": "2016-07-07", "close": 15.7, "volume": 460884.0}, {"date": "2016-07-08", "close": 15.97, "volume": 335975.0}, {"date": "2016-07-11", "close": 16.25, "volume": 583018.0}, {"date": "2016-07-12", "close": 16.5, "volume": 368524.0}, {"date": "2016-07-13", "close": 16.64, "volume": 219332.0}, {"date": "2016-07-14", "close": 16.78, "volume": 74015.0}, {"date": "2016-07-15", "close": 16.9, "volume": 150713.0}, {"date": "2016-07-18", "close": 17.01, "volume": 316276.0}, {"date": "2016-07-19", "close": 17.2, "volume": 89797.0}, {"date": "2016-07-20", "close": 17.49, "volume": 491410.0}, {"date": "2016-07-21", "close": 17.54, "volume": 461131.0}, {"date": "2016-07-22", "close": 17.48, "volume": 279145.0}, {"date": "2016-07-25", "close": 17.56, "volume": 282535.0}, {"date": "2016-07-26", "close": 17.58, "volume": 299747.0}, {"date": "2016-07-27", "close": 17.8, "volume": 157256.0}, {"date": "2016-07-28", "close": 17.6, "volume": 256941.0}, {"date": "2016-07-29", "close": 17.67, "volume": 290396.0}, {"date": "2016-08-01", "close": 17.82, "volume": 143274.0}, {"date": "2016-08-02", "close": 17.57, "volume": 199224.0}, {"date": "2016-08-03", "close": 17.16, "volume": 350342.0}, {"date": "2016-08-04", "close": 17.35, "volume": 169177.0}, {"date": "2016-08-05", "close": 17.38, "volume": 186982.0}, {"date": "2016-08-08", "close": 17.48, "volume": 74743.0}, {"date": "2016-08-09", "close": 17.65, "volume": 222887.0}, {"date": "2016-08-10", "close": 17.85, "volume": 272160.0}, {"date": "2016-08-11", "close": 17.98, "volume": 218222.0}, {"date": "2016-08-12", "close": 18.31, "volume": 275264.0}, {"date": "2016-08-15", "close": 18.39, "volume": 94796.0}, {"date": "2016-08-16", "close": 18.54, "volume": 148793.0}, {"date": "2016-08-17", "close": 18.61, "volume": 74035.0}, {"date": "2016-08-18", "close": 18.46, "volume": 313913.0}, {"date": "2016-08-19", "close": 18.53, "volume": 320704.0}, {"date": "2016-08-22", "close": 18.6, "volume": 103462.0}, {"date": "2016-08-23", "close": 18.58, "volume": 213550.0}, {"date": "2016-08-24", "close": 18.6, "volume": 615556.0}, {"date": "2016-08-25", "close": 18.48, "volume": 392683.0}, {"date": "2016-08-26", "close": 18.69, "volume": 434484.0}, {"date": "2016-08-29", "close": 18.88, "volume": 106053.0}, {"date": "2016-08-30", "close": 18.9, "volume": 105719.0}, {"date": "2016-08-31", "close": 18.91, "volume": 131898.0}, {"date": "2016-09-01", "close": 19.08, "volume": 954729.0}, {"date": "2016-09-02", "close": 18.78, "volume": 636547.0}, {"date": "2016-09-05", "close": 18.88, "volume": 562556.0}, {"date": "2016-09-06", "close": 18.85, "volume": 65790.0}, {"date": "2016-09-07", "close": 18.42, "volume": 717629.0}, {"date": "2016-09-08", "close": 18.37, "volume": 299570.0}, {"date": "2016-09-09", "close": 18.5, "volume": 169779.0}, {"date": "2016-09-12", "close": 17.91, "volume": 139755.0}, {"date": "2016-09-13", "close": 18.99, "volume": 235348.0}, {"date": "2016-09-14", "close": 19.13, "volume": 2653277.0}, {"date": "2016-09-15", "close": 19.2, "volume": 2750515.0}, {"date": "2016-09-16", "close": 18.82, "volume": 922939.0}, {"date": "2016-09-19", "close": 18.77, "volume": 31350.0}, {"date": "2016-09-20", "close": 18.82, "volume": 127216.0}, {"date": "2016-09-21", "close": 18.81, "volume": 290836.0}, {"date": "2016-09-22", "close": 18.72, "volume": 173178.0}, {"date": "2016-09-23", "close": 19.14, "volume": 363688.0}, {"date": "2016-09-26", "close": 19.0, "volume": 70964.0}, {"date": "2016-09-27", "close": 18.68, "volume": 136470.0}, {"date": "2016-09-28", "close": 18.67, "volume": 77022.0}, {"date": "2016-09-29", "close": 18.75, "volume": 123367.0}, {"date": "2016-09-30", "close": 18.6, "volume": 89785.0}, {"date": "2016-10-03", "close": 18.66, "volume": 50841.0}, {"date": "2016-10-04", "close": 19.39, "volume": 894420.0}, {"date": "2016-10-05", "close": 19.06, "volume": 641520.0}, {"date": "2016-10-06", "close": 19.66, "volume": 2089998.0}, {"date": "2016-10-07", "close": 19.63, "volume": 1262895.0}, {"date": "2016-10-10", "close": 19.18, "volume": 149427.0}, {"date": "2016-10-11", "close": 18.92, "volume": 166253.0}, {"date": "2016-10-12", "close": 18.61, "volume": 218630.0}, {"date": "2016-10-13", "close": 18.27, "volume": 581068.0}, {"date": "2016-10-14", "close": 18.19, "volume": 244880.0}, {"date": "2016-10-17", "close": 17.9, "volume": 91261.0}, {"date": "2016-10-18", "close": 17.92, "volume": 144734.0}, {"date": "2016-10-19", "close": 18.05, "volume": 129752.0}, {"date": "2016-10-20", "close": 18.1, "volume": 333403.0}, {"date": "2016-10-21", "close": 17.93, "volume": 194312.0}, {"date": "2016-10-24", "close": 17.97, "volume": 240775.0}, {"date": "2016-10-25", "close": 17.38, "volume": 751530.0}, {"date": "2016-10-26", "close": 16.93, "volume": 129832.0}, {"date": "2016-10-27", "close": 17.03, "volume": 294171.0}, {"date": "2016-10-28", "close": 16.69, "volume": 274897.0}, {"date": "2016-10-31", "close": 16.64, "volume": 312100.0}, {"date": "2016-11-01", "close": 16.43, "volume": 517261.0}, {"date": "2016-11-02", "close": 16.22, "volume": 255835.0}, {"date": "2016-11-03", "close": 15.88, "volume": 275076.0}, {"date": "2016-11-04", "close": 15.84, "volume": 165871.0}, {"date": "2016-11-07", "close": 15.9, "volume": 307130.0}, {"date": "2016-11-08", "close": 16.11, "volume": 139047.0}, {"date": "2016-11-09", "close": 15.28, "volume": 673537.0}, {"date": "2016-11-10", "close": 15.98, "volume": 384723.0}, {"date": "2016-11-11", "close": 15.97, "volume": 396513.0}, {"date": "2016-11-14", "close": 16.29, "volume": 446914.0}, {"date": "2016-11-15", "close": 16.6, "volume": 154374.0}, {"date": "2016-11-16", "close": 16.17, "volume": 272133.0}, {"date": "2016-11-17", "close": 16.45, "volume": 263164.0}, {"date": "2016-11-18", "close": 16.65, "volume": 91811.0}, {"date": "2016-11-21", "close": 16.55, "volume": 143206.0}, {"date": "2016-11-22", "close": 16.26, "volume": 166868.0}, {"date": "2016-11-23", "close": 16.25, "volume": 330295.0}, {"date": "2016-11-24", "close": 16.52, "volume": 157508.0}, {"date": "2016-11-25", "close": 16.47, "volume": 101275.0}, {"date": "2016-11-28", "close": 16.26, "volume": 63468.0}, {"date": "2016-11-29", "close": 16.24, "volume": 127004.0}, {"date": "2016-11-30", "close": 15.9, "volume": 183000.0}, {"date": "2016-12-01", "close": 16.06, "volume": 176470.0}, {"date": "2016-12-02", "close": 16.2, "volume": 170401.0}, {"date": "2016-12-05", "close": 15.95, "volume": 495864.0}, {"date": "2016-12-06", "close": 16.04, "volume": 113131.0}, {"date": "2016-12-07", "close": 16.19, "volume": 154338.0}, {"date": "2016-12-08", "close": 16.36, "volume": 101993.0}, {"date": "2016-12-09", "close": 16.5, "volume": 367089.0}, {"date": "2016-12-12", "close": 16.8, "volume": 129709.0}, {"date": "2016-12-13", "close": 16.53, "volume": 185265.0}, {"date": "2016-12-14", "close": 16.41, "volume": 675346.0}, {"date": "2016-12-15", "close": 16.51, "volume": 217488.0}, {"date": "2016-12-16", "close": 16.43, "volume": 158305.0}, {"date": "2016-12-19", "close": 16.53, "volume": 201489.0}, {"date": "2016-12-20", "close": 16.74, "volume": 120693.0}, {"date": "2016-12-21", "close": 16.66, "volume": 507342.0}, {"date": "2016-12-22", "close": 16.81, "volume": 123093.0}, {"date": "2016-12-23", "close": 16.8, "volume": 78627.0}, {"date": "2016-12-28", "close": 17.16, "volume": 87662.0}, {"date": "2016-12-29", "close": 16.67, "volume": 101207.0}, {"date": "2016-12-30", "close": 16.76, "volume": 284201.0}, {"date": "2017-01-03", "close": 16.74, "volume": 182448.0}, {"date": "2017-01-04", "close": 16.69, "volume": 285088.0}, {"date": "2017-01-05", "close": 16.86, "volume": 147744.0}, {"date": "2017-01-06", "close": 16.83, "volume": 91075.0}, {"date": "2017-01-09", "close": 16.93, "volume": 200681.0}, {"date": "2017-01-10", "close": 16.63, "volume": 99231.0}, {"date": "2017-01-11", "close": 16.84, "volume": 187279.0}, {"date": "2017-01-12", "close": 16.9, "volume": 150443.0}, {"date": "2017-01-13", "close": 16.69, "volume": 65565.0}, {"date": "2017-01-16", "close": 16.84, "volume": 103135.0}, {"date": "2017-01-17", "close": 16.6, "volume": 46297.0}, {"date": "2017-01-18", "close": 16.71, "volume": 129605.0}, {"date": "2017-01-19", "close": 16.81, "volume": 130333.0}, {"date": "2017-01-20", "close": 16.57, "volume": 118671.0}, {"date": "2017-01-23", "close": 16.3, "volume": 106126.0}, {"date": "2017-01-24", "close": 16.3, "volume": 85918.0}, {"date": "2017-01-25", "close": 16.59, "volume": 79935.0}, {"date": "2017-01-27", "close": 16.64, "volume": 95651.0}, {"date": "2017-01-30", "close": 16.57, "volume": 84162.0}, {"date": "2017-01-31", "close": 16.67, "volume": 88417.0}, {"date": "2017-02-01", "close": 16.65, "volume": 89369.0}, {"date": "2017-02-02", "close": 16.49, "volume": 84932.0}, {"date": "2017-02-03", "close": 16.33, "volume": 170847.0}, {"date": "2017-02-06", "close": 16.38, "volume": 195291.0}, {"date": "2017-02-07", "close": 16.32, "volume": 65462.0}, {"date": "2017-02-08", "close": 16.45, "volume": 196559.0}, {"date": "2017-02-09", "close": 16.4, "volume": 82878.0}, {"date": "2017-02-10", "close": 17.53, "volume": 201872.0}, {"date": "2017-02-13", "close": 17.74, "volume": 124775.0}, {"date": "2017-02-14", "close": 17.36, "volume": 69045.0}, {"date": "2017-02-15", "close": 17.4, "volume": 80083.0}, {"date": "2017-02-16", "close": 17.31, "volume": 67070.0}, {"date": "2017-02-17", "close": 17.29, "volume": 47423.0}, {"date": "2017-02-20", "close": 17.52, "volume": 140261.0}, {"date": "2017-02-21", "close": 17.5, "volume": 121512.0}, {"date": "2017-02-22", "close": 17.78, "volume": 286094.0}, {"date": "2017-02-23", "close": 17.61, "volume": 73784.0}, {"date": "2017-02-24", "close": 17.4, "volume": 50323.0}, {"date": "2017-02-27", "close": 17.3, "volume": 68134.0}, {"date": "2017-02-28", "close": 17.47, "volume": 56949.0}, {"date": "2017-03-01", "close": 17.29, "volume": 69119.0}, {"date": "2017-03-02", "close": 17.63, "volume": 120097.0}, {"date": "2017-03-03", "close": 17.4, "volume": 34769.0}, {"date": "2017-03-06", "close": 17.42, "volume": 30947.0}, {"date": "2017-03-07", "close": 17.46, "volume": 71906.0}, {"date": "2017-03-08", "close": 17.11, "volume": 69971.0}, {"date": "2017-03-09", "close": 17.09, "volume": 50641.0}, {"date": "2017-03-10", "close": 17.16, "volume": 52342.0}, {"date": "2017-03-13", "close": 16.94, "volume": 65091.0}, {"date": "2017-03-14", "close": 16.72, "volume": 103086.0}, {"date": "2017-03-15", "close": 16.79, "volume": 66060.0}, {"date": "2017-03-16", "close": 16.62, "volume": 134446.0}, {"date": "2017-03-17", "close": 16.93, "volume": 210179.0}, {"date": "2017-03-20", "close": 16.74, "volume": 46867.0}, {"date": "2017-03-21", "close": 16.68, "volume": 35849.0}, {"date": "2017-03-22", "close": 16.72, "volume": 44891.0}, {"date": "2017-03-23", "close": 16.93, "volume": 55172.0}, {"date": "2017-03-24", "close": 17.15, "volume": 121169.0}, {"date": "2017-03-27", "close": 16.98, "volume": 63045.0}, {"date": "2017-03-28", "close": 17.23, "volume": 97199.0}, {"date": "2017-03-29", "close": 17.5, "volume": 123441.0}, {"date": "2017-03-30", "close": 17.75, "volume": 158586.0}, {"date": "2017-03-31", "close": 17.85, "volume": 109407.0}, {"date": "2017-04-03", "close": 17.76, "volume": 39377.0}, {"date": "2017-04-04", "close": 17.44, "volume": 87501.0}, {"date": "2017-04-05", "close": 17.22, "volume": 98836.0}, {"date": "2017-04-06", "close": 17.16, "volume": 57579.0}, {"date": "2017-04-07", "close": 17.06, "volume": 122593.0}, {"date": "2017-04-10", "close": 17.4, "volume": 133876.0}, {"date": "2017-04-11", "close": 17.1, "volume": 93953.0}, {"date": "2017-04-12", "close": 17.28, "volume": 245134.0}, {"date": "2017-04-13", "close": 17.27, "volume": 136727.0}, {"date": "2017-04-18", "close": 17.03, "volume": 144564.0}, {"date": "2017-04-19", "close": 17.05, "volume": 121799.0}, {"date": "2017-04-20", "close": 17.22, "volume": 157535.0}, {"date": "2017-04-21", "close": 17.65, "volume": 61391.0}, {"date": "2017-04-24", "close": 17.66, "volume": 48972.0}, {"date": "2017-04-26", "close": 17.73, "volume": 66493.0}, {"date": "2017-04-27", "close": 17.76, "volume": 43205.0}, {"date": "2017-04-28", "close": 17.75, "volume": 255833.0}, {"date": "2017-05-01", "close": 17.38, "volume": 68596.0}, {"date": "2017-05-02", "close": 17.35, "volume": 61032.0}, {"date": "2017-05-03", "close": 17.22, "volume": 86627.0}, {"date": "2017-05-04", "close": 17.33, "volume": 91056.0}, {"date": "2017-05-05", "close": 17.44, "volume": 78695.0}, {"date": "2017-05-08", "close": 17.71, "volume": 161955.0}, {"date": "2017-05-09", "close": 17.93, "volume": 127784.0}, {"date": "2017-05-10", "close": 18.5, "volume": 394394.0}, {"date": "2017-05-11", "close": 18.06, "volume": 174289.0}, {"date": "2017-05-12", "close": 17.75, "volume": 138794.0}, {"date": "2017-05-15", "close": 17.83, "volume": 206157.0}, {"date": "2017-05-16", "close": 18.05, "volume": 106710.0}, {"date": "2017-05-17", "close": 17.89, "volume": 214915.0}, {"date": "2017-05-18", "close": 17.68, "volume": 167772.0}, {"date": "2017-05-19", "close": 17.66, "volume": 124442.0}, {"date": "2017-05-22", "close": 17.8, "volume": 82262.0}, {"date": "2017-05-23", "close": 18.07, "volume": 105352.0}, {"date": "2017-05-24", "close": 18.27, "volume": 200761.0}, {"date": "2017-05-25", "close": 18.3, "volume": 92187.0}, {"date": "2017-05-26", "close": 18.38, "volume": 55485.0}, {"date": "2017-05-29", "close": 18.4, "volume": 374008.0}, {"date": "2017-05-30", "close": 18.42, "volume": 166544.0}, {"date": "2017-05-31", "close": 18.4, "volume": 141493.0}, {"date": "2017-06-01", "close": 18.58, "volume": 123425.0}, {"date": "2017-06-02", "close": 18.94, "volume": 276509.0}, {"date": "2017-06-05", "close": 18.83, "volume": 610262.0}, {"date": "2017-06-06", "close": 18.5, "volume": 634145.0}, {"date": "2017-06-07", "close": 18.45, "volume": 407575.0}, {"date": "2017-06-08", "close": 18.37, "volume": 356159.0}, {"date": "2017-06-09", "close": 18.41, "volume": 267014.0}, {"date": "2017-06-13", "close": 18.63, "volume": 174249.0}, {"date": "2017-06-14", "close": 18.69, "volume": 135530.0}, {"date": "2017-06-15", "close": 18.36, "volume": 873790.0}, {"date": "2017-06-16", "close": 18.44, "volume": 49626.0}, {"date": "2017-06-19", "close": 18.65, "volume": 75982.0}, {"date": "2017-06-20", "close": 18.65, "volume": 74331.0}, {"date": "2017-06-21", "close": 18.5, "volume": 250387.0}, {"date": "2017-06-22", "close": 18.52, "volume": 79115.0}, {"date": "2017-06-23", "close": 18.49, "volume": 35572.0}, {"date": "2017-06-26", "close": 18.53, "volume": 49079.0}, {"date": "2017-06-27", "close": 18.55, "volume": 142712.0}, {"date": "2017-06-28", "close": 18.66, "volume": 110575.0}, {"date": "2017-06-29", "close": 18.84, "volume": 82812.0}, {"date": "2017-06-30", "close": 18.25, "volume": 172816.0}, {"date": "2017-07-03", "close": 18.34, "volume": 198192.0}, {"date": "2017-07-04", "close": 18.81, "volume": 86969.0}, {"date": "2017-07-05", "close": 18.69, "volume": 153644.0}, {"date": "2017-07-06", "close": 18.48, "volume": 90918.0}, {"date": "2017-07-07", "close": 17.9, "volume": 105734.0}, {"date": "2017-07-10", "close": 18.05, "volume": 83323.0}, {"date": "2017-07-11", "close": 17.87, "volume": 60422.0}, {"date": "2017-07-12", "close": 17.86, "volume": 91133.0}, {"date": "2017-07-13", "close": 17.75, "volume": 84084.0}, {"date": "2017-07-14", "close": 17.87, "volume": 142128.0}, {"date": "2017-07-17", "close": 17.92, "volume": 98851.0}, {"date": "2017-07-18", "close": 17.93, "volume": 90459.0}, {"date": "2017-07-19", "close": 17.67, "volume": 91443.0}, {"date": "2017-07-20", "close": 18.06, "volume": 82239.0}, {"date": "2017-07-21", "close": 18.08, "volume": 55778.0}, {"date": "2017-07-24", "close": 18.11, "volume": 187842.0}, {"date": "2017-07-25", "close": 18.13, "volume": 134859.0}, {"date": "2017-07-26", "close": 18.39, "volume": 138070.0}, {"date": "2017-07-27", "close": 18.38, "volume": 174334.0}, {"date": "2017-07-28", "close": 18.31, "volume": 80869.0}, {"date": "2017-07-31", "close": 18.38, "volume": 163741.0}, {"date": "2017-08-01", "close": 18.45, "volume": 98845.0}, {"date": "2017-08-02", "close": 18.58, "volume": 153247.0}, {"date": "2017-08-03", "close": 18.58, "volume": 98888.0}, {"date": "2017-08-04", "close": 18.52, "volume": 78652.0}, {"date": "2017-08-07", "close": 18.49, "volume": 68038.0}, {"date": "2017-08-08", "close": 18.57, "volume": 144827.0}, {"date": "2017-08-09", "close": 18.39, "volume": 90888.0}, {"date": "2017-08-10", "close": 18.4, "volume": 33690.0}, {"date": "2017-08-11", "close": 17.4, "volume": 359783.0}, {"date": "2017-08-14", "close": 17.61, "volume": 118824.0}, {"date": "2017-08-15", "close": 17.53, "volume": 100185.0}, {"date": "2017-08-16", "close": 17.35, "volume": 155977.0}, {"date": "2017-08-17", "close": 17.21, "volume": 152365.0}, {"date": "2017-08-18", "close": 17.47, "volume": 170655.0}, {"date": "2017-08-21", "close": 17.33, "volume": 49522.0}, {"date": "2017-08-22", "close": 17.33, "volume": 43623.0}, {"date": "2017-08-23", "close": 17.35, "volume": 73437.0}, {"date": "2017-08-24", "close": 17.02, "volume": 90972.0}, {"date": "2017-08-25", "close": 17.14, "volume": 68866.0}, {"date": "2017-08-28", "close": 17.18, "volume": 54480.0}, {"date": "2017-08-29", "close": 17.1, "volume": 145459.0}, {"date": "2017-08-30", "close": 16.92, "volume": 190585.0}, {"date": "2017-08-31", "close": 17.2, "volume": 96700.0}, {"date": "2017-09-01", "close": 17.26, "volume": 152482.0}, {"date": "2017-09-04", "close": 17.12, "volume": 75746.0}, {"date": "2017-09-05", "close": 17.18, "volume": 74957.0}, {"date": "2017-09-06", "close": 16.9, "volume": 119703.0}, {"date": "2017-09-07", "close": 17.0, "volume": 249508.0}, {"date": "2017-09-08", "close": 17.03, "volume": 50031.0}, {"date": "2017-09-11", "close": 16.69, "volume": 84745.0}, {"date": "2017-09-12", "close": 16.75, "volume": 390890.0}, {"date": "2017-09-13", "close": 16.79, "volume": 339415.0}, {"date": "2017-09-14", "close": 16.67, "volume": 139881.0}, {"date": "2017-09-15", "close": 16.76, "volume": 274687.0}, {"date": "2017-09-18", "close": 16.78, "volume": 411619.0}, {"date": "2017-09-19", "close": 16.93, "volume": 161604.0}, {"date": "2017-09-20", "close": 16.81, "volume": 247826.0}, {"date": "2017-09-21", "close": 16.93, "volume": 140002.0}, {"date": "2017-09-22", "close": 16.88, "volume": 53234.0}, {"date": "2017-09-25", "close": 16.85, "volume": 37584.0}, {"date": "2017-09-26", "close": 16.95, "volume": 174868.0}, {"date": "2017-09-27", "close": 16.94, "volume": 86246.0}, {"date": "2017-09-28", "close": 17.18, "volume": 1330113.0}, {"date": "2017-09-29", "close": 17.26, "volume": 109076.0}, {"date": "2017-10-02", "close": 17.43, "volume": 29995.0}, {"date": "2017-10-03", "close": 17.48, "volume": 107386.0}, {"date": "2017-10-04", "close": 17.21, "volume": 294812.0}, {"date": "2017-10-05", "close": 17.36, "volume": 167886.0}, {"date": "2017-10-06", "close": 17.76, "volume": 107758.0}, {"date": "2017-10-09", "close": 17.6, "volume": 103846.0}, {"date": "2017-10-10", "close": 17.45, "volume": 105532.0}, {"date": "2017-10-11", "close": 17.7, "volume": 111466.0}, {"date": "2017-10-12", "close": 17.65, "volume": 208081.0}, {"date": "2017-10-13", "close": 17.61, "volume": 108042.0}, {"date": "2017-10-16", "close": 17.75, "volume": 80476.0}, {"date": "2017-10-17", "close": 17.79, "volume": 92104.0}, {"date": "2017-10-18", "close": 17.84, "volume": 82008.0}, {"date": "2017-10-19", "close": 17.84, "volume": 139711.0}, {"date": "2017-10-20", "close": 17.84, "volume": 56346.0}, {"date": "2017-10-23", "close": 17.97, "volume": 82802.0}, {"date": "2017-10-24", "close": 17.88, "volume": 40993.0}, {"date": "2017-10-25", "close": 17.93, "volume": 111512.0}, {"date": "2017-10-26", "close": 18.07, "volume": 131942.0}, {"date": "2017-10-27", "close": 18.3, "volume": 76093.0}, {"date": "2017-10-30", "close": 18.25, "volume": 121204.0}, {"date": "2017-10-31", "close": 18.38, "volume": 57637.0}, {"date": "2017-11-01", "close": 18.33, "volume": 97861.0}, {"date": "2017-11-02", "close": 18.19, "volume": 293487.0}, {"date": "2017-11-03", "close": 18.3, "volume": 51129.0}, {"date": "2017-11-06", "close": 18.53, "volume": 80497.0}, {"date": "2017-11-07", "close": 18.94, "volume": 74619.0}, {"date": "2017-11-08", "close": 18.82, "volume": 116601.0}, {"date": "2017-11-09", "close": 18.84, "volume": 50236.0}, {"date": "2017-11-10", "close": 19.7, "volume": 119773.0}, {"date": "2017-11-13", "close": 20.16, "volume": 426868.0}, {"date": "2017-11-14", "close": 20.41, "volume": 144640.0}, {"date": "2017-11-15", "close": 20.41, "volume": 279620.0}, {"date": "2017-11-16", "close": 20.43, "volume": 185050.0}, {"date": "2017-11-17", "close": 20.89, "volume": 264215.0}, {"date": "2017-11-20", "close": 21.23, "volume": 450294.0}, {"date": "2017-11-21", "close": 21.02, "volume": 218482.0}, {"date": "2017-11-22", "close": 21.13, "volume": 143404.0}, {"date": "2017-11-23", "close": 21.09, "volume": 154073.0}, {"date": "2017-11-24", "close": 20.95, "volume": 91844.0}, {"date": "2017-11-27", "close": 20.89, "volume": 78752.0}, {"date": "2017-11-28", "close": 20.96, "volume": 117218.0}, {"date": "2017-11-29", "close": 21.3, "volume": 264610.0}, {"date": "2017-11-30", "close": 21.7, "volume": 494937.0}, {"date": "2017-12-01", "close": 21.56, "volume": 70791.0}, {"date": "2017-12-04", "close": 21.7, "volume": 90713.0}, {"date": "2017-12-05", "close": 21.88, "volume": 335781.0}, {"date": "2017-12-06", "close": 21.86, "volume": 407839.0}, {"date": "2017-12-07", "close": 21.92, "volume": 296858.0}, {"date": "2017-12-08", "close": 22.1, "volume": 412305.0}, {"date": "2017-12-11", "close": 22.33, "volume": 264001.0}, {"date": "2017-12-12", "close": 22.29, "volume": 957973.0}, {"date": "2017-12-13", "close": 21.9, "volume": 584783.0}, {"date": "2017-12-14", "close": 21.61, "volume": 554709.0}, {"date": "2017-12-15", "close": 21.59, "volume": 177241.0}, {"date": "2017-12-18", "close": 21.64, "volume": 208646.0}, {"date": "2017-12-19", "close": 21.72, "volume": 162654.0}, {"date": "2017-12-20", "close": 21.79, "volume": 54207.0}, {"date": "2017-12-21", "close": 21.68, "volume": 103539.0}, {"date": "2017-12-22", "close": 21.81, "volume": 187920.0}, {"date": "2017-12-27", "close": 21.38, "volume": 36316.0}, {"date": "2017-12-28", "close": 21.69, "volume": 79915.0}, {"date": "2017-12-29", "close": 21.58, "volume": 150005.0}, {"date": "2018-01-02", "close": 21.24, "volume": 43422.0}, {"date": "2018-01-03", "close": 21.45, "volume": 37655.0}, {"date": "2018-01-04", "close": 21.78, "volume": 216368.0}, {"date": "2018-01-05", "close": 21.73, "volume": 152804.0}, {"date": "2018-01-08", "close": 21.9, "volume": 106861.0}, {"date": "2018-01-09", "close": 21.84, "volume": 27436.0}, {"date": "2018-01-10", "close": 21.98, "volume": 111020.0}, {"date": "2018-01-11", "close": 22.07, "volume": 195143.0}, {"date": "2018-01-12", "close": 22.15, "volume": 44406.0}, {"date": "2018-01-15", "close": 22.09, "volume": 32996.0}, {"date": "2018-01-16", "close": 22.03, "volume": 31118.0}, {"date": "2018-01-17", "close": 21.95, "volume": 166411.0}, {"date": "2018-01-18", "close": 22.03, "volume": 342835.0}, {"date": "2018-01-19", "close": 21.75, "volume": 49148.0}, {"date": "2018-01-22", "close": 21.9, "volume": 40607.0}, {"date": "2018-01-23", "close": 21.97, "volume": 55405.0}, {"date": "2018-01-24", "close": 21.73, "volume": 568075.0}, {"date": "2018-01-25", "close": 21.57, "volume": 163028.0}, {"date": "2018-01-29", "close": 21.7, "volume": 329335.0}, {"date": "2018-01-30", "close": 21.22, "volume": 103721.0}, {"date": "2018-01-31", "close": 21.27, "volume": 266267.0}, {"date": "2018-02-01", "close": 21.5, "volume": 238576.0}, {"date": "2018-02-02", "close": 21.44, "volume": 41534.0}, {"date": "2018-02-05", "close": 21.21, "volume": 227822.0}, {"date": "2018-02-06", "close": 20.2, "volume": 255197.0}, {"date": "2018-02-07", "close": 20.58, "volume": 230185.0}, {"date": "2018-02-08", "close": 20.39, "volume": 280891.0}, {"date": "2018-02-09", "close": 20.51, "volume": 230277.0}, {"date": "2018-02-12", "close": 20.72, "volume": 367850.0}, {"date": "2018-02-13", "close": 20.8, "volume": 572557.0}, {"date": "2018-02-14", "close": 21.01, "volume": 214231.0}, {"date": "2018-02-15", "close": 21.05, "volume": 108231.0}, {"date": "2018-02-16", "close": 20.84, "volume": 31130.0}, {"date": "2018-02-19", "close": 21.03, "volume": 136069.0}, {"date": "2018-02-20", "close": 20.89, "volume": 105139.0}, {"date": "2018-02-21", "close": 20.59, "volume": 137612.0}, {"date": "2018-02-22", "close": 20.85, "volume": 232486.0}, {"date": "2018-02-23", "close": 21.3, "volume": 45681.0}, {"date": "2018-02-26", "close": 21.55, "volume": 95041.0}, {"date": "2018-02-27", "close": 21.59, "volume": 102406.0}, {"date": "2018-02-28", "close": 21.75, "volume": 146084.0}, {"date": "2018-03-01", "close": 21.24, "volume": 85255.0}, {"date": "2018-03-02", "close": 20.73, "volume": 167565.0}, {"date": "2018-03-05", "close": 20.67, "volume": 62558.0}, {"date": "2018-03-06", "close": 21.12, "volume": 143556.0}, {"date": "2018-03-07", "close": 21.1, "volume": 40909.0}, {"date": "2018-03-08", "close": 21.39, "volume": 215585.0}, {"date": "2018-03-09", "close": 21.4, "volume": 105689.0}, {"date": "2018-03-12", "close": 21.7, "volume": 260668.0}, {"date": "2018-03-13", "close": 21.45, "volume": 142225.0}, {"date": "2018-03-14", "close": 21.34, "volume": 120792.0}, {"date": "2018-03-15", "close": 21.45, "volume": 195398.0}, {"date": "2018-03-16", "close": 21.56, "volume": 709501.0}, {"date": "2018-03-19", "close": 22.13, "volume": 173860.0}, {"date": "2018-03-20", "close": 21.92, "volume": 410929.0}, {"date": "2018-03-21", "close": 21.89, "volume": 189208.0}, {"date": "2018-03-22", "close": 21.9, "volume": 237233.0}, {"date": "2018-03-23", "close": 21.3, "volume": 462836.0}, {"date": "2018-03-26", "close": 20.69, "volume": 378945.0}, {"date": "2018-03-27", "close": 20.96, "volume": 367346.0}, {"date": "2018-03-28", "close": 20.71, "volume": 137721.0}, {"date": "2018-03-29", "close": 20.73, "volume": 195601.0}, {"date": "2018-04-03", "close": 20.46, "volume": 272176.0}, {"date": "2018-04-04", "close": 20.51, "volume": 225177.0}, {"date": "2018-04-05", "close": 20.55, "volume": 153656.0}, {"date": "2018-04-06", "close": 20.54, "volume": 61581.0}, {"date": "2018-04-09", "close": 20.54, "volume": 32537.0}, {"date": "2018-04-10", "close": 20.64, "volume": 57726.0}, {"date": "2018-04-11", "close": 20.65, "volume": 88381.0}, {"date": "2018-04-12", "close": 20.57, "volume": 132846.0}, {"date": "2018-04-13", "close": 20.7, "volume": 34096.0}, {"date": "2018-04-16", "close": 20.5, "volume": 84834.0}, {"date": "2018-04-17", "close": 20.75, "volume": 50876.0}, {"date": "2018-04-18", "close": 20.88, "volume": 60875.0}, {"date": "2018-04-19", "close": 21.06, "volume": 106368.0}, {"date": "2018-04-20", "close": 21.19, "volume": 41758.0}, {"date": "2018-04-23", "close": 21.3, "volume": 33953.0}, {"date": "2018-04-24", "close": 21.59, "volume": 53608.0}, {"date": "2018-04-26", "close": 21.39, "volume": 88573.0}, {"date": "2018-04-27", "close": 21.53, "volume": 63891.0}, {"date": "2018-04-30", "close": 21.66, "volume": 1132166.0}, {"date": "2018-05-01", "close": 21.5, "volume": 216609.0}, {"date": "2018-05-02", "close": 21.64, "volume": 290181.0}, {"date": "2018-05-03", "close": 21.47, "volume": 227916.0}, {"date": "2018-05-04", "close": 21.54, "volume": 169233.0}, {"date": "2018-05-07", "close": 21.99, "volume": 71147.0}, {"date": "2018-05-08", "close": 22.24, "volume": 860061.0}, {"date": "2018-05-09", "close": 22.44, "volume": 101672.0}, {"date": "2018-05-10", "close": 22.32, "volume": 114748.0}, {"date": "2018-05-11", "close": 22.5, "volume": 101328.0}, {"date": "2018-05-14", "close": 21.1, "volume": 436035.0}, {"date": "2018-05-15", "close": 21.83, "volume": 431458.0}, {"date": "2018-05-16", "close": 21.84, "volume": 308541.0}, {"date": "2018-05-17", "close": 21.61, "volume": 598758.0}, {"date": "2018-05-18", "close": 21.55, "volume": 358869.0}, {"date": "2018-05-21", "close": 21.64, "volume": 239064.0}, {"date": "2018-05-22", "close": 21.35, "volume": 157842.0}, {"date": "2018-05-23", "close": 21.36, "volume": 283384.0}, {"date": "2018-05-24", "close": 21.38, "volume": 964803.0}, {"date": "2018-05-25", "close": 21.11, "volume": 586314.0}, {"date": "2018-05-28", "close": 21.15, "volume": 109313.0}, {"date": "2018-05-29", "close": 21.27, "volume": 205891.0}, {"date": "2018-05-30", "close": 20.97, "volume": 394054.0}, {"date": "2018-05-31", "close": 21.0, "volume": 165333.0}, {"date": "2018-06-01", "close": 20.42, "volume": 173475.0}, {"date": "2018-06-04", "close": 20.51, "volume": 112440.0}, {"date": "2018-06-05", "close": 20.48, "volume": 197121.0}, {"date": "2018-06-06", "close": 21.02, "volume": 324301.0}, {"date": "2018-06-07", "close": 20.94, "volume": 91964.0}, {"date": "2018-06-08", "close": 21.0, "volume": 116837.0}, {"date": "2018-06-12", "close": 21.45, "volume": 287894.0}, {"date": "2018-06-13", "close": 21.52, "volume": 183478.0}, {"date": "2018-06-14", "close": 21.35, "volume": 489518.0}, {"date": "2018-06-15", "close": 21.52, "volume": 466703.0}, {"date": "2018-06-18", "close": 21.65, "volume": 570611.0}, {"date": "2018-06-19", "close": 21.75, "volume": 244848.0}, {"date": "2018-06-20", "close": 21.82, "volume": 391696.0}, {"date": "2018-06-21", "close": 21.97, "volume": 673532.0}, {"date": "2018-06-22", "close": 21.69, "volume": 336531.0}, {"date": "2018-06-25", "close": 21.55, "volume": 131677.0}, {"date": "2018-06-26", "close": 21.28, "volume": 64081.0}, {"date": "2018-06-27", "close": 21.3, "volume": 48402.0}, {"date": "2018-06-28", "close": 21.34, "volume": 96729.0}, {"date": "2018-06-29", "close": 21.1, "volume": 214188.0}, {"date": "2018-07-02", "close": 21.19, "volume": 166791.0}, {"date": "2018-07-03", "close": 21.16, "volume": 180059.0}, {"date": "2018-07-04", "close": 20.79, "volume": 65553.0}, {"date": "2018-07-05", "close": 20.87, "volume": 131855.0}, {"date": "2018-07-06", "close": 21.01, "volume": 103300.0}, {"date": "2018-07-09", "close": 21.14, "volume": 64500.0}, {"date": "2018-07-10", "close": 21.23, "volume": 153003.0}, {"date": "2018-07-11", "close": 21.52, "volume": 133163.0}, {"date": "2018-07-12", "close": 21.35, "volume": 192337.0}, {"date": "2018-07-13", "close": 21.26, "volume": 81561.0}, {"date": "2018-07-16", "close": 21.16, "volume": 74348.0}, {"date": "2018-07-17", "close": 20.88, "volume": 87944.0}, {"date": "2018-07-18", "close": 20.9, "volume": 111186.0}, {"date": "2018-07-19", "close": 21.07, "volume": 145734.0}, {"date": "2018-07-20", "close": 21.16, "volume": 95134.0}, {"date": "2018-07-23", "close": 20.98, "volume": 143120.0}, {"date": "2018-07-24", "close": 20.82, "volume": 131195.0}, {"date": "2018-07-25", "close": 20.59, "volume": 110762.0}, {"date": "2018-07-26", "close": 20.49, "volume": 674623.0}, {"date": "2018-07-27", "close": 20.7, "volume": 55856.0}, {"date": "2018-07-30", "close": 20.36, "volume": 670778.0}, {"date": "2018-07-31", "close": 20.55, "volume": 132173.0}, {"date": "2018-08-01", "close": 20.45, "volume": 94870.0}, {"date": "2018-08-02", "close": 20.51, "volume": 61926.0}, {"date": "2018-08-03", "close": 20.68, "volume": 50801.0}, {"date": "2018-08-06", "close": 20.81, "volume": 99623.0}, {"date": "2018-08-07", "close": 20.8, "volume": 648644.0}, {"date": "2018-08-08", "close": 20.76, "volume": 131694.0}, {"date": "2018-08-09", "close": 20.72, "volume": 99823.0}, {"date": "2018-08-10", "close": 21.0, "volume": 1618960.0}, {"date": "2018-08-13", "close": 19.05, "volume": 887715.0}, {"date": "2018-08-14", "close": 19.6, "volume": 954720.0}, {"date": "2018-08-15", "close": 19.6, "volume": 569565.0}, {"date": "2018-08-16", "close": 19.55, "volume": 465035.0}, {"date": "2018-08-17", "close": 19.85, "volume": 259621.0}, {"date": "2018-08-20", "close": 19.63, "volume": 347113.0}, {"date": "2018-08-21", "close": 19.16, "volume": 420004.0}, {"date": "2018-08-22", "close": 19.18, "volume": 371468.0}, {"date": "2018-08-23", "close": 19.29, "volume": 84500.0}, {"date": "2018-08-24", "close": 19.22, "volume": 177642.0}, {"date": "2018-08-27", "close": 19.04, "volume": 454272.0}, {"date": "2018-08-28", "close": 18.81, "volume": 300758.0}, {"date": "2018-08-29", "close": 18.84, "volume": 100476.0}, {"date": "2018-08-30", "close": 19.02, "volume": 138872.0}, {"date": "2018-08-31", "close": 18.86, "volume": 149898.0}, {"date": "2018-09-03", "close": 18.66, "volume": 159945.0}, {"date": "2018-09-04", "close": 18.94, "volume": 255831.0}, {"date": "2018-09-05", "close": 18.77, "volume": 286288.0}, {"date": "2018-09-06", "close": 18.78, "volume": 512072.0}, {"date": "2018-09-07", "close": 18.4, "volume": 425623.0}, {"date": "2018-09-10", "close": 18.6, "volume": 109479.0}, {"date": "2018-09-11", "close": 18.33, "volume": 111833.0}, {"date": "2018-09-12", "close": 18.5, "volume": 263882.0}, {"date": "2018-09-13", "close": 17.98, "volume": 219231.0}, {"date": "2018-09-14", "close": 18.08, "volume": 95442.0}, {"date": "2018-09-17", "close": 18.02, "volume": 59624.0}, {"date": "2018-09-18", "close": 17.88, "volume": 166084.0}, {"date": "2018-09-19", "close": 17.9, "volume": 166950.0}, {"date": "2018-09-20", "close": 17.8, "volume": 428050.0}, {"date": "2018-09-21", "close": 17.85, "volume": 207692.0}, {"date": "2018-09-24", "close": 17.93, "volume": 86699.0}, {"date": "2018-09-25", "close": 18.17, "volume": 275278.0}, {"date": "2018-09-26", "close": 18.45, "volume": 247052.0}, {"date": "2018-09-27", "close": 18.58, "volume": 242114.0}, {"date": "2018-09-28", "close": 18.56, "volume": 144103.0}, {"date": "2018-10-01", "close": 18.87, "volume": 99434.0}, {"date": "2018-10-02", "close": 18.58, "volume": 164804.0}, {"date": "2018-10-03", "close": 18.51, "volume": 147945.0}, {"date": "2018-10-04", "close": 19.23, "volume": 238383.0}, {"date": "2018-10-05", "close": 19.11, "volume": 86196.0}, {"date": "2018-10-08", "close": 19.18, "volume": 154351.0}, {"date": "2018-10-09", "close": 19.15, "volume": 289420.0}, {"date": "2018-10-10", "close": 19.37, "volume": 350100.0}, {"date": "2018-10-11", "close": 18.52, "volume": 258705.0}, {"date": "2018-10-12", "close": 18.48, "volume": 393104.0}, {"date": "2018-10-15", "close": 18.42, "volume": 160825.0}, {"date": "2018-10-16", "close": 18.54, "volume": 72104.0}, {"date": "2018-10-17", "close": 18.9, "volume": 72539.0}, {"date": "2018-10-18", "close": 18.99, "volume": 164346.0}, {"date": "2018-10-19", "close": 18.89, "volume": 52536.0}, {"date": "2018-10-22", "close": 18.82, "volume": 260806.0}, {"date": "2018-10-23", "close": 18.69, "volume": 443989.0}, {"date": "2018-10-24", "close": 18.66, "volume": 201878.0}, {"date": "2018-10-25", "close": 18.27, "volume": 151747.0}, {"date": "2018-10-26", "close": 18.43, "volume": 317382.0}, {"date": "2018-10-29", "close": 18.21, "volume": 157282.0}, {"date": "2018-10-30", "close": 18.16, "volume": 222512.0}, {"date": "2018-10-31", "close": 18.5, "volume": 140654.0}, {"date": "2018-11-01", "close": 18.69, "volume": 238960.0}, {"date": "2018-11-02", "close": 18.46, "volume": 206359.0}, {"date": "2018-11-05", "close": 18.46, "volume": 221786.0}, {"date": "2018-11-06", "close": 18.48, "volume": 169404.0}, {"date": "2018-11-07", "close": 18.52, "volume": 141238.0}, {"date": "2018-11-08", "close": 19.29, "volume": 140484.0}, {"date": "2018-11-09", "close": 19.86, "volume": 138262.0}, {"date": "2018-11-12", "close": 19.95, "volume": 143318.0}, {"date": "2018-11-13", "close": 19.28, "volume": 109979.0}, {"date": "2018-11-14", "close": 19.22, "volume": 104706.0}, {"date": "2018-11-15", "close": 19.25, "volume": 123728.0}, {"date": "2018-11-16", "close": 19.1, "volume": 132567.0}, {"date": "2018-11-19", "close": 18.9, "volume": 118273.0}, {"date": "2018-11-20", "close": 18.79, "volume": 140494.0}, {"date": "2018-11-21", "close": 17.92, "volume": 133694.0}, {"date": "2018-11-22", "close": 18.09, "volume": 161696.0}, {"date": "2018-11-23", "close": 17.88, "volume": 54148.0}, {"date": "2018-11-26", "close": 18.01, "volume": 98642.0}, {"date": "2018-11-27", "close": 18.56, "volume": 83050.0}, {"date": "2018-11-28", "close": 18.51, "volume": 144581.0}, {"date": "2018-11-29", "close": 18.54, "volume": 125500.0}, {"date": "2018-11-30", "close": 18.5, "volume": 197155.0}, {"date": "2018-12-03", "close": 18.59, "volume": 80320.0}, {"date": "2018-12-04", "close": 18.42, "volume": 102701.0}, {"date": "2018-12-05", "close": 17.97, "volume": 145989.0}, {"date": "2018-12-06", "close": 18.28, "volume": 164530.0}, {"date": "2018-12-07", "close": 17.83, "volume": 97758.0}, {"date": "2018-12-10", "close": 17.38, "volume": 142863.0}, {"date": "2018-12-11", "close": 17.62, "volume": 216389.0}, {"date": "2018-12-12", "close": 17.54, "volume": 192188.0}, {"date": "2018-12-13", "close": 17.93, "volume": 65690.0}, {"date": "2018-12-14", "close": 17.6, "volume": 82153.0}, {"date": "2018-12-17", "close": 17.37, "volume": 105829.0}, {"date": "2018-12-18", "close": 17.01, "volume": 167584.0}, {"date": "2018-12-19", "close": 16.84, "volume": 73984.0}, {"date": "2018-12-20", "close": 16.73, "volume": 140864.0}, {"date": "2018-12-21", "close": 16.38, "volume": 236531.0}, {"date": "2018-12-24", "close": 16.29, "volume": 80698.0}, {"date": "2018-12-27", "close": 16.2, "volume": 209395.0}, {"date": "2018-12-28", "close": 16.22, "volume": 59588.0}, {"date": "2018-12-31", "close": 16.27, "volume": 90494.0}, {"date": "2019-01-02", "close": 16.23, "volume": 149283.0}, {"date": "2019-01-03", "close": 16.42, "volume": 179674.0}, {"date": "2019-01-04", "close": 16.3, "volume": 267709.0}, {"date": "2019-01-07", "close": 16.76, "volume": 211145.0}, {"date": "2019-01-08", "close": 17.03, "volume": 217164.0}, {"date": "2019-01-09", "close": 17.17, "volume": 189205.0}, {"date": "2019-01-10", "close": 17.22, "volume": 161923.0}, {"date": "2019-01-11", "close": 17.08, "volume": 88633.0}, {"date": "2019-01-14", "close": 17.23, "volume": 42881.0}, {"date": "2019-01-15", "close": 17.31, "volume": 193750.0}, {"date": "2019-01-16", "close": 17.39, "volume": 342973.0}, {"date": "2019-01-17", "close": 17.44, "volume": 135442.0}, {"date": "2019-01-18", "close": 17.5, "volume": 198527.0}, {"date": "2019-01-21", "close": 17.69, "volume": 54825.0}, {"date": "2019-01-22", "close": 17.64, "volume": 80041.0}, {"date": "2019-01-23", "close": 17.57, "volume": 57065.0}, {"date": "2019-01-24", "close": 17.41, "volume": 122650.0}, {"date": "2019-01-25", "close": 17.76, "volume": 64868.0}, {"date": "2019-01-29", "close": 17.73, "volume": 52281.0}, {"date": "2019-01-30", "close": 17.84, "volume": 65313.0}, {"date": "2019-01-31", "close": 17.6, "volume": 100160.0}, {"date": "2019-02-01", "close": 17.71, "volume": 201929.0}, {"date": "2019-02-04", "close": 17.65, "volume": 126857.0}, {"date": "2019-02-05", "close": 18.01, "volume": 219833.0}, {"date": "2019-02-06", "close": 18.2, "volume": 332096.0}, {"date": "2019-02-07", "close": 18.32, "volume": 90808.0}, {"date": "2019-02-08", "close": 18.82, "volume": 185576.0}, {"date": "2019-02-11", "close": 17.74, "volume": 195306.0}, {"date": "2019-02-12", "close": 17.81, "volume": 208930.0}, {"date": "2019-02-13", "close": 17.84, "volume": 181655.0}, {"date": "2019-02-14", "close": 17.7, "volume": 139218.0}, {"date": "2019-02-15", "close": 17.8, "volume": 94615.0}, {"date": "2019-02-18", "close": 18.24, "volume": 147790.0}, {"date": "2019-02-19", "close": 18.28, "volume": 162070.0}, {"date": "2019-02-20", "close": 18.18, "volume": 93911.0}, {"date": "2019-02-21", "close": 18.28, "volume": 126622.0}, {"date": "2019-02-22", "close": 18.47, "volume": 87691.0}, {"date": "2019-02-25", "close": 18.54, "volume": 77067.0}, {"date": "2019-02-26", "close": 18.44, "volume": 78921.0}, {"date": "2019-02-27", "close": 18.53, "volume": 41952.0}, {"date": "2019-02-28", "close": 18.55, "volume": 162429.0}, {"date": "2019-03-01", "close": 18.75, "volume": 93224.0}, {"date": "2019-03-04", "close": 19.05, "volume": 91218.0}, {"date": "2019-03-05", "close": 18.96, "volume": 184156.0}, {"date": "2019-03-06", "close": 18.86, "volume": 480697.0}, {"date": "2019-03-07", "close": 18.96, "volume": 225339.0}, {"date": "2019-03-08", "close": 18.6, "volume": 109193.0}, {"date": "2019-03-11", "close": 18.39, "volume": 161779.0}, {"date": "2019-03-12", "close": 18.69, "volume": 116769.0}, {"date": "2019-03-13", "close": 18.42, "volume": 158334.0}, {"date": "2019-03-14", "close": 18.16, "volume": 254601.0}, {"date": "2019-03-15", "close": 18.0, "volume": 923407.0}, {"date": "2019-03-18", "close": 17.86, "volume": 245190.0}, {"date": "2019-03-19", "close": 17.83, "volume": 333902.0}, {"date": "2019-03-20", "close": 17.67, "volume": 370675.0}, {"date": "2019-03-21", "close": 17.76, "volume": 227013.0}, {"date": "2019-03-22", "close": 18.05, "volume": 62192.0}, {"date": "2019-03-25", "close": 17.76, "volume": 50587.0}, {"date": "2019-03-26", "close": 17.75, "volume": 135862.0}, {"date": "2019-03-27", "close": 17.56, "volume": 416098.0}, {"date": "2019-03-28", "close": 17.4, "volume": 184987.0}, {"date": "2019-03-29", "close": 17.65, "volume": 129165.0}, {"date": "2019-04-01", "close": 17.62, "volume": 67561.0}, {"date": "2019-04-02", "close": 17.75, "volume": 149699.0}, {"date": "2019-04-03", "close": 17.71, "volume": 73593.0}, {"date": "2019-04-04", "close": 17.7, "volume": 95268.0}, {"date": "2019-04-05", "close": 17.69, "volume": 53231.0}, {"date": "2019-04-08", "close": 17.75, "volume": 117366.0}, {"date": "2019-04-09", "close": 17.66, "volume": 52808.0}, {"date": "2019-04-10", "close": 17.62, "volume": 63663.0}, {"date": "2019-04-11", "close": 17.73, "volume": 77368.0}, {"date": "2019-04-12", "close": 17.75, "volume": 85498.0}, {"date": "2019-04-15", "close": 17.75, "volume": 42538.0}, {"date": "2019-04-16", "close": 17.73, "volume": 114282.0}, {"date": "2019-04-17", "close": 17.8, "volume": 348769.0}, {"date": "2019-04-18", "close": 17.73, "volume": 70682.0}, {"date": "2019-04-23", "close": 17.8, "volume": 150878.0}, {"date": "2019-04-24", "close": 17.94, "volume": 109554.0}, {"date": "2019-04-26", "close": 17.78, "volume": 111977.0}, {"date": "2019-04-29", "close": 17.78, "volume": 46793.0}, {"date": "2019-04-30", "close": 17.71, "volume": 150825.0}, {"date": "2019-05-01", "close": 17.81, "volume": 74659.0}, {"date": "2019-05-02", "close": 17.83, "volume": 115313.0}, {"date": "2019-05-03", "close": 17.65, "volume": 55071.0}, {"date": "2019-05-06", "close": 17.54, "volume": 95525.0}, {"date": "2019-05-07", "close": 17.28, "volume": 103510.0}, {"date": "2019-05-08", "close": 16.76, "volume": 113375.0}, {"date": "2019-05-09", "close": 16.58, "volume": 152931.0}, {"date": "2019-05-10", "close": 16.75, "volume": 113129.0}, {"date": "2019-05-13", "close": 16.83, "volume": 289414.0}, {"date": "2019-05-14", "close": 16.59, "volume": 83549.0}, {"date": "2019-05-15", "close": 16.81, "volume": 227971.0}, {"date": "2019-05-16", "close": 16.98, "volume": 508704.0}, {"date": "2019-05-17", "close": 17.04, "volume": 89067.0}, {"date": "2019-05-20", "close": 17.38, "volume": 401820.0}, {"date": "2019-05-21", "close": 17.38, "volume": 391257.0}, {"date": "2019-05-22", "close": 17.6, "volume": 254345.0}, {"date": "2019-05-23", "close": 17.57, "volume": 245521.0}, {"date": "2019-05-24", "close": 17.61, "volume": 217834.0}, {"date": "2019-05-27", "close": 17.43, "volume": 221821.0}, {"date": "2019-05-28", "close": 17.49, "volume": 67026.0}, {"date": "2019-05-29", "close": 17.4, "volume": 110510.0}, {"date": "2019-05-30", "close": 17.32, "volume": 351966.0}, {"date": "2019-05-31", "close": 17.15, "volume": 475494.0}, {"date": "2019-06-03", "close": 16.76, "volume": 115006.0}, {"date": "2019-06-04", "close": 16.83, "volume": 149254.0}, {"date": "2019-06-05", "close": 17.01, "volume": 148468.0}, {"date": "2019-06-06", "close": 17.07, "volume": 431350.0}, {"date": "2019-06-07", "close": 17.22, "volume": 51675.0}, {"date": "2019-06-11", "close": 17.56, "volume": 179671.0}, {"date": "2019-06-12", "close": 17.58, "volume": 274175.0}, {"date": "2019-06-13", "close": 17.49, "volume": 832404.0}, {"date": "2019-06-14", "close": 17.54, "volume": 152547.0}, {"date": "2019-06-17", "close": 17.86, "volume": 120141.0}, {"date": "2019-06-18", "close": 18.47, "volume": 233910.0}, {"date": "2019-06-19", "close": 19.32, "volume": 275587.0}, {"date": "2019-06-20", "close": 19.94, "volume": 336418.0}, {"date": "2019-06-21", "close": 20.14, "volume": 289404.0}, {"date": "2019-06-24", "close": 19.88, "volume": 209256.0}, {"date": "2019-06-25", "close": 19.56, "volume": 243670.0}, {"date": "2019-06-26", "close": 19.55, "volume": 118814.0}, {"date": "2019-06-27", "close": 19.69, "volume": 66103.0}, {"date": "2019-06-28", "close": 19.62, "volume": 194051.0}, {"date": "2019-07-01", "close": 19.99, "volume": 279503.0}, {"date": "2019-07-02", "close": 20.05, "volume": 129821.0}, {"date": "2019-07-03", "close": 19.9, "volume": 138410.0}, {"date": "2019-07-04", "close": 19.99, "volume": 163434.0}, {"date": "2019-07-05", "close": 19.94, "volume": 103751.0}, {"date": "2019-07-08", "close": 19.76, "volume": 85820.0}, {"date": "2019-07-09", "close": 19.74, "volume": 152682.0}, {"date": "2019-07-10", "close": 19.83, "volume": 205273.0}, {"date": "2019-07-11", "close": 19.68, "volume": 167767.0}, {"date": "2019-07-12", "close": 19.65, "volume": 88152.0}, {"date": "2019-07-15", "close": 19.55, "volume": 62302.0}, {"date": "2019-07-16", "close": 19.68, "volume": 173911.0}, {"date": "2019-07-17", "close": 19.85, "volume": 89764.0}, {"date": "2019-07-18", "close": 19.3, "volume": 323534.0}, {"date": "2019-07-19", "close": 19.12, "volume": 162440.0}, {"date": "2019-07-22", "close": 19.11, "volume": 110644.0}, {"date": "2019-07-23", "close": 19.2, "volume": 260051.0}, {"date": "2019-07-24", "close": 19.51, "volume": 214178.0}, {"date": "2019-07-25", "close": 19.99, "volume": 366580.0}, {"date": "2019-07-26", "close": 19.68, "volume": 101760.0}, {"date": "2019-07-29", "close": 19.72, "volume": 107122.0}, {"date": "2019-07-30", "close": 19.76, "volume": 52726.0}, {"date": "2019-07-31", "close": 19.85, "volume": 137982.0}, {"date": "2019-08-01", "close": 19.68, "volume": 159375.0}, {"date": "2019-08-02", "close": 19.65, "volume": 111300.0}, {"date": "2019-08-05", "close": 19.41, "volume": 88611.0}, {"date": "2019-08-06", "close": 19.17, "volume": 143077.0}, {"date": "2019-08-07", "close": 19.54, "volume": 88845.0}, {"date": "2019-08-08", "close": 19.65, "volume": 130324.0}, {"date": "2019-08-09", "close": 19.9, "volume": 70682.0}, {"date": "2019-08-12", "close": 21.4, "volume": 369131.0}, {"date": "2019-08-13", "close": 21.53, "volume": 149373.0}, {"date": "2019-08-14", "close": 21.53, "volume": 78223.0}, {"date": "2019-08-15", "close": 20.37, "volume": 184505.0}, {"date": "2019-08-16", "close": 20.63, "volume": 130749.0}, {"date": "2019-08-19", "close": 20.9, "volume": 59313.0}, {"date": "2019-08-20", "close": 21.4, "volume": 84036.0}, {"date": "2019-08-21", "close": 21.37, "volume": 83423.0}, {"date": "2019-08-22", "close": 21.32, "volume": 92670.0}, {"date": "2019-08-23", "close": 21.58, "volume": 46477.0}, {"date": "2019-08-26", "close": 20.82, "volume": 115147.0}, {"date": "2019-08-27", "close": 20.91, "volume": 96209.0}, {"date": "2019-08-28", "close": 20.83, "volume": 84627.0}, {"date": "2019-08-29", "close": 20.9, "volume": 81570.0}, {"date": "2019-08-30", "close": 21.26, "volume": 113645.0}, {"date": "2019-09-02", "close": 21.06, "volume": 95524.0}, {"date": "2019-09-03", "close": 20.79, "volume": 86688.0}, {"date": "2019-09-04", "close": 20.72, "volume": 113654.0}, {"date": "2019-09-05", "close": 21.06, "volume": 85371.0}, {"date": "2019-09-06", "close": 21.3, "volume": 168947.0}, {"date": "2019-09-09", "close": 21.4, "volume": 70501.0}, {"date": "2019-09-10", "close": 21.2, "volume": 133137.0}, {"date": "2019-09-11", "close": 21.45, "volume": 119269.0}, {"date": "2019-09-12", "close": 21.64, "volume": 109866.0}, {"date": "2019-09-13", "close": 21.69, "volume": 61817.0}, {"date": "2019-09-16", "close": 21.6, "volume": 130338.0}, {"date": "2019-09-17", "close": 21.47, "volume": 146249.0}, {"date": "2019-09-18", "close": 21.28, "volume": 129320.0}, {"date": "2019-09-19", "close": 21.5, "volume": 232054.0}, {"date": "2019-09-20", "close": 21.2, "volume": 635983.0}, {"date": "2019-09-23", "close": 21.19, "volume": 54075.0}, {"date": "2019-09-24", "close": 21.39, "volume": 102581.0}, {"date": "2019-09-25", "close": 21.08, "volume": 81583.0}, {"date": "2019-09-26", "close": 21.11, "volume": 124207.0}, {"date": "2019-09-27", "close": 21.16, "volume": 41703.0}, {"date": "2019-09-30", "close": 21.08, "volume": 86917.0}, {"date": "2019-10-01", "close": 21.37, "volume": 114422.0}, {"date": "2019-10-02", "close": 21.1, "volume": 245518.0}, {"date": "2019-10-03", "close": 20.67, "volume": 163184.0}, {"date": "2019-10-04", "close": 20.6, "volume": 60190.0}, {"date": "2019-10-07", "close": 20.78, "volume": 30131.0}, {"date": "2019-10-08", "close": 20.64, "volume": 76735.0}, {"date": "2019-10-09", "close": 19.77, "volume": 219623.0}, {"date": "2019-10-10", "close": 19.74, "volume": 121192.0}, {"date": "2019-10-11", "close": 20.0, "volume": 178971.0}, {"date": "2019-10-14", "close": 20.3, "volume": 63492.0}, {"date": "2019-10-15", "close": 20.34, "volume": 100367.0}, {"date": "2019-10-16", "close": 20.31, "volume": 125805.0}, {"date": "2019-10-17", "close": 20.47, "volume": 92572.0}, {"date": "2019-10-18", "close": 20.31, "volume": 253273.0}, {"date": "2019-10-21", "close": 20.2, "volume": 61291.0}, {"date": "2019-10-22", "close": 20.5, "volume": 230523.0}, {"date": "2019-10-23", "close": 20.78, "volume": 332235.0}, {"date": "2019-10-24", "close": 21.09, "volume": 264424.0}, {"date": "2019-10-25", "close": 20.84, "volume": 55660.0}, {"date": "2019-10-28", "close": 20.96, "volume": 43437.0}, {"date": "2019-10-29", "close": 20.82, "volume": 57701.0}, {"date": "2019-10-30", "close": 20.83, "volume": 57002.0}, {"date": "2019-10-31", "close": 20.56, "volume": 227627.0}, {"date": "2019-11-01", "close": 20.51, "volume": 64035.0}, {"date": "2019-11-04", "close": 20.68, "volume": 106567.0}, {"date": "2019-11-05", "close": 20.6, "volume": 54563.0}, {"date": "2019-11-06", "close": 20.51, "volume": 69409.0}, {"date": "2019-11-07", "close": 20.44, "volume": 58873.0}, {"date": "2019-11-08", "close": 19.42, "volume": 796075.0}, {"date": "2019-11-11", "close": 19.17, "volume": 80373.0}, {"date": "2019-11-12", "close": 19.56, "volume": 123978.0}, {"date": "2019-11-13", "close": 19.31, "volume": 234127.0}, {"date": "2019-11-14", "close": 19.66, "volume": 128682.0}, {"date": "2019-11-15", "close": 19.62, "volume": 747105.0}, {"date": "2019-11-18", "close": 19.63, "volume": 282763.0}, {"date": "2019-11-19", "close": 19.6, "volume": 235484.0}, {"date": "2019-11-20", "close": 19.4, "volume": 214582.0}, {"date": "2019-11-21", "close": 19.35, "volume": 218060.0}, {"date": "2019-11-22", "close": 19.08, "volume": 143697.0}, {"date": "2019-11-25", "close": 19.27, "volume": 259760.0}, {"date": "2019-11-26", "close": 19.6, "volume": 257840.0}, {"date": "2019-11-27", "close": 19.86, "volume": 177687.0}, {"date": "2019-11-28", "close": 19.75, "volume": 178731.0}, {"date": "2019-11-29", "close": 19.9, "volume": 160793.0}, {"date": "2019-12-02", "close": 19.59, "volume": 90548.0}, {"date": "2019-12-03", "close": 19.25, "volume": 214338.0}, {"date": "2019-12-04", "close": 18.92, "volume": 150045.0}, {"date": "2019-12-05", "close": 19.27, "volume": 132482.0}, {"date": "2019-12-06", "close": 19.39, "volume": 182335.0}, {"date": "2019-12-09", "close": 19.57, "volume": 177090.0}, {"date": "2019-12-10", "close": 19.67, "volume": 78194.0}, {"date": "2019-12-11", "close": 19.74, "volume": 77239.0}, {"date": "2019-12-12", "close": 19.63, "volume": 165735.0}, {"date": "2019-12-13", "close": 20.3, "volume": 637766.0}, {"date": "2019-12-16", "close": 20.43, "volume": 88770.0}, {"date": "2019-12-17", "close": 20.7, "volume": 224560.0}, {"date": "2019-12-18", "close": 20.77, "volume": 121326.0}, {"date": "2019-12-19", "close": 21.05, "volume": 275901.0}, {"date": "2019-12-20", "close": 20.82, "volume": 336852.0}, {"date": "2019-12-23", "close": 20.64, "volume": 85341.0}, {"date": "2019-12-24", "close": 20.56, "volume": 28835.0}, {"date": "2019-12-27", "close": 20.9, "volume": 31267.0}, {"date": "2019-12-30", "close": 20.93, "volume": 72327.0}, {"date": "2019-12-31", "close": 20.47, "volume": 59016.0}, {"date": "2020-01-02", "close": 20.57, "volume": 47766.0}, {"date": "2020-01-03", "close": 21.15, "volume": 117337.0}, {"date": "2020-01-06", "close": 21.34, "volume": 176349.0}, {"date": "2020-01-07", "close": 21.51, "volume": 190670.0}, {"date": "2020-01-08", "close": 21.73, "volume": 120642.0}, {"date": "2020-01-09", "close": 22.0, "volume": 189076.0}, {"date": "2020-01-10", "close": 21.75, "volume": 101889.0}, {"date": "2020-01-13", "close": 21.45, "volume": 50489.0}, {"date": "2020-01-14", "close": 21.77, "volume": 130678.0}, {"date": "2020-01-15", "close": 21.87, "volume": 243830.0}, {"date": "2020-01-16", "close": 22.0, "volume": 279328.0}, {"date": "2020-01-17", "close": 22.07, "volume": 70106.0}, {"date": "2020-01-20", "close": 22.15, "volume": 107902.0}, {"date": "2020-01-21", "close": 22.09, "volume": 62995.0}, {"date": "2020-01-22", "close": 21.9, "volume": 135962.0}, {"date": "2020-01-23", "close": 21.59, "volume": 118467.0}, {"date": "2020-01-24", "close": 21.54, "volume": 131365.0}, {"date": "2020-01-28", "close": 21.06, "volume": 126429.0}, {"date": "2020-01-29", "close": 20.71, "volume": 204268.0}, {"date": "2020-01-30", "close": 20.62, "volume": 259872.0}, {"date": "2020-01-31", "close": 20.99, "volume": 270336.0}, {"date": "2020-02-03", "close": 20.9, "volume": 216358.0}, {"date": "2020-02-04", "close": 20.97, "volume": 84639.0}, {"date": "2020-02-05", "close": 20.88, "volume": 119264.0}, {"date": "2020-02-06", "close": 21.15, "volume": 302230.0}, {"date": "2020-02-07", "close": 21.82, "volume": 479180.0}, {"date": "2020-02-10", "close": 21.66, "volume": 200502.0}, {"date": "2020-02-11", "close": 21.29, "volume": 374044.0}, {"date": "2020-02-12", "close": 21.56, "volume": 173099.0}, {"date": "2020-02-13", "close": 22.03, "volume": 263393.0}, {"date": "2020-02-14", "close": 22.01, "volume": 200218.0}, {"date": "2020-02-17", "close": 22.27, "volume": 102440.0}, {"date": "2020-02-18", "close": 22.31, "volume": 143319.0}, {"date": "2020-02-19", "close": 22.46, "volume": 211237.0}, {"date": "2020-02-20", "close": 22.62, "volume": 104840.0}, {"date": "2020-02-21", "close": 22.51, "volume": 324941.0}, {"date": "2020-02-24", "close": 21.96, "volume": 222886.0}, {"date": "2020-02-25", "close": 21.25, "volume": 199466.0}, {"date": "2020-02-26", "close": 20.2, "volume": 265120.0}, {"date": "2020-02-27", "close": 19.06, "volume": 414140.0}, {"date": "2020-02-28", "close": 18.8, "volume": 725639.0}, {"date": "2020-03-02", "close": 19.0, "volume": 296380.0}, {"date": "2020-03-03", "close": 18.97, "volume": 251890.0}, {"date": "2020-03-04", "close": 18.3, "volume": 240716.0}, {"date": "2020-03-05", "close": 17.99, "volume": 355464.0}, {"date": "2020-03-06", "close": 17.06, "volume": 350529.0}, {"date": "2020-03-09", "close": 16.21, "volume": 232234.0}, {"date": "2020-03-10", "close": 16.33, "volume": 389593.0}, {"date": "2020-03-11", "close": 16.2, "volume": 538688.0}, {"date": "2020-03-12", "close": 14.98, "volume": 391265.0}, {"date": "2020-03-13", "close": 15.73, "volume": 629131.0}, {"date": "2020-03-16", "close": 14.76, "volume": 440343.0}, {"date": "2020-03-17", "close": 16.77, "volume": 1464027.0}, {"date": "2020-03-18", "close": 16.91, "volume": 1353168.0}, {"date": "2020-03-19", "close": 15.66, "volume": 666538.0}, {"date": "2020-03-20", "close": 15.21, "volume": 1095494.0}, {"date": "2020-03-23", "close": 14.1, "volume": 600754.0}, {"date": "2020-03-24", "close": 14.04, "volume": 636956.0}, {"date": "2020-03-25", "close": 14.47, "volume": 467902.0}, {"date": "2020-03-26", "close": 14.41, "volume": 331256.0}, {"date": "2020-03-27", "close": 14.7, "volume": 332186.0}, {"date": "2020-03-30", "close": 14.4, "volume": 391782.0}, {"date": "2020-03-31", "close": 14.6, "volume": 711225.0}, {"date": "2020-04-01", "close": 14.7, "volume": 268999.0}, {"date": "2020-04-02", "close": 13.84, "volume": 513520.0}, {"date": "2020-04-03", "close": 13.3, "volume": 743980.0}, {"date": "2020-04-06", "close": 14.3, "volume": 396315.0}, {"date": "2020-04-07", "close": 14.66, "volume": 255098.0}, {"date": "2020-04-08", "close": 14.69, "volume": 275729.0}, {"date": "2020-04-09", "close": 14.84, "volume": 291670.0}, {"date": "2020-04-14", "close": 15.16, "volume": 232943.0}, {"date": "2020-04-15", "close": 14.97, "volume": 214476.0}, {"date": "2020-04-16", "close": 14.59, "volume": 200190.0}, {"date": "2020-04-17", "close": 14.12, "volume": 347960.0}, {"date": "2020-04-20", "close": 14.07, "volume": 298808.0}, {"date": "2020-04-21", "close": 14.09, "volume": 151931.0}, {"date": "2020-04-22", "close": 13.96, "volume": 189864.0}, {"date": "2020-04-23", "close": 13.68, "volume": 173561.0}, {"date": "2020-04-24", "close": 13.82, "volume": 80022.0}, {"date": "2020-04-27", "close": 14.4, "volume": 200142.0}, {"date": "2020-04-28", "close": 14.94, "volume": 182075.0}, {"date": "2020-04-29", "close": 15.41, "volume": 190885.0}, {"date": "2020-04-30", "close": 16.49, "volume": 363998.0}, {"date": "2020-05-01", "close": 15.49, "volume": 366646.0}, {"date": "2020-05-04", "close": 15.15, "volume": 131163.0}, {"date": "2020-05-05", "close": 15.6, "volume": 62592.0}, {"date": "2020-05-06", "close": 15.61, "volume": 221525.0}, {"date": "2020-05-07", "close": 15.54, "volume": 167559.0}, {"date": "2020-05-08", "close": 16.36, "volume": 337436.0}, {"date": "2020-05-11", "close": 17.25, "volume": 237470.0}, {"date": "2020-05-12", "close": 16.91, "volume": 140510.0}, {"date": "2020-05-13", "close": 16.63, "volume": 471686.0}, {"date": "2020-05-14", "close": 16.6, "volume": 277956.0}, {"date": "2020-05-15", "close": 16.9, "volume": 143797.0}, {"date": "2020-05-18", "close": 16.89, "volume": 167541.0}, {"date": "2020-05-19", "close": 17.21, "volume": 115124.0}, {"date": "2020-05-20", "close": 17.36, "volume": 161597.0}, {"date": "2020-05-21", "close": 17.5, "volume": 137470.0}, {"date": "2020-05-22", "close": 17.49, "volume": 57011.0}, {"date": "2020-05-25", "close": 17.93, "volume": 50959.0}, {"date": "2020-05-26", "close": 18.09, "volume": 112338.0}, {"date": "2020-05-27", "close": 18.3, "volume": 127518.0}, {"date": "2020-05-28", "close": 18.5, "volume": 153804.0}, {"date": "2020-05-29", "close": 17.99, "volume": 224199.0}, {"date": "2020-06-01", "close": 18.02, "volume": 424014.0}, {"date": "2020-06-02", "close": 18.08, "volume": 176013.0}, {"date": "2020-06-03", "close": 17.99, "volume": 302476.0}, {"date": "2020-06-04", "close": 18.47, "volume": 280698.0}, {"date": "2020-06-05", "close": 18.59, "volume": 145571.0}, {"date": "2020-06-09", "close": 18.75, "volume": 496772.0}, {"date": "2020-06-10", "close": 18.43, "volume": 52978.0}, {"date": "2020-06-11", "close": 17.77, "volume": 218863.0}, {"date": "2020-06-12", "close": 16.82, "volume": 354406.0}, {"date": "2020-06-15", "close": 16.7, "volume": 232858.0}, {"date": "2020-06-16", "close": 17.81, "volume": 209226.0}, {"date": "2020-06-17", "close": 17.95, "volume": 164489.0}, {"date": "2020-06-18", "close": 17.74, "volume": 163618.0}, {"date": "2020-06-19", "close": 17.36, "volume": 170160.0}, {"date": "2020-06-22", "close": 17.35, "volume": 135099.0}, {"date": "2020-06-23", "close": 17.39, "volume": 64882.0}, {"date": "2020-06-24", "close": 17.59, "volume": 133606.0}, {"date": "2020-06-25", "close": 17.09, "volume": 192588.0}, {"date": "2020-06-26", "close": 17.37, "volume": 91701.0}, {"date": "2020-06-29", "close": 16.8, "volume": 87212.0}, {"date": "2020-06-30", "close": 17.11, "volume": 127851.0}, {"date": "2020-07-01", "close": 17.15, "volume": 124536.0}, {"date": "2020-07-02", "close": 17.51, "volume": 172294.0}, {"date": "2020-07-03", "close": 17.55, "volume": 125533.0}, {"date": "2020-07-06", "close": 17.23, "volume": 79642.0}, {"date": "2020-07-07", "close": 17.28, "volume": 101071.0}, {"date": "2020-07-08", "close": 17.24, "volume": 83166.0}, {"date": "2020-07-09", "close": 17.12, "volume": 160088.0}, {"date": "2020-07-10", "close": 16.86, "volume": 63821.0}, {"date": "2020-07-13", "close": 17.2, "volume": 102809.0}, {"date": "2020-07-14", "close": 16.95, "volume": 100969.0}, {"date": "2020-07-15", "close": 17.96, "volume": 138226.0}, {"date": "2020-07-16", "close": 18.13, "volume": 70641.0}, {"date": "2020-07-17", "close": 18.15, "volume": 49983.0}, {"date": "2020-07-20", "close": 18.14, "volume": 58876.0}, {"date": "2020-07-21", "close": 18.1, "volume": 106224.0}, {"date": "2020-07-22", "close": 17.81, "volume": 73503.0}, {"date": "2020-07-23", "close": 18.0, "volume": 74748.0}, {"date": "2020-07-24", "close": 17.9, "volume": 84359.0}, {"date": "2020-07-27", "close": 18.01, "volume": 105269.0}, {"date": "2020-07-28", "close": 17.71, "volume": 104430.0}, {"date": "2020-07-29", "close": 17.69, "volume": 123992.0}, {"date": "2020-07-30", "close": 18.01, "volume": 48085.0}, {"date": "2020-07-31", "close": 17.49, "volume": 144434.0}, {"date": "2020-08-03", "close": 17.93, "volume": 98480.0}, {"date": "2020-08-04", "close": 18.26, "volume": 104363.0}, {"date": "2020-08-05", "close": 18.49, "volume": 113239.0}, {"date": "2020-08-06", "close": 18.5, "volume": 95501.0}, {"date": "2020-08-07", "close": 19.55, "volume": 252461.0}, {"date": "2020-08-10", "close": 20.81, "volume": 231133.0}, {"date": "2020-08-11", "close": 20.98, "volume": 98408.0}, {"date": "2020-08-12", "close": 21.2, "volume": 259051.0}, {"date": "2020-08-13", "close": 21.26, "volume": 153836.0}, {"date": "2020-08-14", "close": 21.37, "volume": 167080.0}, {"date": "2020-08-17", "close": 21.06, "volume": 119828.0}, {"date": "2020-08-18", "close": 21.04, "volume": 76949.0}, {"date": "2020-08-19", "close": 21.0, "volume": 119592.0}, {"date": "2020-08-20", "close": 21.29, "volume": 99360.0}, {"date": "2020-08-21", "close": 20.78, "volume": 145651.0}, {"date": "2020-08-24", "close": 20.72, "volume": 78922.0}, {"date": "2020-08-25", "close": 20.57, "volume": 113706.0}, {"date": "2020-08-26", "close": 20.7, "volume": 101372.0}, {"date": "2020-08-27", "close": 20.38, "volume": 135734.0}, {"date": "2020-08-28", "close": 20.37, "volume": 291508.0}, {"date": "2020-08-31", "close": 20.4, "volume": 203095.0}, {"date": "2020-09-01", "close": 20.22, "volume": 148199.0}, {"date": "2020-09-02", "close": 20.67, "volume": 73262.0}, {"date": "2020-09-03", "close": 20.72, "volume": 81149.0}, {"date": "2020-09-04", "close": 20.6, "volume": 104459.0}, {"date": "2020-09-07", "close": 20.23, "volume": 123742.0}, {"date": "2020-09-08", "close": 20.54, "volume": 68921.0}, {"date": "2020-09-09", "close": 20.11, "volume": 172728.0}, {"date": "2020-09-10", "close": 20.63, "volume": 160206.0}, {"date": "2020-09-11", "close": 20.47, "volume": 82838.0}, {"date": "2020-09-14", "close": 20.89, "volume": 202140.0}, {"date": "2020-09-15", "close": 20.6, "volume": 189227.0}, {"date": "2020-09-16", "close": 20.69, "volume": 191618.0}, {"date": "2020-09-17", "close": 20.55, "volume": 305236.0}, {"date": "2020-09-18", "close": 20.36, "volume": 638916.0}, {"date": "2020-09-21", "close": 21.25, "volume": 333585.0}, {"date": "2020-09-22", "close": 20.67, "volume": 353650.0}, {"date": "2020-09-23", "close": 20.78, "volume": 352807.0}, {"date": "2020-09-24", "close": 20.11, "volume": 324894.0}, {"date": "2020-09-25", "close": 19.8, "volume": 323738.0}, {"date": "2020-09-28", "close": 19.85, "volume": 113145.0}, {"date": "2020-09-29", "close": 20.07, "volume": 295974.0}, {"date": "2020-09-30", "close": 19.08, "volume": 259169.0}, {"date": "2020-10-01", "close": 19.67, "volume": 240957.0}, {"date": "2020-10-02", "close": 19.39, "volume": 111423.0}, {"date": "2020-10-05", "close": 19.77, "volume": 54685.0}, {"date": "2020-10-06", "close": 19.6, "volume": 134393.0}, {"date": "2020-10-07", "close": 20.0, "volume": 244967.0}, {"date": "2020-10-08", "close": 19.71, "volume": 91772.0}, {"date": "2020-10-09", "close": 19.96, "volume": 140065.0}, {"date": "2020-10-12", "close": 19.71, "volume": 61635.0}, {"date": "2020-10-13", "close": 19.89, "volume": 87888.0}, {"date": "2020-10-14", "close": 19.88, "volume": 105318.0}, {"date": "2020-10-15", "close": 19.75, "volume": 115760.0}, {"date": "2020-10-16", "close": 19.42, "volume": 95091.0}, {"date": "2020-10-19", "close": 19.66, "volume": 111167.0}, {"date": "2020-10-20", "close": 19.57, "volume": 93183.0}, {"date": "2020-10-21", "close": 19.7, "volume": 46720.0}, {"date": "2020-10-22", "close": 19.55, "volume": 87076.0}, {"date": "2020-10-23", "close": 19.26, "volume": 149712.0}, {"date": "2020-10-26", "close": 19.44, "volume": 82920.0}, {"date": "2020-10-27", "close": 18.96, "volume": 176375.0}, {"date": "2020-10-28", "close": 18.8, "volume": 157451.0}, {"date": "2020-10-29", "close": 18.38, "volume": 99864.0}, {"date": "2020-10-30", "close": 18.14, "volume": 162266.0}, {"date": "2020-11-02", "close": 18.41, "volume": 94687.0}, {"date": "2020-11-03", "close": 18.72, "volume": 114304.0}, {"date": "2020-11-04", "close": 18.87, "volume": 109677.0}, {"date": "2020-11-05", "close": 19.03, "volume": 128689.0}, {"date": "2020-11-06", "close": 21.63, "volume": 291135.0}, {"date": "2020-11-09", "close": 21.78, "volume": 642461.0}, {"date": "2020-11-10", "close": 22.26, "volume": 642935.0}, {"date": "2020-11-11", "close": 22.45, "volume": 283067.0}, {"date": "2020-11-12", "close": 23.47, "volume": 385469.0}, {"date": "2020-11-13", "close": 22.7, "volume": 124405.0}, {"date": "2020-11-16", "close": 23.58, "volume": 14399.0}, {"date": "2020-11-17", "close": 23.74, "volume": 238436.0}, {"date": "2020-11-18", "close": 24.35, "volume": 216134.0}, {"date": "2020-11-19", "close": 23.95, "volume": 283018.0}, {"date": "2020-11-20", "close": 23.9, "volume": 146194.0}, {"date": "2020-11-23", "close": 24.0, "volume": 68003.0}, {"date": "2020-11-24", "close": 24.52, "volume": 208596.0}, {"date": "2020-11-25", "close": 24.91, "volume": 110250.0}, {"date": "2020-11-26", "close": 24.76, "volume": 201854.0}, {"date": "2020-11-27", "close": 24.56, "volume": 104286.0}, {"date": "2020-11-30", "close": 24.08, "volume": 208020.0}, {"date": "2020-12-01", "close": 24.6, "volume": 127923.0}, {"date": "2020-12-02", "close": 24.47, "volume": 86225.0}, {"date": "2020-12-03", "close": 24.62, "volume": 114479.0}, {"date": "2020-12-04", "close": 24.8, "volume": 153276.0}, {"date": "2020-12-07", "close": 24.84, "volume": 130581.0}, {"date": "2020-12-08", "close": 24.8, "volume": 80112.0}, {"date": "2020-12-09", "close": 24.68, "volume": 113239.0}, {"date": "2020-12-10", "close": 24.24, "volume": 210726.0}, {"date": "2020-12-11", "close": 24.05, "volume": 174334.0}, {"date": "2020-12-14", "close": 23.51, "volume": 119929.0}, {"date": "2020-12-15", "close": 23.27, "volume": 134794.0}, {"date": "2020-12-16", "close": 23.71, "volume": 403104.0}, {"date": "2020-12-17", "close": 23.37, "volume": 166057.0}, {"date": "2020-12-18", "close": 22.84, "volume": 352158.0}, {"date": "2020-12-21", "close": 22.77, "volume": 86758.0}, {"date": "2020-12-22", "close": 22.9, "volume": 133230.0}, {"date": "2020-12-23", "close": 22.88, "volume": 83015.0}, {"date": "2020-12-24", "close": 22.95, "volume": 30336.0}, {"date": "2020-12-29", "close": 23.55, "volume": 137865.0}, {"date": "2020-12-30", "close": 23.21, "volume": 163384.0}, {"date": "2020-12-31", "close": 23.14, "volume": 89763.0}, {"date": "2021-01-04", "close": 23.16, "volume": 25964.0}, {"date": "2021-01-05", "close": 23.17, "volume": 325821.0}, {"date": "2021-01-06", "close": 23.02, "volume": 330717.0}, {"date": "2021-01-07", "close": 24.0, "volume": 490926.0}, {"date": "2021-01-08", "close": 23.63, "volume": 153836.0}, {"date": "2021-01-11", "close": 23.3, "volume": 272664.0}, {"date": "2021-01-12", "close": 23.7, "volume": 131082.0}, {"date": "2021-01-13", "close": 23.18, "volume": 173272.0}, {"date": "2021-01-14", "close": 23.17, "volume": 188944.0}, {"date": "2021-01-15", "close": 23.38, "volume": 296682.0}, {"date": "2021-01-18", "close": 23.55, "volume": 232243.0}, {"date": "2021-01-19", "close": 23.67, "volume": 122133.0}, {"date": "2021-01-20", "close": 23.8, "volume": 203663.0}, {"date": "2021-01-21", "close": 24.11, "volume": 136990.0}, {"date": "2021-01-22", "close": 24.09, "volume": 91819.0}, {"date": "2021-01-25", "close": 23.45, "volume": 78010.0}, {"date": "2021-01-27", "close": 23.92, "volume": 203732.0}, {"date": "2021-01-28", "close": 24.65, "volume": 201703.0}, {"date": "2021-01-29", "close": 24.3, "volume": 109765.0}, {"date": "2021-02-01", "close": 24.99, "volume": 138990.0}, {"date": "2021-02-02", "close": 24.89, "volume": 114737.0}, {"date": "2021-02-03", "close": 25.52, "volume": 185892.0}, {"date": "2021-02-04", "close": 25.1, "volume": 78310.0}, {"date": "2021-02-05", "close": 28.41, "volume": 218183.0}, {"date": "2021-02-08", "close": 27.55, "volume": 288862.0}, {"date": "2021-02-09", "close": 28.1, "volume": 259265.0}, {"date": "2021-02-10", "close": 28.91, "volume": 270524.0}, {"date": "2021-02-11", "close": 29.06, "volume": 1167630.0}, {"date": "2021-02-12", "close": 29.42, "volume": 104602.0}, {"date": "2021-02-15", "close": 29.8, "volume": 130224.0}, {"date": "2021-02-16", "close": 30.05, "volume": 127508.0}, {"date": "2021-02-17", "close": 29.84, "volume": 394089.0}, {"date": "2021-02-18", "close": 29.67, "volume": 250248.0}, {"date": "2021-02-19", "close": 28.96, "volume": 260646.0}, {"date": "2021-02-22", "close": 28.31, "volume": 74995.0}, {"date": "2021-02-23", "close": 29.02, "volume": 247658.0}, {"date": "2021-02-24", "close": 29.0, "volume": 83857.0}, {"date": "2021-02-25", "close": 29.2, "volume": 114455.0}, {"date": "2021-02-26", "close": 28.74, "volume": 133280.0}, {"date": "2021-03-01", "close": 29.82, "volume": 110789.0}, {"date": "2021-03-02", "close": 30.55, "volume": 129851.0}, {"date": "2021-03-03", "close": 29.4, "volume": 244710.0}, {"date": "2021-03-04", "close": 29.68, "volume": 98016.0}, {"date": "2021-03-05", "close": 29.25, "volume": 70628.0}, {"date": "2021-03-08", "close": 30.16, "volume": 128630.0}, {"date": "2021-03-09", "close": 30.35, "volume": 214520.0}, {"date": "2021-03-10", "close": 30.65, "volume": 99893.0}, {"date": "2021-03-11", "close": 31.44, "volume": 141634.0}, {"date": "2021-03-12", "close": 31.36, "volume": 177449.0}, {"date": "2021-03-15", "close": 31.58, "volume": 184962.0}, {"date": "2021-03-16", "close": 31.81, "volume": 76007.0}, {"date": "2021-03-17", "close": 32.29, "volume": 229793.0}, {"date": "2021-03-18", "close": 31.31, "volume": 166618.0}, {"date": "2021-03-19", "close": 32.06, "volume": 802333.0}, {"date": "2021-03-22", "close": 32.18, "volume": 497971.0}, {"date": "2021-03-23", "close": 31.65, "volume": 549088.0}, {"date": "2021-03-24", "close": 31.5, "volume": 377212.0}, {"date": "2021-03-25", "close": 31.5, "volume": 125239.0}, {"date": "2021-03-26", "close": 32.12, "volume": 185673.0}, {"date": "2021-03-29", "close": 31.1, "volume": 224987.0}, {"date": "2021-03-30", "close": 30.4, "volume": 164148.0}, {"date": "2021-03-31", "close": 31.39, "volume": 612986.0}, {"date": "2021-04-01", "close": 30.97, "volume": 47965.0}, {"date": "2021-04-06", "close": 31.94, "volume": 92799.0}, {"date": "2021-04-07", "close": 32.15, "volume": 210179.0}, {"date": "2021-04-08", "close": 32.18, "volume": 179566.0}, {"date": "2021-04-09", "close": 32.56, "volume": 214926.0}, {"date": "2021-04-12", "close": 32.21, "volume": 52360.0}, {"date": "2021-04-13", "close": 32.34, "volume": 178256.0}, {"date": "2021-04-14", "close": 31.77, "volume": 130899.0}, {"date": "2021-04-15", "close": 31.83, "volume": 262015.0}, {"date": "2021-04-16", "close": 31.89, "volume": 95543.0}, {"date": "2021-04-19", "close": 32.08, "volume": 101324.0}, {"date": "2021-04-20", "close": 31.91, "volume": 78052.0}, {"date": "2021-04-21", "close": 32.02, "volume": 168720.0}, {"date": "2021-04-22", "close": 32.75, "volume": 127486.0}, {"date": "2021-04-23", "close": 32.35, "volume": 144618.0}, {"date": "2021-04-26", "close": 31.99, "volume": 89156.0}, {"date": "2021-04-27", "close": 31.62, "volume": 208789.0}, {"date": "2021-04-28", "close": 31.53, "volume": 268159.0}, {"date": "2021-04-29", "close": 31.14, "volume": 213871.0}, {"date": "2021-04-30", "close": 31.74, "volume": 449674.0}, {"date": "2021-05-03", "close": 31.46, "volume": 66123.0}, {"date": "2021-05-04", "close": 31.35, "volume": 61823.0}, {"date": "2021-05-05", "close": 30.49, "volume": 76190.0}, {"date": "2021-05-06", "close": 30.7, "volume": 83261.0}, {"date": "2021-05-07", "close": 32.16, "volume": 119012.0}, {"date": "2021-05-10", "close": 32.31, "volume": 93826.0}, {"date": "2021-05-11", "close": 31.91, "volume": 50804.0}, {"date": "2021-05-12", "close": 32.6, "volume": 128608.0}, {"date": "2021-05-13", "close": 31.35, "volume": 212709.0}, {"date": "2021-05-14", "close": 31.8, "volume": 85224.0}, {"date": "2021-05-17", "close": 32.27, "volume": 102495.0}, {"date": "2021-05-18", "close": 32.29, "volume": 40941.0}, {"date": "2021-05-19", "close": 31.75, "volume": 75235.0}, {"date": "2021-05-20", "close": 32.45, "volume": 174771.0}, {"date": "2021-05-21", "close": 33.22, "volume": 43141.0}, {"date": "2021-05-24", "close": 33.0, "volume": 88689.0}, {"date": "2021-05-25", "close": 33.49, "volume": 79190.0}, {"date": "2021-05-26", "close": 33.54, "volume": 279596.0}, {"date": "2021-05-27", "close": 33.32, "volume": 181769.0}, {"date": "2021-05-28", "close": 33.8, "volume": 357021.0}, {"date": "2021-05-31", "close": 33.07, "volume": 72565.0}, {"date": "2021-06-01", "close": 32.47, "volume": 94389.0}, {"date": "2021-06-02", "close": 32.05, "volume": 215797.0}, {"date": "2021-06-03", "close": 31.91, "volume": 128403.0}, {"date": "2021-06-04", "close": 31.8, "volume": 74634.0}, {"date": "2021-06-07", "close": 31.94, "volume": 55953.0}, {"date": "2021-06-08", "close": 31.58, "volume": 151624.0}, {"date": "2021-06-09", "close": 32.46, "volume": 151283.0}, {"date": "2021-06-10", "close": 32.95, "volume": 102366.0}, {"date": "2021-06-11", "close": 32.77, "volume": 59836.0}, {"date": "2021-06-15", "close": 32.57, "volume": 122936.0}, {"date": "2021-06-16", "close": 32.3, "volume": 153962.0}, {"date": "2021-06-17", "close": 32.0, "volume": 302328.0}, {"date": "2021-06-18", "close": 31.91, "volume": 461240.0}, {"date": "2021-06-21", "close": 31.2, "volume": 91885.0}, {"date": "2021-06-22", "close": 31.95, "volume": 412239.0}, {"date": "2021-06-23", "close": 31.84, "volume": 67490.0}, {"date": "2021-06-24", "close": 31.65, "volume": 43607.0}, {"date": "2021-06-25", "close": 31.74, "volume": 140646.0}, {"date": "2021-06-28", "close": 31.88, "volume": 29201.0}, {"date": "2021-06-29", "close": 31.87, "volume": 45639.0}, {"date": "2021-06-30", "close": 32.16, "volume": 86326.0}, {"date": "2021-07-01", "close": 32.61, "volume": 47754.0}, {"date": "2021-07-02", "close": 33.04, "volume": 155217.0}, {"date": "2021-07-05", "close": 32.34, "volume": 239763.0}, {"date": "2021-07-06", "close": 31.75, "volume": 123950.0}, {"date": "2021-07-07", "close": 32.08, "volume": 79757.0}, {"date": "2021-07-08", "close": 31.77, "volume": 33175.0}, {"date": "2021-07-09", "close": 31.3, "volume": 76373.0}, {"date": "2021-07-12", "close": 31.88, "volume": 130384.0}, {"date": "2021-07-13", "close": 32.66, "volume": 121271.0}, {"date": "2021-07-14", "close": 31.84, "volume": 47742.0}, {"date": "2021-07-15", "close": 31.49, "volume": 66040.0}, {"date": "2021-07-16", "close": 31.66, "volume": 35050.0}, {"date": "2021-07-19", "close": 30.88, "volume": 30578.0}, {"date": "2021-07-20", "close": 30.79, "volume": 94411.0}, {"date": "2021-07-21", "close": 31.7, "volume": 91331.0}, {"date": "2021-07-22", "close": 32.16, "volume": 72835.0}, {"date": "2021-07-23", "close": 31.8, "volume": 100245.0}, {"date": "2021-07-26", "close": 32.28, "volume": 103816.0}, {"date": "2021-07-27", "close": 32.17, "volume": 259363.0}, {"date": "2021-07-28", "close": 32.5, "volume": 182909.0}, {"date": "2021-07-29", "close": 32.24, "volume": 120180.0}, {"date": "2021-07-30", "close": 31.62, "volume": 150586.0}, {"date": "2021-08-02", "close": 32.16, "volume": 57917.0}, {"date": "2021-08-03", "close": 32.13, "volume": 66907.0}, {"date": "2021-08-04", "close": 32.1, "volume": 372096.0}, {"date": "2021-08-05", "close": 32.63, "volume": 364497.0}, {"date": "2021-08-06", "close": 35.2, "volume": 383804.0}, {"date": "2021-08-09", "close": 32.4, "volume": 526032.0}, {"date": "2021-08-10", "close": 32.0, "volume": 565237.0}, {"date": "2021-08-11", "close": 31.7, "volume": 198301.0}, {"date": "2021-08-12", "close": 31.82, "volume": 86554.0}, {"date": "2021-08-13", "close": 31.39, "volume": 190988.0}, {"date": "2021-08-16", "close": 31.02, "volume": 185551.0}, {"date": "2021-08-17", "close": 30.85, "volume": 257297.0}, {"date": "2021-08-18", "close": 30.59, "volume": 347727.0}, {"date": "2021-08-19", "close": 29.83, "volume": 469900.0}, {"date": "2021-08-20", "close": 29.87, "volume": 161934.0}, {"date": "2021-08-23", "close": 30.36, "volume": 81068.0}, {"date": "2021-08-24", "close": 30.2, "volume": 117481.0}, {"date": "2021-08-25", "close": 29.99, "volume": 109486.0}, {"date": "2021-08-26", "close": 30.19, "volume": 67828.0}, {"date": "2021-08-27", "close": 30.32, "volume": 388588.0}, {"date": "2021-08-30", "close": 30.43, "volume": 54755.0}, {"date": "2021-08-31", "close": 30.46, "volume": 113911.0}, {"date": "2021-09-01", "close": 30.36, "volume": 108430.0}, {"date": "2021-09-02", "close": 30.32, "volume": 56677.0}, {"date": "2021-09-03", "close": 30.32, "volume": 150511.0}, {"date": "2021-09-06", "close": 29.87, "volume": 62132.0}, {"date": "2021-09-07", "close": 29.69, "volume": 53455.0}, {"date": "2021-09-08", "close": 29.18, "volume": 95697.0}, {"date": "2021-09-09", "close": 28.89, "volume": 249279.0}, {"date": "2021-09-10", "close": 29.5, "volume": 102086.0}, {"date": "2021-09-13", "close": 29.55, "volume": 159960.0}, {"date": "2021-09-14", "close": 29.3, "volume": 184445.0}, {"date": "2021-09-15", "close": 29.33, "volume": 71983.0}, {"date": "2021-09-16", "close": 29.49, "volume": 234537.0}, {"date": "2021-09-17", "close": 29.68, "volume": 383032.0}, {"date": "2021-09-20", "close": 29.35, "volume": 111057.0}, {"date": "2021-09-21", "close": 29.86, "volume": 398460.0}, {"date": "2021-09-22", "close": 30.03, "volume": 154621.0}, {"date": "2021-09-23", "close": 32.56, "volume": 647276.0}, {"date": "2021-09-24", "close": 32.81, "volume": 697168.0}, {"date": "2021-09-27", "close": 33.65, "volume": 321974.0}, {"date": "2021-09-28", "close": 33.14, "volume": 127428.0}, {"date": "2021-09-29", "close": 33.0, "volume": 285318.0}, {"date": "2021-09-30", "close": 33.0, "volume": 200557.0}, {"date": "2021-10-01", "close": 32.4, "volume": 166668.0}, {"date": "2021-10-04", "close": 32.54, "volume": 168912.0}, {"date": "2021-10-05", "close": 32.08, "volume": 119814.0}, {"date": "2021-10-06", "close": 32.34, "volume": 108175.0}, {"date": "2021-10-07", "close": 32.45, "volume": 173920.0}, {"date": "2021-10-08", "close": 32.86, "volume": 172118.0}, {"date": "2021-10-11", "close": 32.64, "volume": 117878.0}, {"date": "2021-10-12", "close": 32.43, "volume": 163633.0}, {"date": "2021-10-13", "close": 32.85, "volume": 634890.0}, {"date": "2021-10-14", "close": 32.63, "volume": 643071.0}, {"date": "2021-10-15", "close": 32.88, "volume": 138576.0}, {"date": "2021-10-18", "close": 32.87, "volume": 244110.0}, {"date": "2021-10-19", "close": 32.21, "volume": 287273.0}, {"date": "2021-10-20", "close": 32.42, "volume": 228762.0}, {"date": "2021-10-21", "close": 31.93, "volume": 220807.0}, {"date": "2021-10-22", "close": 32.45, "volume": 118860.0}, {"date": "2021-10-25", "close": 32.54, "volume": 276724.0}, {"date": "2021-10-26", "close": 32.58, "volume": 101327.0}, {"date": "2021-10-27", "close": 31.85, "volume": 81031.0}, {"date": "2021-10-28", "close": 30.38, "volume": 653295.0}, {"date": "2021-10-29", "close": 30.38, "volume": 287049.0}, {"date": "2021-11-01", "close": 30.55, "volume": 115563.0}, {"date": "2021-11-02", "close": 31.12, "volume": 62094.0}, {"date": "2021-11-03", "close": 31.44, "volume": 178357.0}, {"date": "2021-11-04", "close": 31.7, "volume": 249685.0}, {"date": "2021-11-05", "close": 33.9, "volume": 412789.0}, {"date": "2021-11-08", "close": 33.02, "volume": 261223.0}, {"date": "2021-11-09", "close": 32.37, "volume": 277991.0}, {"date": "2021-11-10", "close": 32.0, "volume": 179988.0}, {"date": "2021-11-11", "close": 32.2, "volume": 90991.0}, {"date": "2021-11-12", "close": 32.65, "volume": 138049.0}, {"date": "2021-11-15", "close": 32.73, "volume": 156174.0}, {"date": "2021-11-16", "close": 32.05, "volume": 205102.0}, {"date": "2021-11-17", "close": 32.97, "volume": 379653.0}, {"date": "2021-11-18", "close": 32.75, "volume": 215092.0}, {"date": "2021-11-19", "close": 32.36, "volume": 110684.0}, {"date": "2021-11-22", "close": 31.51, "volume": 361778.0}, {"date": "2021-11-23", "close": 31.59, "volume": 305260.0}, {"date": "2021-11-24", "close": 31.1, "volume": 153440.0}, {"date": "2021-11-25", "close": 31.01, "volume": 197746.0}, {"date": "2021-11-26", "close": 30.67, "volume": 166531.0}, {"date": "2021-11-29", "close": 30.27, "volume": 116746.0}, {"date": "2021-11-30", "close": 30.83, "volume": 219694.0}, {"date": "2021-12-01", "close": 30.22, "volume": 119284.0}, {"date": "2021-12-02", "close": 30.27, "volume": 274326.0}, {"date": "2021-12-03", "close": 30.98, "volume": 157908.0}, {"date": "2021-12-06", "close": 31.04, "volume": 151024.0}, {"date": "2021-12-07", "close": 31.46, "volume": 477893.0}, {"date": "2021-12-08", "close": 31.22, "volume": 490370.0}, {"date": "2021-12-09", "close": 31.04, "volume": 96443.0}, {"date": "2021-12-10", "close": 30.78, "volume": 461638.0}, {"date": "2021-12-13", "close": 30.25, "volume": 272593.0}, {"date": "2021-12-14", "close": 30.57, "volume": 233646.0}, {"date": "2021-12-15", "close": 29.96, "volume": 230274.0}, {"date": "2021-12-16", "close": 30.19, "volume": 268877.0}, {"date": "2021-12-17", "close": 29.99, "volume": 128229.0}, {"date": "2021-12-20", "close": 30.0, "volume": 108690.0}, {"date": "2021-12-21", "close": 29.96, "volume": 158972.0}, {"date": "2021-12-22", "close": 30.75, "volume": 138594.0}, {"date": "2021-12-23", "close": 30.57, "volume": 67907.0}, {"date": "2021-12-24", "close": 31.43, "volume": 36054.0}, {"date": "2021-12-29", "close": 31.57, "volume": 63194.0}, {"date": "2021-12-30", "close": 31.45, "volume": 75394.0}, {"date": "2021-12-31", "close": 31.31, "volume": 68066.0}, {"date": "2022-01-04", "close": 32.1, "volume": 54743.0}, {"date": "2022-01-05", "close": 31.6, "volume": 87488.0}, {"date": "2022-01-06", "close": 30.95, "volume": 334763.0}, {"date": "2022-01-07", "close": 31.91, "volume": 76515.0}, {"date": "2022-01-10", "close": 31.65, "volume": 57710.0}, {"date": "2022-01-11", "close": 31.34, "volume": 95431.0}, {"date": "2022-01-12", "close": 31.47, "volume": 82949.0}, {"date": "2022-01-13", "close": 31.45, "volume": 54904.0}, {"date": "2022-01-14", "close": 31.86, "volume": 150365.0}, {"date": "2022-01-17", "close": 31.71, "volume": 57449.0}, {"date": "2022-01-18", "close": 31.66, "volume": 31160.0}, {"date": "2022-01-19", "close": 31.0, "volume": 80275.0}, {"date": "2022-01-20", "close": 30.86, "volume": 75555.0}, {"date": "2022-01-21", "close": 30.2, "volume": 173007.0}, {"date": "2022-01-24", "close": 30.35, "volume": 172180.0}, {"date": "2022-01-25", "close": 30.26, "volume": 281610.0}, {"date": "2022-01-27", "close": 29.51, "volume": 494604.0}, {"date": "2022-01-28", "close": 29.88, "volume": 528992.0}, {"date": "2022-01-31", "close": 31.14, "volume": 143038.0}, {"date": "2022-02-01", "close": 31.6, "volume": 207083.0}, {"date": "2022-02-02", "close": 31.52, "volume": 128736.0}, {"date": "2022-02-03", "close": 31.57, "volume": 176291.0}, {"date": "2022-02-04", "close": 33.38, "volume": 337636.0}, {"date": "2022-02-07", "close": 32.39, "volume": 236390.0}, {"date": "2022-02-08", "close": 32.51, "volume": 244625.0}, {"date": "2022-02-09", "close": 33.01, "volume": 224991.0}, {"date": "2022-02-10", "close": 33.06, "volume": 148823.0}, {"date": "2022-02-11", "close": 32.75, "volume": 104786.0}, {"date": "2022-02-14", "close": 32.43, "volume": 102465.0}, {"date": "2022-02-15", "close": 31.75, "volume": 106157.0}, {"date": "2022-02-16", "close": 32.5, "volume": 101578.0}, {"date": "2022-02-17", "close": 32.73, "volume": 158742.0}, {"date": "2022-02-18", "close": 31.71, "volume": 121287.0}, {"date": "2022-02-21", "close": 31.1, "volume": 77672.0}, {"date": "2022-02-22", "close": 30.44, "volume": 89916.0}, {"date": "2022-02-23", "close": 30.57, "volume": 90293.0}, {"date": "2022-02-24", "close": 29.15, "volume": 161750.0}, {"date": "2022-02-25", "close": 29.69, "volume": 252836.0}, {"date": "2022-02-28", "close": 30.17, "volume": 185000.0}, {"date": "2022-03-01", "close": 30.7, "volume": 160414.0}, {"date": "2022-03-02", "close": 29.69, "volume": 183260.0}, {"date": "2022-03-03", "close": 30.68, "volume": 185826.0}, {"date": "2022-03-04", "close": 29.35, "volume": 156103.0}, {"date": "2022-03-07", "close": 28.58, "volume": 254110.0}, {"date": "2022-03-08", "close": 28.32, "volume": 154082.0}, {"date": "2022-03-09", "close": 28.86, "volume": 133233.0}, {"date": "2022-03-10", "close": 29.48, "volume": 97022.0}, {"date": "2022-03-11", "close": 29.11, "volume": 191022.0}, {"date": "2022-03-14", "close": 29.92, "volume": 116395.0}, {"date": "2022-03-15", "close": 29.72, "volume": 114145.0}, {"date": "2022-03-16", "close": 29.83, "volume": 87466.0}, {"date": "2022-03-17", "close": 30.23, "volume": 198065.0}, {"date": "2022-03-18", "close": 30.62, "volume": 548256.0}, {"date": "2022-03-21", "close": 30.02, "volume": 139627.0}, {"date": "2022-03-22", "close": 29.98, "volume": 67736.0}, {"date": "2022-03-23", "close": 30.15, "volume": 57636.0}, {"date": "2022-03-24", "close": 29.91, "volume": 110767.0}, {"date": "2022-03-25", "close": 30.27, "volume": 107318.0}, {"date": "2022-03-28", "close": 30.43, "volume": 165976.0}, {"date": "2022-03-29", "close": 30.54, "volume": 57675.0}, {"date": "2022-03-30", "close": 30.65, "volume": 169163.0}, {"date": "2022-03-31", "close": 30.53, "volume": 148908.0}, {"date": "2022-04-01", "close": 30.09, "volume": 56523.0}, {"date": "2022-04-04", "close": 29.64, "volume": 178403.0}, {"date": "2022-04-05", "close": 29.58, "volume": 64185.0}, {"date": "2022-04-06", "close": 29.42, "volume": 126693.0}, {"date": "2022-04-07", "close": 29.2, "volume": 170607.0}, {"date": "2022-04-08", "close": 28.92, "volume": 59250.0}, {"date": "2022-04-11", "close": 29.12, "volume": 101848.0}, {"date": "2022-04-12", "close": 28.89, "volume": 33971.0}, {"date": "2022-04-13", "close": 28.9, "volume": 44409.0}, {"date": "2022-04-14", "close": 29.52, "volume": 105778.0}, {"date": "2022-04-19", "close": 29.37, "volume": 60141.0}, {"date": "2022-04-20", "close": 29.43, "volume": 102319.0}, {"date": "2022-04-21", "close": 29.67, "volume": 59292.0}, {"date": "2022-04-22", "close": 29.41, "volume": 116750.0}, {"date": "2022-04-26", "close": 29.53, "volume": 111060.0}, {"date": "2022-04-27", "close": 28.51, "volume": 124482.0}, {"date": "2022-04-28", "close": 28.65, "volume": 206343.0}, {"date": "2022-04-29", "close": 28.76, "volume": 181604.0}, {"date": "2022-05-02", "close": 28.54, "volume": 130058.0}, {"date": "2022-05-03", "close": 28.8, "volume": 102615.0}, {"date": "2022-05-04", "close": 28.44, "volume": 57796.0}, {"date": "2022-05-05", "close": 28.84, "volume": 139527.0}, {"date": "2022-05-06", "close": 26.6, "volume": 612285.0}, {"date": "2022-05-09", "close": 24.25, "volume": 658186.0}, {"date": "2022-05-10", "close": 25.4, "volume": 634078.0}, {"date": "2022-05-11", "close": 25.3, "volume": 218000.0}, {"date": "2022-05-12", "close": 24.63, "volume": 282376.0}, {"date": "2022-05-13", "close": 25.82, "volume": 184840.0}, {"date": "2022-05-16", "close": 26.04, "volume": 116408.0}, {"date": "2022-05-17", "close": 25.85, "volume": 103700.0}, {"date": "2022-05-18", "close": 26.57, "volume": 111704.0}, {"date": "2022-05-19", "close": 25.31, "volume": 171461.0}, {"date": "2022-05-20", "close": 25.37, "volume": 196031.0}, {"date": "2022-05-23", "close": 25.25, "volume": 212388.0}, {"date": "2022-05-24", "close": 24.79, "volume": 302076.0}, {"date": "2022-05-25", "close": 23.68, "volume": 123316.0}, {"date": "2022-05-26", "close": 23.87, "volume": 154181.0}, {"date": "2022-05-27", "close": 24.29, "volume": 745978.0}, {"date": "2022-05-30", "close": 25.03, "volume": 301276.0}, {"date": "2022-05-31", "close": 24.79, "volume": 127805.0}, {"date": "2022-06-01", "close": 24.48, "volume": 172458.0}, {"date": "2022-06-02", "close": 24.28, "volume": 82255.0}, {"date": "2022-06-03", "close": 24.73, "volume": 366571.0}, {"date": "2022-06-06", "close": 24.42, "volume": 404986.0}, {"date": "2022-06-07", "close": 24.33, "volume": 210677.0}, {"date": "2022-06-08", "close": 24.54, "volume": 217657.0}, {"date": "2022-06-09", "close": 24.25, "volume": 94967.0}, {"date": "2022-06-10", "close": 23.95, "volume": 339890.0}, {"date": "2022-06-14", "close": 23.33, "volume": 229761.0}, {"date": "2022-06-15", "close": 22.98, "volume": 132626.0}, {"date": "2022-06-16", "close": 22.6, "volume": 226778.0}, {"date": "2022-06-17", "close": 22.45, "volume": 243154.0}, {"date": "2022-06-20", "close": 22.82, "volume": 129585.0}, {"date": "2022-06-21", "close": 23.17, "volume": 216236.0}, {"date": "2022-06-22", "close": 22.08, "volume": 274632.0}, {"date": "2022-06-23", "close": 22.32, "volume": 114195.0}, {"date": "2022-06-24", "close": 22.75, "volume": 169809.0}, {"date": "2022-06-27", "close": 23.67, "volume": 175341.0}, {"date": "2022-06-28", "close": 23.46, "volume": 393177.0}, {"date": "2022-06-29", "close": 23.02, "volume": 231486.0}, {"date": "2022-06-30", "close": 22.47, "volume": 146299.0}, {"date": "2022-07-01", "close": 22.88, "volume": 92807.0}, {"date": "2022-07-04", "close": 23.42, "volume": 74455.0}, {"date": "2022-07-05", "close": 23.42, "volume": 147597.0}, {"date": "2022-07-06", "close": 23.21, "volume": 118642.0}, {"date": "2022-07-07", "close": 23.53, "volume": 135107.0}, {"date": "2022-07-08", "close": 23.49, "volume": 58922.0}, {"date": "2022-07-11", "close": 23.1, "volume": 99440.0}, {"date": "2022-07-12", "close": 23.11, "volume": 72356.0}, {"date": "2022-07-13", "close": 23.5, "volume": 67376.0}, {"date": "2022-07-14", "close": 23.31, "volume": 160911.0}, {"date": "2022-07-15", "close": 23.11, "volume": 41476.0}, {"date": "2022-07-18", "close": 23.78, "volume": 215179.0}, {"date": "2022-07-19", "close": 23.35, "volume": 257936.0}, {"date": "2022-07-20", "close": 24.43, "volume": 625000.0}, {"date": "2022-07-21", "close": 25.08, "volume": 242344.0}, {"date": "2022-07-22", "close": 24.5, "volume": 194248.0}, {"date": "2022-07-25", "close": 24.48, "volume": 70300.0}, {"date": "2022-07-26", "close": 24.33, "volume": 128729.0}, {"date": "2022-07-27", "close": 24.44, "volume": 137451.0}, {"date": "2022-07-28", "close": 24.16, "volume": 237809.0}, {"date": "2022-07-29", "close": 24.39, "volume": 198059.0}, {"date": "2022-08-01", "close": 24.7, "volume": 120675.0}, {"date": "2022-08-02", "close": 24.65, "volume": 143107.0}, {"date": "2022-08-03", "close": 24.78, "volume": 106655.0}, {"date": "2022-08-04", "close": 25.34, "volume": 135258.0}, {"date": "2022-08-05", "close": 25.13, "volume": 135792.0}, {"date": "2022-08-08", "close": 24.27, "volume": 304764.0}, {"date": "2022-08-09", "close": 25.7, "volume": 318843.0}, {"date": "2022-08-10", "close": 26.36, "volume": 319332.0}, {"date": "2022-08-11", "close": 26.37, "volume": 250099.0}, {"date": "2022-08-12", "close": 26.41, "volume": 170510.0}, {"date": "2022-08-15", "close": 27.07, "volume": 229313.0}, {"date": "2022-08-16", "close": 27.16, "volume": 357140.0}, {"date": "2022-08-17", "close": 27.01, "volume": 112114.0}, {"date": "2022-08-18", "close": 26.8, "volume": 173463.0}, {"date": "2022-08-19", "close": 26.89, "volume": 73283.0}, {"date": "2022-08-22", "close": 26.17, "volume": 69711.0}, {"date": "2022-08-23", "close": 25.9, "volume": 123950.0}, {"date": "2022-08-24", "close": 25.51, "volume": 187113.0}, {"date": "2022-08-25", "close": 25.71, "volume": 77963.0}, {"date": "2022-08-26", "close": 25.89, "volume": 72775.0}, {"date": "2022-08-29", "close": 25.37, "volume": 115862.0}, {"date": "2022-08-30", "close": 25.42, "volume": 142414.0}, {"date": "2022-08-31", "close": 25.71, "volume": 122920.0}, {"date": "2022-09-01", "close": 25.26, "volume": 155131.0}, {"date": "2022-09-02", "close": 25.36, "volume": 259692.0}, {"date": "2022-09-05", "close": 25.28, "volume": 163937.0}, {"date": "2022-09-06", "close": 24.88, "volume": 190794.0}, {"date": "2022-09-07", "close": 24.44, "volume": 343985.0}, {"date": "2022-09-08", "close": 25.35, "volume": 343709.0}, {"date": "2022-09-09", "close": 24.79, "volume": 637499.0}, {"date": "2022-09-12", "close": 26.03, "volume": 213313.0}, {"date": "2022-09-13", "close": 25.99, "volume": 129556.0}, {"date": "2022-09-14", "close": 25.1, "volume": 248700.0}, {"date": "2022-09-15", "close": 25.23, "volume": 172557.0}, {"date": "2022-09-16", "close": 25.86, "volume": 372775.0}, {"date": "2022-09-19", "close": 24.95, "volume": 127782.0}, {"date": "2022-09-20", "close": 25.38, "volume": 186688.0}, {"date": "2022-09-21", "close": 25.14, "volume": 157239.0}, {"date": "2022-09-23", "close": 24.08, "volume": 117140.0}, {"date": "2022-09-26", "close": 23.98, "volume": 109038.0}, {"date": "2022-09-27", "close": 23.83, "volume": 96671.0}, {"date": "2022-09-28", "close": 23.6, "volume": 111525.0}, {"date": "2022-09-29", "close": 24.09, "volume": 89070.0}, {"date": "2022-09-30", "close": 23.57, "volume": 181365.0}, {"date": "2022-10-03", "close": 23.68, "volume": 90330.0}, {"date": "2022-10-04", "close": 24.78, "volume": 150210.0}, {"date": "2022-10-05", "close": 25.51, "volume": 215000.0}, {"date": "2022-10-06", "close": 25.15, "volume": 184844.0}, {"date": "2022-10-07", "close": 25.0, "volume": 79498.0}, {"date": "2022-10-10", "close": 24.61, "volume": 77078.0}, {"date": "2022-10-11", "close": 24.8, "volume": 129274.0}, {"date": "2022-10-12", "close": 25.03, "volume": 103305.0}, {"date": "2022-10-13", "close": 24.96, "volume": 129405.0}, {"date": "2022-10-14", "close": 25.9, "volume": 112636.0}, {"date": "2022-10-17", "close": 26.84, "volume": 425095.0}, {"date": "2022-10-18", "close": 26.27, "volume": 285877.0}, {"date": "2022-10-19", "close": 26.0, "volume": 338204.0}, {"date": "2022-10-20", "close": 26.34, "volume": 288720.0}, {"date": "2022-10-21", "close": 26.7, "volume": 170016.0}, {"date": "2022-10-24", "close": 27.06, "volume": 150218.0}, {"date": "2022-10-25", "close": 26.74, "volume": 187711.0}, {"date": "2022-10-26", "close": 26.82, "volume": 127747.0}, {"date": "2022-10-27", "close": 26.66, "volume": 56878.0}, {"date": "2022-10-28", "close": 26.32, "volume": 97440.0}, {"date": "2022-10-31", "close": 26.93, "volume": 303133.0}, {"date": "2022-11-01", "close": 27.02, "volume": 316121.0}, {"date": "2022-11-02", "close": 26.6, "volume": 77958.0}, {"date": "2022-11-03", "close": 25.86, "volume": 273117.0}, {"date": "2022-11-04", "close": 26.21, "volume": 253362.0}, {"date": "2022-11-07", "close": 26.11, "volume": 1438761.0}, {"date": "2022-11-08", "close": 25.93, "volume": 129079.0}, {"date": "2022-11-09", "close": 23.04, "volume": 496811.0}, {"date": "2022-11-10", "close": 25.05, "volume": 999935.0}, {"date": "2022-11-11", "close": 26.46, "volume": 332296.0}, {"date": "2022-11-14", "close": 27.0, "volume": 233748.0}, {"date": "2022-11-15", "close": 27.19, "volume": 303167.0}, {"date": "2022-11-16", "close": 26.96, "volume": 141730.0}, {"date": "2022-11-17", "close": 27.0, "volume": 193772.0}, {"date": "2022-11-18", "close": 27.0, "volume": 233632.0}, {"date": "2022-11-21", "close": 26.89, "volume": 298581.0}, {"date": "2022-11-22", "close": 26.86, "volume": 365717.0}, {"date": "2022-11-23", "close": 27.0, "volume": 551097.0}, {"date": "2022-11-24", "close": 26.92, "volume": 245812.0}, {"date": "2022-11-25", "close": 27.1, "volume": 143564.0}, {"date": "2022-11-28", "close": 27.7, "volume": 271010.0}, {"date": "2022-11-29", "close": 27.54, "volume": 111823.0}, {"date": "2022-11-30", "close": 27.82, "volume": 281280.0}, {"date": "2022-12-01", "close": 28.56, "volume": 205328.0}, {"date": "2022-12-02", "close": 28.62, "volume": 96784.0}, {"date": "2022-12-05", "close": 28.19, "volume": 95672.0}, {"date": "2022-12-06", "close": 28.12, "volume": 110203.0}, {"date": "2022-12-07", "close": 27.77, "volume": 195933.0}, {"date": "2022-12-08", "close": 27.11, "volume": 182356.0}, {"date": "2022-12-09", "close": 27.0, "volume": 153802.0}, {"date": "2022-12-12", "close": 26.74, "volume": 101013.0}, {"date": "2022-12-13", "close": 27.21, "volume": 87131.0}, {"date": "2022-12-14", "close": 27.8, "volume": 123139.0}, {"date": "2022-12-15", "close": 27.57, "volume": 447931.0}, {"date": "2022-12-16", "close": 27.04, "volume": 377122.0}, {"date": "2022-12-19", "close": 26.8, "volume": 114742.0}, {"date": "2022-12-20", "close": 25.84, "volume": 348176.0}, {"date": "2022-12-21", "close": 26.44, "volume": 242143.0}, {"date": "2022-12-22", "close": 26.71, "volume": 158090.0}, {"date": "2022-12-23", "close": 27.0, "volume": 72210.0}, {"date": "2022-12-28", "close": 27.5, "volume": 84382.0}, {"date": "2022-12-29", "close": 26.86, "volume": 38602.0}, {"date": "2022-12-30", "close": 27.26, "volume": 36540.0}, {"date": "2023-01-03", "close": 27.02, "volume": 32257.0}, {"date": "2023-01-04", "close": 27.19, "volume": 111652.0}, {"date": "2023-01-05", "close": 27.95, "volume": 171024.0}, {"date": "2023-01-06", "close": 28.02, "volume": 51720.0}, {"date": "2023-01-09", "close": 27.84, "volume": 26599.0}, {"date": "2023-01-10", "close": 27.94, "volume": 22268.0}, {"date": "2023-01-11", "close": 28.37, "volume": 18901.0}, {"date": "2023-01-12", "close": 28.25, "volume": 143207.0}, {"date": "2023-01-13", "close": 28.3, "volume": 29609.0}, {"date": "2023-01-16", "close": 27.98, "volume": 111879.0}, {"date": "2023-01-17", "close": 28.32, "volume": 38241.0}, {"date": "2023-01-18", "close": 28.16, "volume": 44142.0}, {"date": "2023-01-19", "close": 27.96, "volume": 114206.0}, {"date": "2023-01-20", "close": 27.71, "volume": 70149.0}, {"date": "2023-01-23", "close": 27.9, "volume": 178280.0}, {"date": "2023-01-24", "close": 28.17, "volume": 153860.0}, {"date": "2023-01-25", "close": 29.93, "volume": 765869.0}, {"date": "2023-01-27", "close": 29.08, "volume": 98373.0}, {"date": "2023-01-30", "close": 29.11, "volume": 74169.0}, {"date": "2023-01-31", "close": 29.08, "volume": 90277.0}, {"date": "2023-02-01", "close": 28.8, "volume": 76672.0}, {"date": "2023-02-02", "close": 29.2, "volume": 54794.0}, {"date": "2023-02-03", "close": 30.27, "volume": 208444.0}, {"date": "2023-02-06", "close": 30.4, "volume": 275249.0}, {"date": "2023-02-07", "close": 30.0, "volume": 92907.0}, {"date": "2023-02-08", "close": 30.42, "volume": 33188.0}, {"date": "2023-02-09", "close": 30.07, "volume": 69380.0}, {"date": "2023-02-10", "close": 28.0, "volume": 73721.0}, {"date": "2023-02-13", "close": 26.89, "volume": 165713.0}, {"date": "2023-02-14", "close": 26.98, "volume": 232398.0}, {"date": "2023-02-15", "close": 27.16, "volume": 183599.0}, {"date": "2023-02-16", "close": 27.56, "volume": 341971.0}, {"date": "2023-02-17", "close": 27.49, "volume": 85730.0}, {"date": "2023-02-20", "close": 27.7, "volume": 68472.0}, {"date": "2023-02-21", "close": 27.51, "volume": 89618.0}, {"date": "2023-02-22", "close": 25.05, "volume": 283436.0}, {"date": "2023-02-23", "close": 25.92, "volume": 266650.0}, {"date": "2023-02-24", "close": 25.92, "volume": 82375.0}, {"date": "2023-02-27", "close": 26.07, "volume": 101845.0}, {"date": "2023-02-28", "close": 25.88, "volume": 35146.0}, {"date": "2023-03-01", "close": 25.37, "volume": 63921.0}, {"date": "2023-03-02", "close": 25.16, "volume": 63438.0}, {"date": "2023-03-03", "close": 25.45, "volume": 175709.0}, {"date": "2023-03-06", "close": 25.58, "volume": 161896.0}, {"date": "2023-03-07", "close": 25.57, "volume": 82973.0}, {"date": "2023-03-08", "close": 25.6, "volume": 160942.0}, {"date": "2023-03-09", "close": 25.33, "volume": 199690.0}, {"date": "2023-03-10", "close": 24.52, "volume": 113391.0}, {"date": "2023-03-13", "close": 24.54, "volume": 201648.0}, {"date": "2023-03-14", "close": 23.56, "volume": 146147.0}, {"date": "2023-03-15", "close": 24.15, "volume": 384600.0}, {"date": "2023-03-16", "close": 24.26, "volume": 153518.0}, {"date": "2023-03-17", "close": 24.13, "volume": 251115.0}, {"date": "2023-03-20", "close": 24.06, "volume": 88552.0}, {"date": "2023-03-21", "close": 24.13, "volume": 130918.0}, {"date": "2023-03-22", "close": 24.55, "volume": 131158.0}, {"date": "2023-03-23", "close": 24.02, "volume": 190435.0}, {"date": "2023-03-24", "close": 24.53, "volume": 64220.0}, {"date": "2023-03-27", "close": 24.65, "volume": 60484.0}, {"date": "2023-03-28", "close": 24.8, "volume": 43639.0}, {"date": "2023-03-29", "close": 25.01, "volume": 66121.0}, {"date": "2023-03-30", "close": 25.47, "volume": 111427.0}, {"date": "2023-03-31", "close": 25.3, "volume": 67634.0}, {"date": "2023-04-03", "close": 25.86, "volume": 72167.0}, {"date": "2023-04-04", "close": 25.99, "volume": 230976.0}, {"date": "2023-04-05", "close": 25.81, "volume": 78765.0}, {"date": "2023-04-06", "close": 25.86, "volume": 87303.0}, {"date": "2023-04-11", "close": 26.24, "volume": 119774.0}, {"date": "2023-04-12", "close": 26.53, "volume": 66434.0}, {"date": "2023-04-13", "close": 26.19, "volume": 346020.0}, {"date": "2023-04-14", "close": 26.29, "volume": 24829.0}, {"date": "2023-04-17", "close": 26.05, "volume": 69844.0}, {"date": "2023-04-18", "close": 25.89, "volume": 86553.0}, {"date": "2023-04-19", "close": 25.81, "volume": 65984.0}, {"date": "2023-04-20", "close": 26.06, "volume": 49319.0}, {"date": "2023-04-21", "close": 25.86, "volume": 77284.0}, {"date": "2023-04-24", "close": 26.06, "volume": 44863.0}, {"date": "2023-04-26", "close": 25.79, "volume": 136030.0}, {"date": "2023-04-27", "close": 25.48, "volume": 81379.0}, {"date": "2023-04-28", "close": 26.0, "volume": 203133.0}, {"date": "2023-05-01", "close": 26.6, "volume": 189060.0}, {"date": "2023-05-02", "close": 25.95, "volume": 197804.0}, {"date": "2023-05-03", "close": 25.54, "volume": 211902.0}, {"date": "2023-05-04", "close": 25.67, "volume": 175659.0}, {"date": "2023-05-05", "close": 24.97, "volume": 227762.0}, {"date": "2023-05-08", "close": 25.39, "volume": 140426.0}, {"date": "2023-05-09", "close": 25.36, "volume": 98458.0}, {"date": "2023-05-10", "close": 25.2, "volume": 136540.0}, {"date": "2023-05-11", "close": 24.8, "volume": 123083.0}, {"date": "2023-05-12", "close": 25.96, "volume": 120325.0}, {"date": "2023-05-15", "close": 27.27, "volume": 192578.0}, {"date": "2023-05-16", "close": 27.89, "volume": 217426.0}, {"date": "2023-05-17", "close": 27.7, "volume": 150378.0}, {"date": "2023-05-18", "close": 28.14, "volume": 230756.0}, {"date": "2023-05-19", "close": 28.3, "volume": 134349.0}, {"date": "2023-05-22", "close": 28.01, "volume": 154884.0}, {"date": "2023-05-23", "close": 27.85, "volume": 252482.0}, {"date": "2023-05-24", "close": 27.99, "volume": 151590.0}, {"date": "2023-05-25", "close": 28.21, "volume": 435050.0}, {"date": "2023-05-26", "close": 28.19, "volume": 114577.0}, {"date": "2023-05-29", "close": 28.68, "volume": 81679.0}, {"date": "2023-05-30", "close": 28.84, "volume": 76187.0}, {"date": "2023-05-31", "close": 28.95, "volume": 197223.0}, {"date": "2023-06-01", "close": 28.44, "volume": 66650.0}, {"date": "2023-06-02", "close": 28.42, "volume": 112539.0}, {"date": "2023-06-05", "close": 28.74, "volume": 163577.0}, {"date": "2023-06-06", "close": 28.15, "volume": 243613.0}, {"date": "2023-06-07", "close": 28.58, "volume": 330752.0}, {"date": "2023-06-08", "close": 29.03, "volume": 308255.0}, {"date": "2023-06-09", "close": 28.71, "volume": 161825.0}, {"date": "2023-06-13", "close": 28.67, "volume": 128256.0}, {"date": "2023-06-14", "close": 29.05, "volume": 271274.0}, {"date": "2023-06-15", "close": 28.73, "volume": 323489.0}, {"date": "2023-06-16", "close": 28.68, "volume": 583447.0}, {"date": "2023-06-19", "close": 28.77, "volume": 151469.0}, {"date": "2023-06-20", "close": 28.95, "volume": 204717.0}, {"date": "2023-06-21", "close": 28.39, "volume": 238686.0}, {"date": "2023-06-22", "close": 28.57, "volume": 141679.0}, {"date": "2023-06-23", "close": 28.05, "volume": 68431.0}, {"date": "2023-06-26", "close": 28.36, "volume": 99001.0}, {"date": "2023-06-27", "close": 28.49, "volume": 172657.0}, {"date": "2023-06-28", "close": 29.21, "volume": 186473.0}, {"date": "2023-06-29", "close": 29.8, "volume": 304208.0}, {"date": "2023-06-30", "close": 29.77, "volume": 167798.0}, {"date": "2023-07-03", "close": 29.57, "volume": 104415.0}, {"date": "2023-07-04", "close": 29.71, "volume": 94133.0}, {"date": "2023-07-05", "close": 29.55, "volume": 66782.0}, {"date": "2023-07-06", "close": 29.46, "volume": 66609.0}, {"date": "2023-07-07", "close": 29.41, "volume": 102742.0}, {"date": "2023-07-10", "close": 29.53, "volume": 162581.0}, {"date": "2023-07-11", "close": 29.59, "volume": 205240.0}, {"date": "2023-07-12", "close": 29.8, "volume": 230127.0}, {"date": "2023-07-13", "close": 30.0, "volume": 223906.0}, {"date": "2023-07-14", "close": 29.89, "volume": 265486.0}, {"date": "2023-07-17", "close": 30.01, "volume": 90574.0}, {"date": "2023-07-18", "close": 30.41, "volume": 134246.0}, {"date": "2023-07-19", "close": 30.69, "volume": 54944.0}, {"date": "2023-07-20", "close": 30.05, "volume": 285655.0}, {"date": "2023-07-21", "close": 29.84, "volume": 80593.0}, {"date": "2023-07-24", "close": 29.4, "volume": 37882.0}, {"date": "2023-07-25", "close": 29.05, "volume": 72284.0}, {"date": "2023-07-26", "close": 28.99, "volume": 106643.0}, {"date": "2023-07-27", "close": 29.09, "volume": 277869.0}, {"date": "2023-07-28", "close": 29.34, "volume": 126638.0}, {"date": "2023-07-31", "close": 29.56, "volume": 182266.0}, {"date": "2023-08-01", "close": 30.35, "volume": 187041.0}, {"date": "2023-08-02", "close": 30.63, "volume": 365063.0}, {"date": "2023-08-03", "close": 30.51, "volume": 247329.0}, {"date": "2023-08-04", "close": 30.86, "volume": 352668.0}, {"date": "2023-08-07", "close": 31.13, "volume": 87169.0}, {"date": "2023-08-08", "close": 31.41, "volume": 201869.0}, {"date": "2023-08-09", "close": 31.76, "volume": 129633.0}, {"date": "2023-08-10", "close": 31.8, "volume": 261641.0}, {"date": "2023-08-11", "close": 32.61, "volume": 378471.0}, {"date": "2023-08-14", "close": 33.39, "volume": 281631.0}, {"date": "2023-08-15", "close": 33.89, "volume": 315328.0}, {"date": "2023-08-16", "close": 33.11, "volume": 108992.0}, {"date": "2023-08-17", "close": 33.82, "volume": 174676.0}, {"date": "2023-08-18", "close": 33.06, "volume": 261963.0}, {"date": "2023-08-21", "close": 33.03, "volume": 206109.0}, {"date": "2023-08-22", "close": 33.21, "volume": 175599.0}, {"date": "2023-08-23", "close": 33.0, "volume": 53016.0}, {"date": "2023-08-24", "close": 33.22, "volume": 54247.0}, {"date": "2023-08-25", "close": 32.9, "volume": 52249.0}, {"date": "2023-08-28", "close": 33.16, "volume": 127675.0}, {"date": "2023-08-29", "close": 33.41, "volume": 44933.0}, {"date": "2023-08-30", "close": 33.61, "volume": 151348.0}, {"date": "2023-08-31", "close": 33.96, "volume": 189521.0}, {"date": "2023-09-01", "close": 33.94, "volume": 352337.0}, {"date": "2023-09-04", "close": 33.69, "volume": 47705.0}, {"date": "2023-09-05", "close": 33.84, "volume": 17589.0}, {"date": "2023-09-06", "close": 33.79, "volume": 28798.0}, {"date": "2023-09-07", "close": 33.82, "volume": 59781.0}, {"date": "2023-09-08", "close": 34.12, "volume": 93089.0}, {"date": "2023-09-11", "close": 33.74, "volume": 200411.0}, {"date": "2023-09-12", "close": 33.5, "volume": 80521.0}, {"date": "2023-09-13", "close": 33.36, "volume": 74333.0}, {"date": "2023-09-14", "close": 32.91, "volume": 121494.0}, {"date": "2023-09-15", "close": 32.94, "volume": 403691.0}, {"date": "2023-09-18", "close": 32.58, "volume": 49912.0}, {"date": "2023-09-19", "close": 31.99, "volume": 128756.0}, {"date": "2023-09-20", "close": 32.09, "volume": 186865.0}, {"date": "2023-09-21", "close": 31.65, "volume": 115997.0}, {"date": "2023-09-22", "close": 32.36, "volume": 130560.0}, {"date": "2023-09-25", "close": 31.99, "volume": 73753.0}, {"date": "2023-09-26", "close": 31.9, "volume": 94617.0}, {"date": "2023-09-27", "close": 31.99, "volume": 49278.0}, {"date": "2023-09-28", "close": 32.1, "volume": 99387.0}, {"date": "2023-09-29", "close": 32.37, "volume": 123463.0}, {"date": "2023-10-02", "close": 32.73, "volume": 31843.0}, {"date": "2023-10-03", "close": 32.82, "volume": 90160.0}, {"date": "2023-10-04", "close": 31.94, "volume": 176246.0}, {"date": "2023-10-05", "close": 32.26, "volume": 84244.0}, {"date": "2023-10-06", "close": 32.26, "volume": 72312.0}, {"date": "2023-10-09", "close": 32.76, "volume": 35096.0}, {"date": "2023-10-10", "close": 32.96, "volume": 110725.0}, {"date": "2023-10-11", "close": 33.67, "volume": 191398.0}, {"date": "2023-10-12", "close": 33.75, "volume": 1023392.0}, {"date": "2023-10-13", "close": 33.98, "volume": 89117.0}, {"date": "2023-10-16", "close": 34.22, "volume": 96410.0}, {"date": "2023-10-17", "close": 35.54, "volume": 239919.0}, {"date": "2023-10-18", "close": 35.94, "volume": 418280.0}, {"date": "2023-10-19", "close": 35.79, "volume": 476175.0}, {"date": "2023-10-20", "close": 35.48, "volume": 337821.0}, {"date": "2023-10-23", "close": 34.95, "volume": 66357.0}, {"date": "2023-10-24", "close": 34.67, "volume": 192845.0}, {"date": "2023-10-25", "close": 34.86, "volume": 56113.0}, {"date": "2023-10-26", "close": 33.55, "volume": 214981.0}, {"date": "2023-10-27", "close": 33.5, "volume": 685658.0}, {"date": "2023-10-30", "close": 33.2, "volume": 56848.0}, {"date": "2023-10-31", "close": 33.37, "volume": 114077.0}, {"date": "2023-11-01", "close": 33.8, "volume": 152486.0}, {"date": "2023-11-02", "close": 33.95, "volume": 173220.0}, {"date": "2023-11-03", "close": 34.36, "volume": 69788.0}, {"date": "2023-11-06", "close": 34.77, "volume": 177434.0}, {"date": "2023-11-07", "close": 34.8, "volume": 21328.0}, {"date": "2023-11-08", "close": 34.62, "volume": 50064.0}, {"date": "2023-11-09", "close": 34.68, "volume": 387962.0}, {"date": "2023-11-10", "close": 34.75, "volume": 60050.0}, {"date": "2023-11-13", "close": 34.12, "volume": 159781.0}, {"date": "2023-11-14", "close": 33.53, "volume": 84731.0}, {"date": "2023-11-15", "close": 33.71, "volume": 57737.0}, {"date": "2023-11-16", "close": 33.69, "volume": 554115.0}, {"date": "2023-11-17", "close": 33.82, "volume": 104241.0}, {"date": "2023-11-20", "close": 33.28, "volume": 68132.0}, {"date": "2023-11-21", "close": 33.49, "volume": 58286.0}, {"date": "2023-11-22", "close": 33.9, "volume": 301247.0}, {"date": "2023-11-23", "close": 34.6, "volume": 73621.0}, {"date": "2023-11-24", "close": 34.69, "volume": 15416.0}, {"date": "2023-11-27", "close": 34.75, "volume": 21876.0}, {"date": "2023-11-28", "close": 35.5, "volume": 512558.0}, {"date": "2023-11-29", "close": 35.03, "volume": 46441.0}, {"date": "2023-11-30", "close": 35.07, "volume": 371166.0}, {"date": "2023-12-01", "close": 34.78, "volume": 66426.0}, {"date": "2023-12-04", "close": 34.55, "volume": 92705.0}, {"date": "2023-12-05", "close": 34.69, "volume": 142494.0}, {"date": "2023-12-06", "close": 34.56, "volume": 96298.0}, {"date": "2023-12-07", "close": 34.67, "volume": 399793.0}, {"date": "2023-12-08", "close": 34.69, "volume": 74687.0}, {"date": "2023-12-11", "close": 34.94, "volume": 254080.0}, {"date": "2023-12-12", "close": 35.31, "volume": 353785.0}, {"date": "2023-12-13", "close": 35.11, "volume": 254995.0}, {"date": "2023-12-14", "close": 35.81, "volume": 604996.0}, {"date": "2023-12-15", "close": 36.58, "volume": 336211.0}, {"date": "2023-12-18", "close": 36.6, "volume": 25594.0}, {"date": "2023-12-19", "close": 36.66, "volume": 43428.0}, {"date": "2023-12-20", "close": 36.71, "volume": 124700.0}, {"date": "2023-12-21", "close": 36.3, "volume": 68267.0}, {"date": "2023-12-22", "close": 36.44, "volume": 25641.0}, {"date": "2023-12-27", "close": 37.2, "volume": 64834.0}, {"date": "2023-12-28", "close": 37.41, "volume": 59941.0}, {"date": "2023-12-29", "close": 37.66, "volume": 45817.0}, {"date": "2024-01-02", "close": 37.82, "volume": 21107.0}, {"date": "2024-01-03", "close": 37.77, "volume": 20125.0}, {"date": "2024-01-04", "close": 37.92, "volume": 51114.0}, {"date": "2024-01-05", "close": 37.93, "volume": 17657.0}, {"date": "2024-01-08", "close": 38.09, "volume": 13575.0}, {"date": "2024-01-09", "close": 38.35, "volume": 15758.0}, {"date": "2024-01-10", "close": 37.76, "volume": 102230.0}, {"date": "2024-01-11", "close": 37.77, "volume": 58013.0}, {"date": "2024-01-12", "close": 37.85, "volume": 36703.0}, {"date": "2024-01-15", "close": 37.82, "volume": 12548.0}, {"date": "2024-01-16", "close": 37.83, "volume": 125339.0}, {"date": "2024-01-17", "close": 37.5, "volume": 130217.0}, {"date": "2024-01-18", "close": 37.33, "volume": 232301.0}, {"date": "2024-01-19", "close": 37.44, "volume": 221900.0}, {"date": "2024-01-22", "close": 38.17, "volume": 267889.0}, {"date": "2024-01-23", "close": 38.3, "volume": 361508.0}, {"date": "2024-01-24", "close": 38.78, "volume": 137263.0}, {"date": "2024-01-25", "close": 38.92, "volume": 62888.0}, {"date": "2024-01-29", "close": 39.17, "volume": 100033.0}, {"date": "2024-01-30", "close": 39.32, "volume": 107072.0}, {"date": "2024-01-31", "close": 39.11, "volume": 251691.0}, {"date": "2024-02-01", "close": 38.98, "volume": 80346.0}, {"date": "2024-02-02", "close": 39.25, "volume": 83632.0}, {"date": "2024-02-05", "close": 39.42, "volume": 160580.0}, {"date": "2024-02-06", "close": 38.97, "volume": 142891.0}, {"date": "2024-02-07", "close": 39.37, "volume": 89341.0}, {"date": "2024-02-08", "close": 41.85, "volume": 252895.0}, {"date": "2024-02-09", "close": 41.89, "volume": 109295.0}, {"date": "2024-02-12", "close": 41.65, "volume": 62951.0}, {"date": "2024-02-13", "close": 41.71, "volume": 64567.0}, {"date": "2024-02-14", "close": 41.88, "volume": 87385.0}, {"date": "2024-02-15", "close": 42.34, "volume": 99685.0}, {"date": "2024-02-16", "close": 42.32, "volume": 59330.0}, {"date": "2024-02-19", "close": 42.01, "volume": 36889.0}, {"date": "2024-02-20", "close": 42.06, "volume": 45546.0}, {"date": "2024-02-21", "close": 41.64, "volume": 54085.0}, {"date": "2024-02-22", "close": 41.73, "volume": 81158.0}, {"date": "2024-02-23", "close": 42.27, "volume": 42201.0}, {"date": "2024-02-26", "close": 42.4, "volume": 68517.0}, {"date": "2024-02-27", "close": 41.96, "volume": 51153.0}, {"date": "2024-02-28", "close": 42.11, "volume": 80007.0}, {"date": "2024-02-29", "close": 42.24, "volume": 206006.0}, {"date": "2024-03-01", "close": 42.39, "volume": 220233.0}, {"date": "2024-03-04", "close": 41.8, "volume": 111887.0}, {"date": "2024-03-05", "close": 41.52, "volume": 149656.0}, {"date": "2024-03-06", "close": 41.45, "volume": 51212.0}, {"date": "2024-03-07", "close": 41.31, "volume": 53097.0}, {"date": "2024-03-08", "close": 41.25, "volume": 296696.0}, {"date": "2024-03-11", "close": 41.07, "volume": 40527.0}, {"date": "2024-03-12", "close": 41.26, "volume": 75206.0}, {"date": "2024-03-13", "close": 41.29, "volume": 67213.0}, {"date": "2024-03-14", "close": 41.2, "volume": 53067.0}, {"date": "2024-03-15", "close": 41.08, "volume": 98921.0}, {"date": "2024-03-18", "close": 40.54, "volume": 110012.0}, {"date": "2024-03-19", "close": 40.6, "volume": 128133.0}, {"date": "2024-03-20", "close": 40.9, "volume": 57099.0}, {"date": "2024-03-21", "close": 41.38, "volume": 225440.0}, {"date": "2024-03-22", "close": 41.33, "volume": 221841.0}, {"date": "2024-03-25", "close": 41.22, "volume": 208330.0}, {"date": "2024-03-26", "close": 41.19, "volume": 121708.0}, {"date": "2024-03-27", "close": 41.72, "volume": 88559.0}, {"date": "2024-03-28", "close": 41.74, "volume": 114310.0}, {"date": "2024-04-02", "close": 41.01, "volume": 54966.0}, {"date": "2024-04-03", "close": 39.83, "volume": 112461.0}, {"date": "2024-04-04", "close": 40.64, "volume": 80304.0}, {"date": "2024-04-05", "close": 40.24, "volume": 82033.0}, {"date": "2024-04-08", "close": 40.42, "volume": 103573.0}, {"date": "2024-04-09", "close": 40.39, "volume": 60679.0}, {"date": "2024-04-10", "close": 40.04, "volume": 105081.0}, {"date": "2024-04-11", "close": 39.5, "volume": 155583.0}, {"date": "2024-04-12", "close": 39.33, "volume": 53388.0}, {"date": "2024-04-15", "close": 38.72, "volume": 62440.0}, {"date": "2024-04-16", "close": 38.68, "volume": 87989.0}, {"date": "2024-04-17", "close": 38.82, "volume": 167942.0}, {"date": "2024-04-18", "close": 38.92, "volume": 31476.0}, {"date": "2024-04-19", "close": 38.44, "volume": 54979.0}, {"date": "2024-04-22", "close": 38.82, "volume": 34703.0}, {"date": "2024-04-23", "close": 39.31, "volume": 49932.0}, {"date": "2024-04-24", "close": 39.32, "volume": 103041.0}, {"date": "2024-04-26", "close": 38.4, "volume": 146917.0}, {"date": "2024-04-29", "close": 38.43, "volume": 79675.0}, {"date": "2024-04-30", "close": 38.39, "volume": 130959.0}, {"date": "2024-05-01", "close": 37.81, "volume": 77910.0}, {"date": "2024-05-02", "close": 37.96, "volume": 75923.0}, {"date": "2024-05-03", "close": 37.77, "volume": 35567.0}, {"date": "2024-05-06", "close": 38.09, "volume": 26154.0}, {"date": "2024-05-07", "close": 38.57, "volume": 52012.0}, {"date": "2024-05-08", "close": 38.58, "volume": 47898.0}, {"date": "2024-05-09", "close": 37.31, "volume": 128297.0}, {"date": "2024-05-10", "close": 38.58, "volume": 330917.0}, {"date": "2024-05-13", "close": 39.06, "volume": 88780.0}, {"date": "2024-05-14", "close": 39.54, "volume": 193469.0}, {"date": "2024-05-15", "close": 39.41, "volume": 49291.0}, {"date": "2024-05-16", "close": 40.21, "volume": 74879.0}, {"date": "2024-05-17", "close": 40.51, "volume": 39887.0}, {"date": "2024-05-20", "close": 40.57, "volume": 26181.0}, {"date": "2024-05-21", "close": 40.7, "volume": 113566.0}, {"date": "2024-05-22", "close": 40.55, "volume": 64787.0}, {"date": "2024-05-23", "close": 41.59, "volume": 142810.0}, {"date": "2024-05-24", "close": 40.7, "volume": 163090.0}, {"date": "2024-05-27", "close": 41.64, "volume": 67695.0}, {"date": "2024-05-28", "close": 41.18, "volume": 89890.0}, {"date": "2024-05-29", "close": 41.04, "volume": 70190.0}, {"date": "2024-05-30", "close": 41.1, "volume": 187644.0}, {"date": "2024-05-31", "close": 41.7, "volume": 100781.0}, {"date": "2024-06-03", "close": 41.9, "volume": 101528.0}, {"date": "2024-06-04", "close": 41.91, "volume": 68521.0}, {"date": "2024-06-05", "close": 41.87, "volume": 77892.0}, {"date": "2024-06-06", "close": 42.59, "volume": 111654.0}, {"date": "2024-06-07", "close": 42.48, "volume": 188181.0}, {"date": "2024-06-11", "close": 41.92, "volume": 79654.0}, {"date": "2024-06-12", "close": 42.07, "volume": 87438.0}, {"date": "2024-06-13", "close": 42.42, "volume": 80614.0}, {"date": "2024-06-14", "close": 41.92, "volume": 42814.0}, {"date": "2024-06-17", "close": 41.83, "volume": 33118.0}, {"date": "2024-06-18", "close": 41.56, "volume": 68386.0}, {"date": "2024-06-19", "close": 41.6, "volume": 52556.0}, {"date": "2024-06-20", "close": 41.55, "volume": 51352.0}, {"date": "2024-06-21", "close": 41.49, "volume": 122691.0}, {"date": "2024-06-24", "close": 41.98, "volume": 59214.0}, {"date": "2024-06-25", "close": 42.6, "volume": 40271.0}, {"date": "2024-06-26", "close": 42.89, "volume": 275317.0}, {"date": "2024-06-27", "close": 43.08, "volume": 64167.0}, {"date": "2024-06-28", "close": 43.15, "volume": 27192.0}, {"date": "2024-07-01", "close": 42.89, "volume": 66875.0}, {"date": "2024-07-02", "close": 42.5, "volume": 32926.0}, {"date": "2024-07-03", "close": 42.7, "volume": 53196.0}, {"date": "2024-07-04", "close": 42.71, "volume": 51931.0}, {"date": "2024-07-05", "close": 42.45, "volume": 58746.0}, {"date": "2024-07-08", "close": 41.97, "volume": 117408.0}, {"date": "2024-07-09", "close": 41.95, "volume": 69670.0}, {"date": "2024-07-10", "close": 42.52, "volume": 51398.0}, {"date": "2024-07-11", "close": 42.6, "volume": 100484.0}, {"date": "2024-07-12", "close": 42.52, "volume": 248841.0}, {"date": "2024-07-15", "close": 41.81, "volume": 350710.0}, {"date": "2024-07-16", "close": 42.41, "volume": 107073.0}, {"date": "2024-07-17", "close": 43.68, "volume": 387459.0}, {"date": "2024-07-18", "close": 42.99, "volume": 180066.0}, {"date": "2024-07-19", "close": 42.8, "volume": 50464.0}, {"date": "2024-07-22", "close": 42.46, "volume": 29118.0}, {"date": "2024-07-23", "close": 43.4, "volume": 228617.0}, {"date": "2024-07-24", "close": 43.93, "volume": 38455.0}, {"date": "2024-07-25", "close": 43.13, "volume": 58099.0}, {"date": "2024-07-26", "close": 42.97, "volume": 26055.0}, {"date": "2024-07-29", "close": 43.69, "volume": 41129.0}, {"date": "2024-07-30", "close": 43.61, "volume": 35619.0}, {"date": "2024-07-31", "close": 44.37, "volume": 69342.0}, {"date": "2024-08-01", "close": 44.01, "volume": 57471.0}, {"date": "2024-08-02", "close": 42.77, "volume": 100704.0}, {"date": "2024-08-05", "close": 40.64, "volume": 206982.0}, {"date": "2024-08-06", "close": 40.97, "volume": 50927.0}, {"date": "2024-08-07", "close": 41.25, "volume": 28663.0}, {"date": "2024-08-08", "close": 41.38, "volume": 36546.0}, {"date": "2024-08-09", "close": 44.54, "volume": 243525.0}, {"date": "2024-08-12", "close": 43.74, "volume": 281468.0}, {"date": "2024-08-13", "close": 42.57, "volume": 73253.0}, {"date": "2024-08-14", "close": 43.3, "volume": 97260.0}, {"date": "2024-08-15", "close": 42.86, "volume": 110734.0}, {"date": "2024-08-16", "close": 43.46, "volume": 255892.0}, {"date": "2024-08-19", "close": 42.81, "volume": 95295.0}, {"date": "2024-08-20", "close": 43.09, "volume": 115803.0}, {"date": "2024-08-21", "close": 42.55, "volume": 84327.0}, {"date": "2024-08-22", "close": 42.82, "volume": 68367.0}, {"date": "2024-08-23", "close": 43.24, "volume": 68976.0}, {"date": "2024-08-26", "close": 43.22, "volume": 108344.0}, {"date": "2024-08-27", "close": 43.04, "volume": 150064.0}, {"date": "2024-08-28", "close": 42.96, "volume": 66803.0}, {"date": "2024-08-29", "close": 43.0, "volume": 71177.0}, {"date": "2024-08-30", "close": 42.64, "volume": 166686.0}, {"date": "2024-09-02", "close": 43.0, "volume": 131785.0}, {"date": "2024-09-03", "close": 43.12, "volume": 42508.0}, {"date": "2024-09-04", "close": 41.6, "volume": 107957.0}, {"date": "2024-09-05", "close": 42.12, "volume": 49945.0}, {"date": "2024-09-06", "close": 41.51, "volume": 26625.0}, {"date": "2024-09-09", "close": 41.69, "volume": 48515.0}, {"date": "2024-09-10", "close": 41.49, "volume": 73049.0}, {"date": "2024-09-11", "close": 40.77, "volume": 85043.0}, {"date": "2024-09-12", "close": 40.78, "volume": 32065.0}, {"date": "2024-09-13", "close": 40.47, "volume": 112079.0}, {"date": "2024-09-16", "close": 40.73, "volume": 19822.0}, {"date": "2024-09-17", "close": 40.5, "volume": 31268.0}, {"date": "2024-09-18", "close": 41.2, "volume": 67769.0}, {"date": "2024-09-19", "close": 41.25, "volume": 121943.0}, {"date": "2024-09-20", "close": 41.07, "volume": 73691.0}, {"date": "2024-09-23", "close": 40.46, "volume": 17838.0}, {"date": "2024-09-24", "close": 40.61, "volume": 16395.0}, {"date": "2024-09-25", "close": 40.82, "volume": 53789.0}, {"date": "2024-09-26", "close": 40.7, "volume": 61567.0}, {"date": "2024-09-27", "close": 40.59, "volume": 85372.0}, {"date": "2024-09-30", "close": 40.34, "volume": 46902.0}, {"date": "2024-10-01", "close": 40.48, "volume": 61463.0}, {"date": "2024-10-02", "close": 40.27, "volume": 74729.0}, {"date": "2024-10-03", "close": 40.16, "volume": 43058.0}, {"date": "2024-10-04", "close": 40.27, "volume": 181730.0}, {"date": "2024-10-07", "close": 40.81, "volume": 67681.0}, {"date": "2024-10-08", "close": 41.12, "volume": 104528.0}, {"date": "2024-10-09", "close": 40.85, "volume": 182989.0}, {"date": "2024-10-10", "close": 41.51, "volume": 202517.0}, {"date": "2024-10-11", "close": 41.1, "volume": 291318.0}, {"date": "2024-10-14", "close": 41.06, "volume": 87672.0}, {"date": "2024-10-15", "close": 41.65, "volume": 269083.0}, {"date": "2024-10-16", "close": 41.82, "volume": 217433.0}, {"date": "2024-10-17", "close": 41.96, "volume": 191603.0}, {"date": "2024-10-18", "close": 41.8, "volume": 138047.0}, {"date": "2024-10-21", "close": 41.83, "volume": 199377.0}, {"date": "2024-10-22", "close": 42.01, "volume": 392315.0}, {"date": "2024-10-23", "close": 41.75, "volume": 164949.0}, {"date": "2024-10-24", "close": 41.82, "volume": 179855.0}, {"date": "2024-10-25", "close": 41.87, "volume": 122656.0}, {"date": "2024-10-28", "close": 42.07, "volume": 158964.0}, {"date": "2024-10-29", "close": 43.45, "volume": 253635.0}, {"date": "2024-10-30", "close": 44.87, "volume": 340910.0}, {"date": "2024-10-31", "close": 44.37, "volume": 106608.0}, {"date": "2024-11-01", "close": 44.4, "volume": 43555.0}, {"date": "2024-11-04", "close": 44.57, "volume": 165873.0}, {"date": "2024-11-05", "close": 44.31, "volume": 30736.0}, {"date": "2024-11-06", "close": 46.1, "volume": 373069.0}, {"date": "2024-11-07", "close": 47.21, "volume": 211433.0}, {"date": "2024-11-08", "close": 48.22, "volume": 210938.0}, {"date": "2024-11-11", "close": 49.32, "volume": 242883.0}, {"date": "2024-11-12", "close": 49.07, "volume": 228458.0}, {"date": "2024-11-13", "close": 49.6, "volume": 57173.0}, {"date": "2024-11-14", "close": 49.05, "volume": 137061.0}, {"date": "2024-11-15", "close": 49.57, "volume": 156635.0}, {"date": "2024-11-18", "close": 49.7, "volume": 107454.0}, {"date": "2024-11-19", "close": 48.75, "volume": 135010.0}, {"date": "2024-11-20", "close": 48.56, "volume": 51692.0}, {"date": "2024-11-21", "close": 48.75, "volume": 82111.0}, {"date": "2024-11-22", "close": 49.36, "volume": 149781.0}, {"date": "2024-11-25", "close": 49.35, "volume": 41205.0}, {"date": "2024-11-26", "close": 49.6, "volume": 193163.0}, {"date": "2024-11-27", "close": 49.48, "volume": 302875.0}, {"date": "2024-11-28", "close": 49.15, "volume": 83084.0}, {"date": "2024-11-29", "close": 49.0, "volume": 78934.0}, {"date": "2024-12-02", "close": 49.53, "volume": 73337.0}, {"date": "2024-12-03", "close": 49.82, "volume": 127282.0}, {"date": "2024-12-04", "close": 50.76, "volume": 223231.0}, {"date": "2024-12-05", "close": 50.38, "volume": 110806.0}, {"date": "2024-12-06", "close": 50.45, "volume": 16581.0}, {"date": "2024-12-09", "close": 50.58, "volume": 33630.0}, {"date": "2024-12-10", "close": 50.48, "volume": 100945.0}, {"date": "2024-12-11", "close": 50.48, "volume": 49362.0}, {"date": "2024-12-12", "close": 49.84, "volume": 51052.0}, {"date": "2024-12-13", "close": 49.94, "volume": 50150.0}, {"date": "2024-12-16", "close": 49.4, "volume": 67666.0}, {"date": "2024-12-17", "close": 49.8, "volume": 75484.0}, {"date": "2024-12-18", "close": 49.51, "volume": 144041.0}, {"date": "2024-12-19", "close": 49.56, "volume": 103982.0}, {"date": "2024-12-20", "close": 49.06, "volume": 177560.0}, {"date": "2024-12-23", "close": 50.66, "volume": 61411.0}, {"date": "2024-12-24", "close": 50.27, "volume": 49436.0}, {"date": "2024-12-27", "close": 50.1, "volume": 51886.0}, {"date": "2024-12-30", "close": 49.58, "volume": 69327.0}, {"date": "2024-12-31", "close": 49.5, "volume": 42124.0}, {"date": "2025-01-02", "close": 49.18, "volume": 23359.0}, {"date": "2025-01-03", "close": 49.03, "volume": 27808.0}, {"date": "2025-01-06", "close": 48.67, "volume": 30523.0}, {"date": "2025-01-07", "close": 48.63, "volume": 239058.0}, {"date": "2025-01-08", "close": 48.97, "volume": 28828.0}, {"date": "2025-01-09", "close": 48.9, "volume": 16391.0}, {"date": "2025-01-10", "close": 49.13, "volume": 107934.0}, {"date": "2025-01-13", "close": 48.54, "volume": 52278.0}, {"date": "2025-01-14", "close": 49.23, "volume": 84872.0}, {"date": "2025-01-15", "close": 49.23, "volume": 39099.0}, {"date": "2025-01-16", "close": 49.3, "volume": 66010.0}, {"date": "2025-01-17", "close": 49.07, "volume": 54699.0}, {"date": "2025-01-20", "close": 48.73, "volume": 38070.0}, {"date": "2025-01-21", "close": 49.65, "volume": 139885.0}, {"date": "2025-01-22", "close": 49.6, "volume": 86532.0}, {"date": "2025-01-23", "close": 49.89, "volume": 200919.0}, {"date": "2025-01-24", "close": 49.8, "volume": 54542.0}, {"date": "2025-01-28", "close": 50.91, "volume": 129491.0}, {"date": "2025-01-29", "close": 50.91, "volume": 50993.0}, {"date": "2025-01-30", "close": 51.48, "volume": 75728.0}, {"date": "2025-01-31", "close": 51.09, "volume": 161045.0}, {"date": "2025-02-03", "close": 50.81, "volume": 48573.0}, {"date": "2025-02-04", "close": 51.74, "volume": 223817.0}, {"date": "2025-02-05", "close": 53.21, "volume": 696723.0}, {"date": "2025-02-06", "close": 56.28, "volume": 719246.0}, {"date": "2025-02-07", "close": 54.14, "volume": 1026089.0}, {"date": "2025-02-10", "close": 54.42, "volume": 633166.0}, {"date": "2025-02-11", "close": 54.35, "volume": 319297.0}, {"date": "2025-02-12", "close": 54.37, "volume": 127670.0}, {"date": "2025-02-13", "close": 54.08, "volume": 91144.0}, {"date": "2025-02-14", "close": 54.56, "volume": 133623.0}, {"date": "2025-02-17", "close": 55.49, "volume": 118938.0}, {"date": "2025-02-18", "close": 54.77, "volume": 41543.0}, {"date": "2025-02-19", "close": 54.84, "volume": 94120.0}, {"date": "2025-02-20", "close": 54.95, "volume": 99311.0}, {"date": "2025-02-21", "close": 51.4, "volume": 1197441.0}, {"date": "2025-02-24", "close": 51.09, "volume": 354351.0}, {"date": "2025-02-25", "close": 51.13, "volume": 297884.0}, {"date": "2025-02-26", "close": 51.23, "volume": 113622.0}, {"date": "2025-02-27", "close": 51.16, "volume": 170319.0}, {"date": "2025-02-28", "close": 51.26, "volume": 90377.0}, {"date": "2025-03-03", "close": 52.2, "volume": 70769.0}, {"date": "2025-03-04", "close": 52.04, "volume": 98696.0}, {"date": "2025-03-05", "close": 51.07, "volume": 120127.0}, {"date": "2025-03-06", "close": 50.67, "volume": 178089.0}, {"date": "2025-03-07", "close": 50.33, "volume": 184419.0}, {"date": "2025-03-10", "close": 50.14, "volume": 152549.0}, {"date": "2025-03-11", "close": 49.86, "volume": 127762.0}, {"date": "2025-03-12", "close": 49.33, "volume": 170751.0}, {"date": "2025-03-13", "close": 48.09, "volume": 160494.0}, {"date": "2025-03-14", "close": 48.05, "volume": 71689.0}, {"date": "2025-03-17", "close": 48.64, "volume": 76657.0}, {"date": "2025-03-18", "close": 48.51, "volume": 92355.0}, {"date": "2025-03-19", "close": 48.54, "volume": 75885.0}, {"date": "2025-03-20", "close": 49.36, "volume": 84061.0}, {"date": "2025-03-21", "close": 49.26, "volume": 355854.0}, {"date": "2025-03-24", "close": 49.09, "volume": 35758.0}, {"date": "2025-03-25", "close": 48.82, "volume": 162581.0}, {"date": "2025-03-26", "close": 49.02, "volume": 28831.0}, {"date": "2025-03-27", "close": 48.85, "volume": 363125.0}, {"date": "2025-03-28", "close": 48.35, "volume": 148150.0}, {"date": "2025-03-31", "close": 47.42, "volume": 676252.0}, {"date": "2025-04-01", "close": 48.28, "volume": 56719.0}, {"date": "2025-04-02", "close": 48.55, "volume": 285435.0}, {"date": "2025-04-03", "close": 47.88, "volume": 60121.0}, {"date": "2025-04-04", "close": 46.12, "volume": 100772.0}, {"date": "2025-04-07", "close": 44.56, "volume": 249967.0}, {"date": "2025-04-08", "close": 45.78, "volume": 103442.0}, {"date": "2025-04-09", "close": 45.53, "volume": 137999.0}, {"date": "2025-04-10", "close": 48.45, "volume": 165199.0}, {"date": "2025-04-11", "close": 48.28, "volume": 118797.0}, {"date": "2025-04-14", "close": 48.15, "volume": 64049.0}, {"date": "2025-04-15", "close": 47.92, "volume": 71020.0}, {"date": "2025-04-16", "close": 47.69, "volume": 93877.0}, {"date": "2025-04-17", "close": 47.91, "volume": 202204.0}, {"date": "2025-04-22", "close": 47.47, "volume": 296699.0}, {"date": "2025-04-23", "close": 48.35, "volume": 322187.0}, {"date": "2025-04-24", "close": 48.38, "volume": 165975.0}, {"date": "2025-04-28", "close": 48.57, "volume": 61004.0}, {"date": "2025-04-29", "close": 48.95, "volume": 118108.0}, {"date": "2025-04-30", "close": 49.37, "volume": 255152.0}, {"date": "2025-05-01", "close": 49.51, "volume": 169749.0}, {"date": "2025-05-02", "close": 49.12, "volume": 72047.0}, {"date": "2025-05-05", "close": 49.8, "volume": 148383.0}, {"date": "2025-05-06", "close": 49.76, "volume": 137912.0}, {"date": "2025-05-07", "close": 49.9, "volume": 113841.0}, {"date": "2025-05-08", "close": 50.68, "volume": 144510.0}, {"date": "2025-05-09", "close": 53.13, "volume": 235145.0}, {"date": "2025-05-12", "close": 51.74, "volume": 282340.0}, {"date": "2025-05-13", "close": 51.58, "volume": 188743.0}, {"date": "2025-05-14", "close": 51.3, "volume": 225580.0}, {"date": "2025-05-15", "close": 51.39, "volume": 239022.0}, {"date": "2025-05-16", "close": 51.2, "volume": 137814.0}, {"date": "2025-05-19", "close": 51.2, "volume": 81152.0}, {"date": "2025-05-20", "close": 51.07, "volume": 119298.0}, {"date": "2025-05-21", "close": 50.77, "volume": 82544.0}, {"date": "2025-05-22", "close": 50.41, "volume": 87523.0}, {"date": "2025-05-23", "close": 49.89, "volume": 130488.0}, {"date": "2025-05-26", "close": 49.96, "volume": 89128.0}, {"date": "2025-05-27", "close": 49.82, "volume": 185802.0}, {"date": "2025-05-28", "close": 51.02, "volume": 295810.0}, {"date": "2025-05-29", "close": 51.85, "volume": 48438.0}, {"date": "2025-05-30", "close": 51.01, "volume": 92545.0}, {"date": "2025-06-02", "close": 50.8, "volume": 135362.0}, {"date": "2025-06-03", "close": 50.39, "volume": 194080.0}, {"date": "2025-06-04", "close": 49.86, "volume": 115362.0}, {"date": "2025-06-05", "close": 49.71, "volume": 180226.0}, {"date": "2025-06-06", "close": 49.3, "volume": 197512.0}, {"date": "2025-06-10", "close": 48.99, "volume": 298119.0}, {"date": "2025-06-11", "close": 49.26, "volume": 211144.0}, {"date": "2025-06-12", "close": 49.05, "volume": 221503.0}, {"date": "2025-06-13", "close": 48.31, "volume": 423756.0}, {"date": "2025-06-16", "close": 48.52, "volume": 139903.0}, {"date": "2025-06-17", "close": 48.85, "volume": 141532.0}, {"date": "2025-06-18", "close": 48.86, "volume": 108673.0}, {"date": "2025-06-19", "close": 49.35, "volume": 169022.0}, {"date": "2025-06-20", "close": 49.92, "volume": 190466.0}, {"date": "2025-06-23", "close": 50.75, "volume": 161542.0}, {"date": "2025-06-24", "close": 51.28, "volume": 187179.0}, {"date": "2025-06-25", "close": 51.77, "volume": 185534.0}, {"date": "2025-06-26", "close": 51.48, "volume": 115393.0}, {"date": "2025-06-27", "close": 51.59, "volume": 146913.0}, {"date": "2025-06-30", "close": 51.9, "volume": 172278.0}, {"date": "2025-07-01", "close": 52.09, "volume": 118787.0}, {"date": "2025-07-02", "close": 52.58, "volume": 108818.0}, {"date": "2025-07-03", "close": 52.05, "volume": 134888.0}, {"date": "2025-07-04", "close": 52.4, "volume": 58964.0}, {"date": "2025-07-07", "close": 52.46, "volume": 37817.0}, {"date": "2025-07-08", "close": 52.16, "volume": 55334.0}, {"date": "2025-07-09", "close": 52.06, "volume": 17338.0}, {"date": "2025-07-10", "close": 52.04, "volume": 22313.0}, {"date": "2025-07-11", "close": 52.06, "volume": 27974.0}, {"date": "2025-07-14", "close": 52.16, "volume": 30286.0}, {"date": "2025-07-15", "close": 52.81, "volume": 52503.0}, {"date": "2025-07-16", "close": 52.81, "volume": 62340.0}, {"date": "2025-07-17", "close": 53.39, "volume": 255673.0}, {"date": "2025-07-18", "close": 53.85, "volume": 43086.0}, {"date": "2025-07-21", "close": 52.21, "volume": 86855.0}, {"date": "2025-07-22", "close": 51.42, "volume": 229060.0}, {"date": "2025-07-23", "close": 51.67, "volume": 347838.0}, {"date": "2025-07-24", "close": 50.78, "volume": 124265.0}, {"date": "2025-07-25", "close": 50.75, "volume": 161586.0}, {"date": "2025-07-28", "close": 51.91, "volume": 125508.0}, {"date": "2025-07-29", "close": 51.91, "volume": 52913.0}, {"date": "2025-07-30", "close": 51.77, "volume": 96408.0}, {"date": "2025-07-31", "close": 52.27, "volume": 71432.0}, {"date": "2025-08-01", "close": 51.63, "volume": 90097.0}, {"date": "2025-08-04", "close": 51.45, "volume": 33069.0}, {"date": "2025-08-05", "close": 52.6, "volume": 109305.0}, {"date": "2025-08-06", "close": 55.3, "volume": 600189.0}, {"date": "2025-08-07", "close": 53.13, "volume": 605621.0}, {"date": "2025-08-08", "close": 51.45, "volume": 364864.0}, {"date": "2025-08-11", "close": 50.91, "volume": 169531.0}, {"date": "2025-08-12", "close": 50.34, "volume": 524799.0}, {"date": "2025-08-13", "close": 51.13, "volume": 137526.0}, {"date": "2025-08-14", "close": 51.99, "volume": 256991.0}, {"date": "2025-08-15", "close": 53.04, "volume": 338486.0}, {"date": "2025-08-18", "close": 52.63, "volume": 166004.0}, {"date": "2025-08-19", "close": 53.08, "volume": 324255.0}, {"date": "2025-08-20", "close": 53.4, "volume": 159117.0}, {"date": "2025-08-21", "close": 53.73, "volume": 194472.0}, {"date": "2025-08-22", "close": 53.87, "volume": 49877.0}, {"date": "2025-08-25", "close": 54.19, "volume": 110192.0}, {"date": "2025-08-26", "close": 53.58, "volume": 110240.0}, {"date": "2025-08-27", "close": 53.17, "volume": 89883.0}, {"date": "2025-08-28", "close": 52.72, "volume": 99069.0}, {"date": "2025-08-29", "close": 52.08, "volume": 64324.0}, {"date": "2025-09-01", "close": 51.81, "volume": 56871.0}, {"date": "2025-09-02", "close": 51.33, "volume": 138026.0}, {"date": "2025-09-03", "close": 50.65, "volume": 85671.0}, {"date": "2025-09-04", "close": 50.42, "volume": 425996.0}, {"date": "2025-09-05", "close": 51.08, "volume": 69739.0}, {"date": "2025-09-08", "close": 50.97, "volume": 108318.0}, {"date": "2025-09-09", "close": 50.26, "volume": 289717.0}, {"date": "2025-09-10", "close": 49.33, "volume": 197046.0}, {"date": "2025-09-11", "close": 48.64, "volume": 466741.0}, {"date": "2025-09-12", "close": 48.62, "volume": 317683.0}, {"date": "2025-09-15", "close": 48.66, "volume": 122809.0}, {"date": "2025-09-16", "close": 49.24, "volume": 165769.0}, {"date": "2025-09-17", "close": 49.12, "volume": 91369.0}, {"date": "2025-09-18", "close": 49.94, "volume": 91517.0}, {"date": "2025-09-19", "close": 50.97, "volume": 377122.0}, {"date": "2025-09-22", "close": 51.41, "volume": 36493.0}, {"date": "2025-09-23", "close": 51.79, "volume": 52005.0}, {"date": "2025-09-24", "close": 51.16, "volume": 66252.0}, {"date": "2025-09-25", "close": 51.0, "volume": 52551.0}, {"date": "2025-09-26", "close": 51.38, "volume": 23573.0}, {"date": "2025-09-29", "close": 51.25, "volume": 41537.0}, {"date": "2025-09-30", "close": 51.97, "volume": 178779.0}, {"date": "2025-10-01", "close": 52.44, "volume": 155955.0}, {"date": "2025-10-02", "close": 49.5, "volume": 656195.0}, {"date": "2025-10-03", "close": 49.66, "volume": 498006.0}, {"date": "2025-10-06", "close": 48.64, "volume": 90654.0}, {"date": "2025-10-07", "close": 48.02, "volume": 263670.0}, {"date": "2025-10-08", "close": 47.14, "volume": 275024.0}, {"date": "2025-10-09", "close": 46.08, "volume": 380011.0}, {"date": "2025-10-10", "close": 45.7, "volume": 212160.0}, {"date": "2025-10-13", "close": 45.38, "volume": 86407.0}, {"date": "2025-10-14", "close": 45.26, "volume": 65439.0}, {"date": "2025-10-15", "close": 45.75, "volume": 109684.0}, {"date": "2025-10-16", "close": 46.18, "volume": 70398.0}, {"date": "2025-10-17", "close": 45.5, "volume": 213278.0}, {"date": "2025-10-20", "close": 45.63, "volume": 59833.0}, {"date": "2025-10-21", "close": 46.18, "volume": 99155.0}, {"date": "2025-10-22", "close": 46.33, "volume": 47929.0}, {"date": "2025-10-23", "close": 46.07, "volume": 107702.0}, {"date": "2025-10-24", "close": 46.45, "volume": 40156.0}, {"date": "2025-10-27", "close": 46.59, "volume": 147352.0}, {"date": "2025-10-28", "close": 47.31, "volume": 869947.0}, {"date": "2025-10-29", "close": 47.2, "volume": 762493.0}, {"date": "2025-10-30", "close": 45.65, "volume": 198824.0}, {"date": "2025-10-31", "close": 46.29, "volume": 137344.0}, {"date": "2025-11-03", "close": 46.74, "volume": 69758.0}, {"date": "2025-11-04", "close": 45.76, "volume": 102849.0}, {"date": "2025-11-05", "close": 44.99, "volume": 364871.0}, {"date": "2025-11-06", "close": 44.99, "volume": 147247.0}, {"date": "2025-11-07", "close": 46.35, "volume": 146592.0}, {"date": "2025-11-10", "close": 46.46, "volume": 139001.0}, {"date": "2025-11-11", "close": 46.24, "volume": 238072.0}, {"date": "2025-11-12", "close": 45.96, "volume": 323240.0}, {"date": "2025-11-13", "close": 45.9, "volume": 242590.0}, {"date": "2025-11-14", "close": 45.48, "volume": 210991.0}, {"date": "2025-11-17", "close": 45.24, "volume": 65454.0}, {"date": "2025-11-18", "close": 44.22, "volume": 55744.0}, {"date": "2025-11-19", "close": 43.96, "volume": 353020.0}, {"date": "2025-11-20", "close": 44.04, "volume": 175463.0}, {"date": "2025-11-21", "close": 43.56, "volume": 88254.0}, {"date": "2025-11-24", "close": 45.1, "volume": 131059.0}, {"date": "2025-11-25", "close": 44.51, "volume": 154377.0}, {"date": "2025-11-26", "close": 44.84, "volume": 268496.0}, {"date": "2025-11-27", "close": 44.87, "volume": 40996.0}, {"date": "2025-11-28", "close": 44.84, "volume": 43883.0}, {"date": "2025-12-01", "close": 44.71, "volume": 168150.0}, {"date": "2025-12-02", "close": 44.34, "volume": 151292.0}, {"date": "2025-12-03", "close": 43.92, "volume": 68827.0}, {"date": "2025-12-04", "close": 43.72, "volume": 41620.0}, {"date": "2025-12-05", "close": 43.9, "volume": 48753.0}, {"date": "2025-12-08", "close": 44.61, "volume": 80514.0}, {"date": "2025-12-09", "close": 44.16, "volume": 117137.0}, {"date": "2025-12-10", "close": 44.22, "volume": 41112.0}, {"date": "2025-12-11", "close": 44.37, "volume": 75578.0}, {"date": "2025-12-12", "close": 44.51, "volume": 81838.0}, {"date": "2025-12-15", "close": 44.86, "volume": 117948.0}, {"date": "2025-12-16", "close": 44.21, "volume": 412602.0}, {"date": "2025-12-17", "close": 44.28, "volume": 108228.0}, {"date": "2025-12-18", "close": 44.67, "volume": 107981.0}, {"date": "2025-12-19", "close": 45.35, "volume": 479320.0}, {"date": "2025-12-22", "close": 44.82, "volume": 88886.0}, {"date": "2025-12-23", "close": 44.93, "volume": 31831.0}, {"date": "2025-12-24", "close": 44.81, "volume": 9996.0}, {"date": "2025-12-29", "close": 44.49, "volume": 31299.0}, {"date": "2025-12-30", "close": 44.53, "volume": 15843.0}, {"date": "2025-12-31", "close": 45.07, "volume": 54633.0}, {"date": "2026-01-02", "close": 44.4, "volume": 36493.0}, {"date": "2026-01-05", "close": 44.5, "volume": 34583.0}, {"date": "2026-01-06", "close": 44.43, "volume": 23570.0}, {"date": "2026-01-07", "close": 44.67, "volume": 195654.0}, {"date": "2026-01-08", "close": 45.22, "volume": 78673.0}, {"date": "2026-01-09", "close": 45.12, "volume": 24006.0}, {"date": "2026-01-12", "close": 45.43, "volume": 81500.0}, {"date": "2026-01-13", "close": 45.57, "volume": 41040.0}, {"date": "2026-01-14", "close": 45.77, "volume": 42005.0}, {"date": "2026-01-15", "close": 45.83, "volume": 69742.0}, {"date": "2026-01-16", "close": 45.88, "volume": 25677.0}, {"date": "2026-01-19", "close": 45.1, "volume": 31672.0}, {"date": "2026-01-20", "close": 44.93, "volume": 71532.0}, {"date": "2026-01-21", "close": 44.8, "volume": 158002.0}, {"date": "2026-01-22", "close": 44.66, "volume": 26090.0}, {"date": "2026-01-23", "close": 45.67, "volume": 105784.0}, {"date": "2026-01-27", "close": 45.15, "volume": 141698.0}, {"date": "2026-01-28", "close": 44.33, "volume": 86242.0}, {"date": "2026-01-29", "close": 43.39, "volume": 93734.0}, {"date": "2026-01-30", "close": 43.85, "volume": 478446.0}, {"date": "2026-02-02", "close": 44.8, "volume": 323695.0}, {"date": "2026-02-03", "close": 44.92, "volume": 1261764.0}, {"date": "2026-02-04", "close": 40.67, "volume": 825643.0}, {"date": "2026-02-05", "close": 40.5, "volume": 382864.0}, {"date": "2026-02-06", "close": 38.32, "volume": 237999.0}, {"date": "2026-02-09", "close": 37.7, "volume": 480519.0}, {"date": "2026-02-10", "close": 37.36, "volume": 462996.0}, {"date": "2026-02-11", "close": 39.2, "volume": 359838.0}, {"date": "2026-02-12", "close": 37.32, "volume": 216371.0}, {"date": "2026-02-13", "close": 36.36, "volume": 236778.0}, {"date": "2026-02-16", "close": 37.2, "volume": 134780.0}, {"date": "2026-02-17", "close": 36.76, "volume": 604995.0}, {"date": "2026-02-18", "close": 37.28, "volume": 332739.0}, {"date": "2026-02-19", "close": 37.22, "volume": 106029.0}, {"date": "2026-02-20", "close": 37.25, "volume": 224522.0}, {"date": "2026-02-23", "close": 37.12, "volume": 263085.0}, {"date": "2026-02-24", "close": 36.39, "volume": 147083.0}, {"date": "2026-02-25", "close": 36.78, "volume": 104648.0}, {"date": "2026-02-26", "close": 36.84, "volume": 102986.0}, {"date": "2026-02-27", "close": 37.84, "volume": 127788.0}, {"date": "2026-03-02", "close": 37.46, "volume": 462703.0}, {"date": "2026-03-03", "close": 36.91, "volume": 563887.0}, {"date": "2026-03-04", "close": 37.74, "volume": 708542.0}, {"date": "2026-03-05", "close": 38.3, "volume": 650873.0}, {"date": "2026-03-06", "close": 39.26, "volume": 381786.0}, {"date": "2026-03-09", "close": 38.88, "volume": 226737.0}, {"date": "2026-03-10", "close": 38.91, "volume": 94701.0}, {"date": "2026-03-11", "close": 38.11, "volume": 109752.0}, {"date": "2026-03-12", "close": 38.0, "volume": 306853.0}, {"date": "2026-03-13", "close": 38.01, "volume": 87068.0}, {"date": "2026-03-16", "close": 38.58, "volume": 129953.0}, {"date": "2026-03-17", "close": 38.97, "volume": 431462.0}, {"date": "2026-03-18", "close": 38.64, "volume": 332968.0}, {"date": "2026-03-19", "close": 38.76, "volume": 161016.0}, {"date": "2026-03-20", "close": 38.68, "volume": 458640.0}, {"date": "2026-03-23", "close": 39.48, "volume": 281122.0}, {"date": "2026-03-24", "close": 39.29, "volume": 224564.0}, {"date": "2026-03-25", "close": 39.32, "volume": 156494.0}, {"date": "2026-03-26", "close": 39.48, "volume": 72791.0}, {"date": "2026-03-27", "close": 39.9, "volume": 271142.0}, {"date": "2026-03-30", "close": 40.17, "volume": 336566.0}, {"date": "2026-03-31", "close": 41.61, "volume": 410690.0}, {"date": "2026-04-01", "close": 42.18, "volume": 148374.0}, {"date": "2026-04-02", "close": 40.6, "volume": 212148.0}, {"date": "2026-04-07", "close": 40.77, "volume": 63142.0}, {"date": "2026-04-08", "close": 41.03, "volume": 119556.0}, {"date": "2026-04-09", "close": 40.8, "volume": 40076.0}, {"date": "2026-04-10", "close": 40.36, "volume": 67343.0}, {"date": "2026-04-13", "close": 39.94, "volume": 40030.0}, {"date": "2026-04-14", "close": 40.71, "volume": 65796.0}, {"date": "2026-04-15", "close": 40.41, "volume": 71222.0}, {"date": "2026-04-16", "close": 40.77, "volume": 113521.0}, {"date": "2026-04-17", "close": 41.63, "volume": 54039.0}, {"date": "2026-04-20", "close": 41.81, "volume": 38212.0}, {"date": "2026-04-21", "close": 41.78, "volume": 54924.0}, {"date": "2026-04-22", "close": 42.44, "volume": 76591.0}, {"date": "2026-04-23", "close": 42.93, "volume": 34826.0}, {"date": "2026-04-24", "close": 42.59, "volume": 49966.0}, {"date": "2026-04-27", "close": 42.16, "volume": 21755.0}, {"date": "2026-04-28", "close": 42.5, "volume": 54908.0}, {"date": "2026-04-29", "close": 42.25, "volume": 229573.0}, {"date": "2026-04-30", "close": 42.45, "volume": 54138.0}, {"date": "2026-05-01", "close": 42.7, "volume": 186173.0}, {"date": "2026-05-04", "close": 42.4, "volume": 45780.0}, {"date": "2026-05-05", "close": 41.99, "volume": 125042.0}, {"date": "2026-05-06", "close": 40.78, "volume": 378400.0}, {"date": "2026-05-07", "close": 42.07, "volume": 264768.0}, {"date": "2026-05-08", "close": 43.17, "volume": 104935.0}, {"date": "2026-05-11", "close": 43.28, "volume": 56752.0}, {"date": "2026-05-12", "close": 43.08, "volume": 291640.0}, {"date": "2026-05-13", "close": 42.14, "volume": 349563.0}, {"date": "2026-05-14", "close": 42.24, "volume": 200501.0}, {"date": "2026-05-15", "close": 41.83, "volume": 229630.0}, {"date": "2026-05-18", "close": 41.75, "volume": 86141.0}, {"date": "2026-05-19", "close": 42.34, "volume": 561207.0}, {"date": "2026-05-20", "close": 42.21, "volume": 286564.0}, {"date": "2026-05-21", "close": 41.7, "volume": 227130.0}, {"date": "2026-05-22", "close": 42.13, "volume": 262031.0}, {"date": "2026-05-25", "close": 41.54, "volume": 270672.0}, {"date": "2026-05-26", "close": 41.54, "volume": 252713.0}, {"date": "2026-05-27", "close": 41.73, "volume": 330138.0}, {"date": "2026-05-28", "close": 42.39, "volume": 297816.0}, {"date": "2026-05-29", "close": 42.3, "volume": 340704.0}, {"date": "2026-06-01", "close": 41.58, "volume": 256869.0}, {"date": "2026-06-02", "close": 42.78, "volume": 73456.0}, {"date": "2026-06-03", "close": 42.39, "volume": 144422.0}, {"date": "2026-06-04", "close": 42.22, "volume": 150402.0}, {"date": "2026-06-05", "close": 43.23, "volume": 142838.0}, {"date": "2026-06-09", "close": 44.23, "volume": 336290.0}, {"date": "2026-06-10", "close": 44.11, "volume": 154841.0}, {"date": "2026-06-11", "close": 44.18, "volume": 277885.0}, {"date": "2026-06-12", "close": 42.3, "volume": 398952.0}, {"date": "2026-06-15", "close": 41.74, "volume": 464518.0}, {"date": "2026-06-16", "close": 41.33, "volume": 90744.0}, {"date": "2026-06-17", "close": 41.77, "volume": 48565.0}, {"date": "2026-06-18", "close": 42.19, "volume": 165085.0}, {"date": "2026-06-19", "close": 41.34, "volume": 343385.0}, {"date": "2026-06-22", "close": 41.03, "volume": 98130.0}, {"date": "2026-06-23", "close": 39.75, "volume": 117687.0}, {"date": "2026-06-24", "close": 40.71, "volume": 131562.0}, {"date": "2026-06-25", "close": 41.39, "volume": 213959.0}, {"date": "2026-06-26", "close": 40.93, "volume": 85258.0}, {"date": "2026-06-29", "close": 41.7, "volume": 56726.0}, {"date": "2026-06-30", "close": 41.55, "volume": 78853.0}, {"date": "2026-07-01", "close": 40.59, "volume": 437280.0}, {"date": "2026-07-02", "close": 42.33, "volume": 472775.0}, {"date": "2026-07-03", "close": 43.4, "volume": 57221.0}, {"date": "2026-07-06", "close": 43.37, "volume": 73081.0}, {"date": "2026-07-07", "close": 43.5, "volume": 155617.0}, {"date": "2026-07-08", "close": 44.27, "volume": 215160.0}, {"date": "2026-07-09", "close": 43.9, "volume": 142276.0}, {"date": "2026-07-10", "close": 45.1, "volume": 111946.0}, {"date": "2026-07-13", "close": 44.64, "volume": 68792.0}, {"date": "2026-07-14", "close": 45.2, "volume": 57623.0}, {"date": "2026-07-15", "close": 44.75, "volume": 57541.0}, {"date": "2026-07-16", "close": 45.62, "volume": 467994.0}, {"date": "2026-07-17", "close": 46.6, "volume": 240305.0}, {"date": "2026-07-20", "close": 46.5, "volume": 70655.0}, {"date": "2026-07-21", "close": 45.73, "volume": 268641.0}, {"date": "2026-07-22", "close": 44.58, "volume": 55944.0}, {"date": "2026-07-23", "close": 43.68, "volume": 110576.0}, {"date": "2026-07-24", "close": 42.67, "volume": 46881.0}, {"date": "2026-07-27", "close": 43.28, "volume": 51859.0}, {"date": "2026-07-28", "close": 44.43, "volume": 528499.0}, {"date": "2026-07-29", "close": 45.63, "volume": 346524.0}, {"date": "2026-07-30", "close": 46.63, "volume": 224945.0}, {"date": "2026-07-31", "close": 45.42, "volume": 54239.0}, {"date": "2026-08-03", "close": 44.92, "volume": 107144.0}, {"date": "2026-08-04", "close": 45.5, "volume": 380905.0}, {"date": "2026-08-05", "close": 46.92, "volume": 263737.0}, {"date": "2026-08-06", "close": 48.5, "volume": 398873.0}, {"date": "2026-08-07", "close": 47.85, "volume": 65419.0}, {"date": "2026-08-10", "close": 46.11, "volume": 131632.0}, {"date": "2026-08-11", "close": 46.6, "volume": 186755.0}, {"date": "2026-08-12", "close": 46.55, "volume": 312658.0}, {"date": "2026-08-13", "close": 46.55, "volume": 1369075.0}, {"date": "2026-08-14", "close": 46.52, "volume": 447511.0}, {"date": "2026-08-17", "close": 46.89, "volume": 93358.0}, {"date": "2026-08-18", "close": 46.22, "volume": 302988.0}, {"date": "2026-08-19", "close": 47.12, "volume": 139322.0}, {"date": "2026-08-20", "close": 47.24, "volume": 185285.0}, {"date": "2026-08-21", "close": 47.34, "volume": 74321.0}, {"date": "2026-08-24", "close": 48.19, "volume": 157151.0}, {"date": "2026-08-25", "close": 48.95, "volume": 519099.0}, {"date": "2026-08-26", "close": 48.65, "volume": 230680.0}, {"date": "2026-08-27", "close": 48.65, "volume": 225698.0}, {"date": "2026-08-28", "close": 48.81, "volume": 122342.0}, {"date": "2026-08-31", "close": 48.74, "volume": 412825.0}, {"date": "2026-09-01", "close": 47.95, "volume": 442880.0}, {"date": "2026-09-02", "close": 47.86, "volume": 78215.0}, {"date": "2026-09-03", "close": 48.02, "volume": 372958.0}, {"date": "2026-09-04", "close": 48.06, "volume": 307807.0}, {"date": "2026-09-07", "close": 47.0, "volume": 366696.0}], "refreshing": true}