{"ticker": "PUK", "overview": {"cik": "1116578", "ticker": "PUK", "name": "PRUDENTIAL PLC", "industry": "Life Insurance", "country": "", "sic": "6311", "announcements": [{"form": "6-K", "date": "2026-08-03", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-007113", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-007041", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-27", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006891", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006731", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-17", "title": "ADMISSION OF FURTHER SECURITIES TO TRADING", "accession": "0001654954-26-006703", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-15", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-006658", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-13", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006612", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-06", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006507", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-06", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-006501", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-30", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-006324", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006247", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-26", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-006208", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-22", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006100", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-15", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-005962", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-12", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-005918", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-09", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-005805", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-08", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-005773", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-05", "title": "OVERSEAS REGULATORY ANNOUNCEMENT - AWARDS GRANT", "accession": "0001654954-26-005730", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-05", "title": "OVERSEAS REGULATORY ANNOUNCEMENT - AWARDS GRANT", "accession": "0001654954-26-005727", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-04", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-005685", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-005562", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-005502", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-28", "title": "RESULT OF AGM - AMENDMENT", "accession": "0001654954-26-005462", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-28", "title": "Foreign material event", "accession": "0001193125-26-243165", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-28", "title": "RESULT OF AGM", "accession": "0001654954-26-005457", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "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": "PUK", "has_prices": true, "as_of": "2026-08-07", "last": 28.28, "prev_close": 27.88, "change": 0.40000000000000213, "change_pct": 0.014347202295552444, "session_volume": 1340403.0, "vwap_5": 28.508833381014238, "vwap_20": 28.944421006301315, "vwap_60": 27.983362828946046, "vwap_250": 28.854757475493965, "high_52w": 33.61, "low_52w": 24.98, "avg_volume_20": 1121694.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2023-20023404-T345", "src": "CONGRESS", "ticker": "PUK", "cik": "", "company": "PRUDENTIAL PLC", "company_raw": "Grandchildren 1986 Trust > TLH ADR\nPrudential Public Limited Company", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman offloads PUK ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-10", "timestamp": "2023-07-10", "mins": 1744726}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Prudential Public Limited Company Common Stock", "new_value": "PRUDENTIAL PLC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001116578", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001116578", "applied": 1, "detected_at": "2026-10-27T02:34:52.882454"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 50001.0, "net": -50001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-03", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-007113", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-007041", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-27", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006891", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006731", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-17", "title": "ADMISSION OF FURTHER SECURITIES TO TRADING", "accession": "0001654954-26-006703", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-15", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-006658", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-13", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006612", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-06", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006507", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-06", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-006501", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-30", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-006324", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006247", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-26", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-006208", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-22", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006100", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-15", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-005962", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-12", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-005918", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-09", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-005805", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-08", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-005773", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-05", "title": "OVERSEAS REGULATORY ANNOUNCEMENT - AWARDS GRANT", "accession": "0001654954-26-005730", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-05", "title": "OVERSEAS REGULATORY ANNOUNCEMENT - AWARDS GRANT", "accession": "0001654954-26-005727", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-04", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-005685", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-005562", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-005502", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-28", "title": "RESULT OF AGM - AMENDMENT", "accession": "0001654954-26-005462", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-28", "title": "Foreign material event", "accession": "0001193125-26-243165", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-28", "title": "RESULT OF AGM", "accession": "0001654954-26-005457", "price_sensitive": true}], "performance": {"ticker": "PUK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 32.5746, "volume": 649331.0}, {"date": "2016-08-09", "close": 32.4225, "volume": 597512.0}, {"date": "2016-08-10", "close": 32.9414, "volume": 954225.0}, {"date": "2016-08-11", "close": 32.9861, "volume": 706477.0}, {"date": "2016-08-12", "close": 32.9503, "volume": 534780.0}, {"date": "2016-08-15", "close": 33.3529, "volume": 1276634.0}, {"date": "2016-08-16", "close": 33.174, "volume": 1572633.0}, {"date": "2016-08-17", "close": 32.9503, "volume": 854745.0}, {"date": "2016-08-18", "close": 32.9951, "volume": 561128.0}, {"date": "2016-08-19", "close": 32.5477, "volume": 785988.0}, {"date": "2016-08-22", "close": 32.6551, "volume": 514941.0}, {"date": "2016-08-23", "close": 32.9682, "volume": 490318.0}, {"date": "2016-08-24", "close": 32.3062, "volume": 701517.0}, {"date": "2016-08-25", "close": 32.1809, "volume": 741152.0}, {"date": "2016-08-26", "close": 31.7515, "volume": 1339509.0}, {"date": "2016-08-29", "close": 32.0825, "volume": 411004.0}, {"date": "2016-08-30", "close": 32.0825, "volume": 822133.0}, {"date": "2016-08-31", "close": 32.342, "volume": 1012249.0}, {"date": "2016-09-01", "close": 32.7267, "volume": 1062920.0}, {"date": "2016-09-02", "close": 33.6213, "volume": 1269282.0}, {"date": "2016-09-06", "close": 33.7466, "volume": 1061120.0}, {"date": "2016-09-07", "close": 33.5766, "volume": 586864.0}, {"date": "2016-09-08", "close": 33.3708, "volume": 903735.0}, {"date": "2016-09-09", "close": 33.0666, "volume": 1002087.0}, {"date": "2016-09-12", "close": 33.2635, "volume": 1207808.0}, {"date": "2016-09-13", "close": 31.6978, "volume": 1455682.0}, {"date": "2016-09-14", "close": 31.9483, "volume": 1200635.0}, {"date": "2016-09-15", "close": 32.5925, "volume": 862543.0}, {"date": "2016-09-16", "close": 31.7247, "volume": 821628.0}, {"date": "2016-09-19", "close": 32.0557, "volume": 559945.0}, {"date": "2016-09-20", "close": 32.0378, "volume": 582028.0}, {"date": "2016-09-21", "close": 32.7982, "volume": 808028.0}, {"date": "2016-09-22", "close": 33.174, "volume": 737179.0}, {"date": "2016-09-23", "close": 32.5925, "volume": 604490.0}, {"date": "2016-09-26", "close": 31.9304, "volume": 701390.0}, {"date": "2016-09-27", "close": 31.9483, "volume": 898084.0}, {"date": "2016-09-28", "close": 32.5835, "volume": 827087.0}, {"date": "2016-09-29", "close": 31.8678, "volume": 706194.0}, {"date": "2016-09-30", "close": 31.9483, "volume": 1032193.0}, {"date": "2016-10-03", "close": 32.1362, "volume": 584980.0}, {"date": "2016-10-04", "close": 32.1899, "volume": 982606.0}, {"date": "2016-10-05", "close": 32.7982, "volume": 794633.0}, {"date": "2016-10-06", "close": 32.5477, "volume": 370004.0}, {"date": "2016-10-07", "close": 32.2793, "volume": 547397.0}, {"date": "2016-10-10", "close": 32.1004, "volume": 431125.0}, {"date": "2016-10-11", "close": 31.3936, "volume": 623936.0}, {"date": "2016-10-12", "close": 31.6799, "volume": 1044172.0}, {"date": "2016-10-13", "close": 30.5348, "volume": 932763.0}, {"date": "2016-10-14", "close": 30.3827, "volume": 636973.0}, {"date": "2016-10-17", "close": 30.0069, "volume": 657400.0}, {"date": "2016-10-18", "close": 30.4811, "volume": 468586.0}, {"date": "2016-10-19", "close": 30.7137, "volume": 534779.0}, {"date": "2016-10-20", "close": 30.8568, "volume": 786862.0}, {"date": "2016-10-21", "close": 30.499, "volume": 491972.0}, {"date": "2016-10-24", "close": 30.7405, "volume": 394654.0}, {"date": "2016-10-25", "close": 30.6511, "volume": 529860.0}, {"date": "2016-10-26", "close": 30.6063, "volume": 360664.0}, {"date": "2016-10-27", "close": 30.5348, "volume": 491024.0}, {"date": "2016-10-28", "close": 29.649, "volume": 1295043.0}, {"date": "2016-10-31", "close": 29.2822, "volume": 732540.0}, {"date": "2016-11-01", "close": 29.5864, "volume": 887196.0}, {"date": "2016-11-02", "close": 29.4075, "volume": 553732.0}, {"date": "2016-11-03", "close": 29.9085, "volume": 887077.0}, {"date": "2016-11-04", "close": 29.1122, "volume": 610331.0}, {"date": "2016-11-07", "close": 30.0069, "volume": 502235.0}, {"date": "2016-11-08", "close": 30.2127, "volume": 382880.0}, {"date": "2016-11-09", "close": 31.9394, "volume": 800749.0}, {"date": "2016-11-10", "close": 34.4623, "volume": 1707451.0}, {"date": "2016-11-11", "close": 33.5319, "volume": 665643.0}, {"date": "2016-11-14", "close": 33.9255, "volume": 632887.0}, {"date": "2016-11-15", "close": 34.2744, "volume": 596276.0}, {"date": "2016-11-16", "close": 33.9434, "volume": 615123.0}, {"date": "2016-11-17", "close": 33.8718, "volume": 593278.0}, {"date": "2016-11-18", "close": 33.514, "volume": 796167.0}, {"date": "2016-11-21", "close": 33.9613, "volume": 493180.0}, {"date": "2016-11-22", "close": 34.3281, "volume": 514368.0}, {"date": "2016-11-23", "close": 34.3281, "volume": 430058.0}, {"date": "2016-11-25", "close": 34.6323, "volume": 243042.0}, {"date": "2016-11-28", "close": 34.0597, "volume": 467553.0}, {"date": "2016-11-29", "close": 34.4265, "volume": 471711.0}, {"date": "2016-11-30", "close": 34.4623, "volume": 606701.0}, {"date": "2016-12-01", "close": 35.3212, "volume": 746953.0}, {"date": "2016-12-02", "close": 35.2765, "volume": 655809.0}, {"date": "2016-12-05", "close": 35.9832, "volume": 949023.0}, {"date": "2016-12-06", "close": 36.1622, "volume": 541409.0}, {"date": "2016-12-07", "close": 37.3968, "volume": 814087.0}, {"date": "2016-12-08", "close": 36.7079, "volume": 664990.0}, {"date": "2016-12-09", "close": 36.0816, "volume": 655668.0}, {"date": "2016-12-12", "close": 35.5359, "volume": 555114.0}, {"date": "2016-12-13", "close": 35.7954, "volume": 394182.0}, {"date": "2016-12-14", "close": 35.2407, "volume": 541885.0}, {"date": "2016-12-15", "close": 35.1959, "volume": 576755.0}, {"date": "2016-12-16", "close": 35.2586, "volume": 558799.0}, {"date": "2016-12-19", "close": 34.7039, "volume": 550830.0}, {"date": "2016-12-20", "close": 35.2943, "volume": 314247.0}, {"date": "2016-12-21", "close": 35.1959, "volume": 257088.0}, {"date": "2016-12-22", "close": 35.1244, "volume": 536157.0}, {"date": "2016-12-23", "close": 35.1601, "volume": 169474.0}, {"date": "2016-12-27", "close": 35.2138, "volume": 183379.0}, {"date": "2016-12-28", "close": 34.8917, "volume": 243720.0}, {"date": "2016-12-29", "close": 35.2854, "volume": 518222.0}, {"date": "2016-12-30", "close": 35.5985, "volume": 378802.0}, {"date": "2017-01-03", "close": 35.9117, "volume": 571624.0}, {"date": "2017-01-04", "close": 36.2874, "volume": 406619.0}, {"date": "2017-01-05", "close": 35.6075, "volume": 601703.0}, {"date": "2017-01-06", "close": 35.4464, "volume": 473271.0}, {"date": "2017-01-09", "close": 34.7665, "volume": 450040.0}, {"date": "2017-01-10", "close": 34.4713, "volume": 491704.0}, {"date": "2017-01-11", "close": 35.0796, "volume": 602516.0}, {"date": "2017-01-12", "close": 34.8917, "volume": 419506.0}, {"date": "2017-01-13", "close": 35.1244, "volume": 286440.0}, {"date": "2017-01-17", "close": 34.8112, "volume": 398902.0}, {"date": "2017-01-18", "close": 34.3102, "volume": 421340.0}, {"date": "2017-01-19", "close": 34.3281, "volume": 372936.0}, {"date": "2017-01-20", "close": 34.3997, "volume": 379347.0}, {"date": "2017-01-23", "close": 34.6323, "volume": 266800.0}, {"date": "2017-01-24", "close": 35.0349, "volume": 294899.0}, {"date": "2017-01-25", "close": 35.849, "volume": 298586.0}, {"date": "2017-01-26", "close": 35.7327, "volume": 358378.0}, {"date": "2017-01-27", "close": 35.4464, "volume": 250503.0}, {"date": "2017-01-30", "close": 34.8112, "volume": 707351.0}, {"date": "2017-01-31", "close": 34.7039, "volume": 330858.0}, {"date": "2017-02-01", "close": 35.3301, "volume": 504986.0}, {"date": "2017-02-02", "close": 34.9186, "volume": 470240.0}, {"date": "2017-02-03", "close": 35.7238, "volume": 422555.0}, {"date": "2017-02-06", "close": 35.3122, "volume": 283284.0}, {"date": "2017-02-07", "close": 35.5091, "volume": 230501.0}, {"date": "2017-02-08", "close": 35.2496, "volume": 288251.0}, {"date": "2017-02-09", "close": 35.9117, "volume": 301081.0}, {"date": "2017-02-10", "close": 36.198, "volume": 284343.0}, {"date": "2017-02-13", "close": 36.4127, "volume": 312582.0}, {"date": "2017-02-14", "close": 36.2516, "volume": 322956.0}, {"date": "2017-02-15", "close": 36.6363, "volume": 241132.0}, {"date": "2017-02-16", "close": 36.4753, "volume": 243266.0}, {"date": "2017-02-17", "close": 36.0638, "volume": 254628.0}, {"date": "2017-02-21", "close": 36.3322, "volume": 228780.0}, {"date": "2017-02-22", "close": 36.35, "volume": 215595.0}, {"date": "2017-02-23", "close": 36.4216, "volume": 232425.0}, {"date": "2017-02-24", "close": 36.0995, "volume": 273748.0}, {"date": "2017-02-27", "close": 36.2516, "volume": 332348.0}, {"date": "2017-02-28", "close": 35.849, "volume": 394095.0}, {"date": "2017-03-01", "close": 36.3322, "volume": 340043.0}, {"date": "2017-03-02", "close": 35.8848, "volume": 283923.0}, {"date": "2017-03-03", "close": 36.4216, "volume": 225371.0}, {"date": "2017-03-06", "close": 36.2158, "volume": 162992.0}, {"date": "2017-03-07", "close": 35.8848, "volume": 404204.0}, {"date": "2017-03-08", "close": 35.7506, "volume": 335691.0}, {"date": "2017-03-09", "close": 36.0011, "volume": 228531.0}, {"date": "2017-03-10", "close": 35.9832, "volume": 375508.0}, {"date": "2017-03-13", "close": 36.5558, "volume": 300831.0}, {"date": "2017-03-14", "close": 37.4684, "volume": 539091.0}, {"date": "2017-03-15", "close": 38.0499, "volume": 521074.0}, {"date": "2017-03-16", "close": 38.8998, "volume": 392560.0}, {"date": "2017-03-17", "close": 39.034, "volume": 396183.0}, {"date": "2017-03-20", "close": 38.9625, "volume": 300422.0}, {"date": "2017-03-21", "close": 38.8998, "volume": 484736.0}, {"date": "2017-03-22", "close": 38.6046, "volume": 393545.0}, {"date": "2017-03-23", "close": 38.4883, "volume": 437878.0}, {"date": "2017-03-24", "close": 38.4793, "volume": 178033.0}, {"date": "2017-03-27", "close": 38.4346, "volume": 305181.0}, {"date": "2017-03-28", "close": 38.5062, "volume": 285852.0}, {"date": "2017-03-29", "close": 37.37, "volume": 294615.0}, {"date": "2017-03-30", "close": 37.8083, "volume": 211016.0}, {"date": "2017-03-31", "close": 37.8978, "volume": 243127.0}, {"date": "2017-04-03", "close": 37.3342, "volume": 529392.0}, {"date": "2017-04-04", "close": 37.3878, "volume": 312411.0}, {"date": "2017-04-05", "close": 37.2537, "volume": 287737.0}, {"date": "2017-04-06", "close": 37.4594, "volume": 354669.0}, {"date": "2017-04-07", "close": 37.191, "volume": 243239.0}, {"date": "2017-04-10", "close": 37.37, "volume": 238288.0}, {"date": "2017-04-11", "close": 37.701, "volume": 307932.0}, {"date": "2017-04-12", "close": 37.2805, "volume": 241995.0}, {"date": "2017-04-13", "close": 37.0479, "volume": 391232.0}, {"date": "2017-04-17", "close": 37.6294, "volume": 144655.0}, {"date": "2017-04-18", "close": 37.0658, "volume": 356490.0}, {"date": "2017-04-19", "close": 37.0747, "volume": 320400.0}, {"date": "2017-04-20", "close": 37.8531, "volume": 321828.0}, {"date": "2017-04-21", "close": 37.6205, "volume": 180229.0}, {"date": "2017-04-24", "close": 38.8104, "volume": 295682.0}, {"date": "2017-04-25", "close": 38.9535, "volume": 253759.0}, {"date": "2017-04-26", "close": 39.4366, "volume": 397718.0}, {"date": "2017-04-27", "close": 40.1523, "volume": 393179.0}, {"date": "2017-04-28", "close": 39.714, "volume": 197415.0}, {"date": "2017-05-01", "close": 39.8661, "volume": 274279.0}, {"date": "2017-05-02", "close": 40.2687, "volume": 311279.0}, {"date": "2017-05-03", "close": 40.206, "volume": 212161.0}, {"date": "2017-05-04", "close": 40.6086, "volume": 226283.0}, {"date": "2017-05-05", "close": 40.9128, "volume": 203289.0}, {"date": "2017-05-08", "close": 40.4029, "volume": 247930.0}, {"date": "2017-05-09", "close": 40.4655, "volume": 161369.0}, {"date": "2017-05-10", "close": 40.8949, "volume": 188382.0}, {"date": "2017-05-11", "close": 40.6176, "volume": 227800.0}, {"date": "2017-05-12", "close": 40.6534, "volume": 232841.0}, {"date": "2017-05-15", "close": 40.8681, "volume": 182516.0}, {"date": "2017-05-16", "close": 41.0112, "volume": 183351.0}, {"date": "2017-05-17", "close": 39.8392, "volume": 268244.0}, {"date": "2017-05-18", "close": 40.6534, "volume": 391900.0}, {"date": "2017-05-19", "close": 41.047, "volume": 250257.0}, {"date": "2017-05-22", "close": 40.5639, "volume": 346166.0}, {"date": "2017-05-23", "close": 40.5997, "volume": 194745.0}, {"date": "2017-05-24", "close": 40.4386, "volume": 292438.0}, {"date": "2017-05-25", "close": 40.6623, "volume": 480816.0}, {"date": "2017-05-26", "close": 40.2329, "volume": 385852.0}, {"date": "2017-05-30", "close": 40.1523, "volume": 255261.0}, {"date": "2017-05-31", "close": 40.2865, "volume": 335001.0}, {"date": "2017-06-01", "close": 40.9039, "volume": 254418.0}, {"date": "2017-06-02", "close": 40.8323, "volume": 429728.0}, {"date": "2017-06-05", "close": 40.5192, "volume": 847090.0}, {"date": "2017-06-06", "close": 40.2687, "volume": 362774.0}, {"date": "2017-06-07", "close": 40.5907, "volume": 257076.0}, {"date": "2017-06-08", "close": 40.6713, "volume": 298011.0}, {"date": "2017-06-09", "close": 40.9039, "volume": 401563.0}, {"date": "2017-06-12", "close": 40.716, "volume": 310836.0}, {"date": "2017-06-13", "close": 40.7965, "volume": 244986.0}, {"date": "2017-06-14", "close": 40.707, "volume": 329988.0}, {"date": "2017-06-15", "close": 40.6355, "volume": 316780.0}, {"date": "2017-06-16", "close": 41.1902, "volume": 448110.0}, {"date": "2017-06-19", "close": 41.4228, "volume": 239366.0}, {"date": "2017-06-20", "close": 40.9128, "volume": 177453.0}, {"date": "2017-06-21", "close": 40.6623, "volume": 212530.0}, {"date": "2017-06-22", "close": 40.546, "volume": 278176.0}, {"date": "2017-06-23", "close": 40.9307, "volume": 288749.0}, {"date": "2017-06-26", "close": 41.3959, "volume": 223371.0}, {"date": "2017-06-27", "close": 41.1902, "volume": 364202.0}, {"date": "2017-06-28", "close": 41.7359, "volume": 463048.0}, {"date": "2017-06-29", "close": 41.3065, "volume": 468312.0}, {"date": "2017-06-30", "close": 41.1633, "volume": 999841.0}, {"date": "2017-07-03", "close": 41.4138, "volume": 291112.0}, {"date": "2017-07-05", "close": 41.4138, "volume": 370810.0}, {"date": "2017-07-06", "close": 41.2707, "volume": 326628.0}, {"date": "2017-07-07", "close": 41.2259, "volume": 248717.0}, {"date": "2017-07-10", "close": 41.5749, "volume": 161936.0}, {"date": "2017-07-11", "close": 40.4923, "volume": 307285.0}, {"date": "2017-07-12", "close": 41.217, "volume": 262585.0}, {"date": "2017-07-13", "close": 41.718, "volume": 203980.0}, {"date": "2017-07-14", "close": 41.5928, "volume": 188516.0}, {"date": "2017-07-17", "close": 41.4228, "volume": 221131.0}, {"date": "2017-07-18", "close": 41.1812, "volume": 245216.0}, {"date": "2017-07-19", "close": 41.4943, "volume": 152203.0}, {"date": "2017-07-20", "close": 41.7001, "volume": 195254.0}, {"date": "2017-07-21", "close": 41.9953, "volume": 163690.0}, {"date": "2017-07-24", "close": 41.9059, "volume": 303041.0}, {"date": "2017-07-25", "close": 42.4695, "volume": 248739.0}, {"date": "2017-07-26", "close": 42.899, "volume": 216382.0}, {"date": "2017-07-27", "close": 42.8363, "volume": 211433.0}, {"date": "2017-07-28", "close": 42.8542, "volume": 176643.0}, {"date": "2017-07-31", "close": 43.8115, "volume": 281458.0}, {"date": "2017-08-01", "close": 44.2499, "volume": 297133.0}, {"date": "2017-08-02", "close": 43.6952, "volume": 719974.0}, {"date": "2017-08-03", "close": 43.6594, "volume": 159695.0}, {"date": "2017-08-04", "close": 43.6415, "volume": 155496.0}, {"date": "2017-08-07", "close": 43.5789, "volume": 447448.0}, {"date": "2017-08-08", "close": 43.6952, "volume": 249451.0}, {"date": "2017-08-09", "close": 43.0779, "volume": 193757.0}, {"date": "2017-08-10", "close": 42.2011, "volume": 254469.0}, {"date": "2017-08-11", "close": 41.5301, "volume": 227458.0}, {"date": "2017-08-14", "close": 42.0132, "volume": 169271.0}, {"date": "2017-08-15", "close": 41.7717, "volume": 190198.0}, {"date": "2017-08-16", "close": 42.049, "volume": 147230.0}, {"date": "2017-08-17", "close": 41.4854, "volume": 167636.0}, {"date": "2017-08-18", "close": 41.6196, "volume": 206240.0}, {"date": "2017-08-21", "close": 41.5212, "volume": 150912.0}, {"date": "2017-08-22", "close": 41.7448, "volume": 192595.0}, {"date": "2017-08-23", "close": 41.1723, "volume": 195726.0}, {"date": "2017-08-24", "close": 41.6643, "volume": 118745.0}, {"date": "2017-08-25", "close": 41.9506, "volume": 116574.0}, {"date": "2017-08-28", "close": 41.8522, "volume": 92830.0}, {"date": "2017-08-29", "close": 41.5838, "volume": 101857.0}, {"date": "2017-08-30", "close": 41.4407, "volume": 83819.0}, {"date": "2017-08-31", "close": 41.9864, "volume": 158369.0}, {"date": "2017-09-01", "close": 42.2548, "volume": 113435.0}, {"date": "2017-09-05", "close": 41.1007, "volume": 181783.0}, {"date": "2017-09-06", "close": 41.1723, "volume": 224097.0}, {"date": "2017-09-07", "close": 41.0828, "volume": 190923.0}, {"date": "2017-09-08", "close": 41.5033, "volume": 169775.0}, {"date": "2017-09-11", "close": 42.1922, "volume": 137309.0}, {"date": "2017-09-12", "close": 42.8274, "volume": 214896.0}, {"date": "2017-09-13", "close": 42.2548, "volume": 131012.0}, {"date": "2017-09-14", "close": 42.2459, "volume": 131463.0}, {"date": "2017-09-15", "close": 42.3264, "volume": 102939.0}, {"date": "2017-09-18", "close": 42.4964, "volume": 141127.0}, {"date": "2017-09-19", "close": 42.6216, "volume": 174727.0}, {"date": "2017-09-20", "close": 42.9437, "volume": 240763.0}, {"date": "2017-09-21", "close": 43.1942, "volume": 151706.0}, {"date": "2017-09-22", "close": 43.0421, "volume": 137379.0}, {"date": "2017-09-25", "close": 42.1743, "volume": 251794.0}, {"date": "2017-09-26", "close": 41.4764, "volume": 1258834.0}, {"date": "2017-09-27", "close": 42.4337, "volume": 505720.0}, {"date": "2017-09-28", "close": 42.9258, "volume": 182748.0}, {"date": "2017-09-29", "close": 42.8632, "volume": 483098.0}, {"date": "2017-10-02", "close": 42.9526, "volume": 145736.0}, {"date": "2017-10-03", "close": 42.4248, "volume": 216068.0}, {"date": "2017-10-04", "close": 42.3353, "volume": 223552.0}, {"date": "2017-10-05", "close": 42.2548, "volume": 198778.0}, {"date": "2017-10-06", "close": 42.6663, "volume": 177941.0}, {"date": "2017-10-09", "close": 42.8005, "volume": 131208.0}, {"date": "2017-10-10", "close": 43.2837, "volume": 154911.0}, {"date": "2017-10-11", "close": 43.2479, "volume": 104651.0}, {"date": "2017-10-12", "close": 43.2389, "volume": 172057.0}, {"date": "2017-10-13", "close": 43.4358, "volume": 124839.0}, {"date": "2017-10-16", "close": 43.1584, "volume": 151972.0}, {"date": "2017-10-17", "close": 42.9616, "volume": 101571.0}, {"date": "2017-10-18", "close": 43.391, "volume": 160965.0}, {"date": "2017-10-19", "close": 43.4, "volume": 105649.0}, {"date": "2017-10-20", "close": 43.9636, "volume": 160738.0}, {"date": "2017-10-23", "close": 44.2231, "volume": 195715.0}, {"date": "2017-10-24", "close": 43.8026, "volume": 172044.0}, {"date": "2017-10-25", "close": 43.8026, "volume": 142619.0}, {"date": "2017-10-26", "close": 43.9457, "volume": 199508.0}, {"date": "2017-10-27", "close": 43.7042, "volume": 125675.0}, {"date": "2017-10-30", "close": 43.6147, "volume": 105881.0}, {"date": "2017-10-31", "close": 43.8652, "volume": 126463.0}, {"date": "2017-11-01", "close": 43.7936, "volume": 294600.0}, {"date": "2017-11-02", "close": 43.7489, "volume": 261725.0}, {"date": "2017-11-03", "close": 43.731, "volume": 98245.0}, {"date": "2017-11-06", "close": 43.722, "volume": 81781.0}, {"date": "2017-11-07", "close": 43.3016, "volume": 157345.0}, {"date": "2017-11-08", "close": 43.1495, "volume": 110627.0}, {"date": "2017-11-09", "close": 43.3194, "volume": 121294.0}, {"date": "2017-11-10", "close": 43.5163, "volume": 120668.0}, {"date": "2017-11-13", "close": 43.6505, "volume": 142619.0}, {"date": "2017-11-14", "close": 43.5431, "volume": 140308.0}, {"date": "2017-11-15", "close": 43.731, "volume": 183210.0}, {"date": "2017-11-16", "close": 44.1694, "volume": 203220.0}, {"date": "2017-11-17", "close": 44.6793, "volume": 284434.0}, {"date": "2017-11-20", "close": 44.6078, "volume": 124870.0}, {"date": "2017-11-21", "close": 45.4308, "volume": 171586.0}, {"date": "2017-11-22", "close": 44.742, "volume": 158315.0}, {"date": "2017-11-24", "close": 44.9925, "volume": 66289.0}, {"date": "2017-11-27", "close": 44.9567, "volume": 109542.0}, {"date": "2017-11-28", "close": 45.413, "volume": 142775.0}, {"date": "2017-11-29", "close": 45.4845, "volume": 154893.0}, {"date": "2017-11-30", "close": 44.8672, "volume": 170142.0}, {"date": "2017-12-01", "close": 44.2141, "volume": 192830.0}, {"date": "2017-12-04", "close": 43.9725, "volume": 192136.0}, {"date": "2017-12-05", "close": 43.3731, "volume": 140581.0}, {"date": "2017-12-06", "close": 43.2658, "volume": 177504.0}, {"date": "2017-12-07", "close": 43.391, "volume": 241085.0}, {"date": "2017-12-08", "close": 44.1067, "volume": 119403.0}, {"date": "2017-12-11", "close": 43.9994, "volume": 144791.0}, {"date": "2017-12-12", "close": 43.6326, "volume": 153637.0}, {"date": "2017-12-13", "close": 43.8205, "volume": 126637.0}, {"date": "2017-12-14", "close": 44.1783, "volume": 155210.0}, {"date": "2017-12-15", "close": 43.9815, "volume": 157276.0}, {"date": "2017-12-18", "close": 45.064, "volume": 177937.0}, {"date": "2017-12-19", "close": 44.7241, "volume": 157957.0}, {"date": "2017-12-20", "close": 44.4915, "volume": 109090.0}, {"date": "2017-12-21", "close": 44.7598, "volume": 171820.0}, {"date": "2017-12-22", "close": 44.733, "volume": 112655.0}, {"date": "2017-12-26", "close": 44.8314, "volume": 129775.0}, {"date": "2017-12-27", "close": 44.9925, "volume": 221375.0}, {"date": "2017-12-28", "close": 45.2788, "volume": 120484.0}, {"date": "2017-12-29", "close": 45.4308, "volume": 132142.0}, {"date": "2018-01-02", "close": 45.5829, "volume": 219815.0}, {"date": "2018-01-03", "close": 45.565, "volume": 171626.0}, {"date": "2018-01-04", "close": 45.9408, "volume": 199059.0}, {"date": "2018-01-05", "close": 46.585, "volume": 165758.0}, {"date": "2018-01-08", "close": 46.1913, "volume": 158103.0}, {"date": "2018-01-09", "close": 46.2271, "volume": 293083.0}, {"date": "2018-01-10", "close": 47.578, "volume": 533257.0}, {"date": "2018-01-11", "close": 47.8822, "volume": 182016.0}, {"date": "2018-01-12", "close": 48.5622, "volume": 310559.0}, {"date": "2018-01-16", "close": 48.258, "volume": 150463.0}, {"date": "2018-01-17", "close": 49.1258, "volume": 149747.0}, {"date": "2018-01-18", "close": 49.1168, "volume": 128073.0}, {"date": "2018-01-19", "close": 49.251, "volume": 99445.0}, {"date": "2018-01-22", "close": 49.2242, "volume": 128589.0}, {"date": "2018-01-23", "close": 48.9916, "volume": 206236.0}, {"date": "2018-01-24", "close": 49.3316, "volume": 144371.0}, {"date": "2018-01-25", "close": 48.7411, "volume": 195944.0}, {"date": "2018-01-26", "close": 48.8842, "volume": 259846.0}, {"date": "2018-01-29", "close": 48.6606, "volume": 133237.0}, {"date": "2018-01-30", "close": 48.2759, "volume": 121739.0}, {"date": "2018-01-31", "close": 48.428, "volume": 188444.0}, {"date": "2018-02-01", "close": 48.6874, "volume": 154374.0}, {"date": "2018-02-02", "close": 47.408, "volume": 190847.0}, {"date": "2018-02-05", "close": 44.8404, "volume": 331057.0}, {"date": "2018-02-06", "close": 45.1088, "volume": 469670.0}, {"date": "2018-02-07", "close": 45.404, "volume": 232860.0}, {"date": "2018-02-08", "close": 43.8831, "volume": 287696.0}, {"date": "2018-02-09", "close": 44.071, "volume": 292788.0}, {"date": "2018-02-12", "close": 44.6257, "volume": 294475.0}, {"date": "2018-02-13", "close": 44.9477, "volume": 211442.0}, {"date": "2018-02-14", "close": 45.7887, "volume": 238730.0}, {"date": "2018-02-15", "close": 46.2003, "volume": 189549.0}, {"date": "2018-02-16", "close": 46.1824, "volume": 134450.0}, {"date": "2018-02-20", "close": 46.0124, "volume": 159508.0}, {"date": "2018-02-21", "close": 45.8961, "volume": 132095.0}, {"date": "2018-02-22", "close": 45.7619, "volume": 139820.0}, {"date": "2018-02-23", "close": 46.1645, "volume": 138607.0}, {"date": "2018-02-26", "close": 46.3166, "volume": 125501.0}, {"date": "2018-02-27", "close": 45.6456, "volume": 239257.0}, {"date": "2018-02-28", "close": 44.9746, "volume": 209666.0}, {"date": "2018-03-01", "close": 44.7509, "volume": 224779.0}, {"date": "2018-03-02", "close": 44.7241, "volume": 172870.0}, {"date": "2018-03-05", "close": 44.894, "volume": 147129.0}, {"date": "2018-03-06", "close": 45.2519, "volume": 152202.0}, {"date": "2018-03-07", "close": 45.4219, "volume": 122969.0}, {"date": "2018-03-08", "close": 45.5919, "volume": 205572.0}, {"date": "2018-03-09", "close": 46.1466, "volume": 190783.0}, {"date": "2018-03-12", "close": 46.0034, "volume": 178888.0}, {"date": "2018-03-13", "close": 45.7261, "volume": 228334.0}, {"date": "2018-03-14", "close": 48.3027, "volume": 505249.0}, {"date": "2018-03-15", "close": 48.2669, "volume": 455164.0}, {"date": "2018-03-16", "close": 47.7122, "volume": 279796.0}, {"date": "2018-03-19", "close": 47.3902, "volume": 176310.0}, {"date": "2018-03-20", "close": 47.6675, "volume": 173871.0}, {"date": "2018-03-21", "close": 47.6407, "volume": 182155.0}, {"date": "2018-03-22", "close": 46.1466, "volume": 130915.0}, {"date": "2018-03-23", "close": 45.5293, "volume": 212105.0}, {"date": "2018-03-26", "close": 46.4865, "volume": 252734.0}, {"date": "2018-03-27", "close": 45.7261, "volume": 201176.0}, {"date": "2018-03-28", "close": 46.2092, "volume": 271825.0}, {"date": "2018-03-29", "close": 45.744, "volume": 244472.0}, {"date": "2018-04-02", "close": 44.1694, "volume": 166106.0}, {"date": "2018-04-03", "close": 44.232, "volume": 283446.0}, {"date": "2018-04-04", "close": 44.6435, "volume": 234438.0}, {"date": "2018-04-05", "close": 44.9567, "volume": 129169.0}, {"date": "2018-04-06", "close": 44.4736, "volume": 162303.0}, {"date": "2018-04-09", "close": 44.8762, "volume": 144633.0}, {"date": "2018-04-10", "close": 45.744, "volume": 130777.0}, {"date": "2018-04-11", "close": 45.8155, "volume": 163870.0}, {"date": "2018-04-12", "close": 46.3166, "volume": 128338.0}, {"date": "2018-04-13", "close": 46.9249, "volume": 355541.0}, {"date": "2018-04-16", "close": 46.6118, "volume": 150474.0}, {"date": "2018-04-17", "close": 46.7639, "volume": 133025.0}, {"date": "2018-04-18", "close": 47.0323, "volume": 106438.0}, {"date": "2018-04-19", "close": 46.9786, "volume": 122148.0}, {"date": "2018-04-20", "close": 47.0323, "volume": 108868.0}, {"date": "2018-04-23", "close": 47.086, "volume": 89336.0}, {"date": "2018-04-24", "close": 46.4329, "volume": 250617.0}, {"date": "2018-04-25", "close": 46.2003, "volume": 189134.0}, {"date": "2018-04-26", "close": 46.3523, "volume": 122208.0}, {"date": "2018-04-27", "close": 46.1555, "volume": 157364.0}, {"date": "2018-04-30", "close": 45.914, "volume": 154439.0}, {"date": "2018-05-01", "close": 46.1376, "volume": 176723.0}, {"date": "2018-05-02", "close": 45.6545, "volume": 138243.0}, {"date": "2018-05-03", "close": 45.905, "volume": 238511.0}, {"date": "2018-05-04", "close": 45.9855, "volume": 153867.0}, {"date": "2018-05-07", "close": 46.1466, "volume": 84099.0}, {"date": "2018-05-08", "close": 46.1287, "volume": 141455.0}, {"date": "2018-05-09", "close": 47.0323, "volume": 264654.0}, {"date": "2018-05-10", "close": 46.7818, "volume": 147805.0}, {"date": "2018-05-11", "close": 46.6476, "volume": 122925.0}, {"date": "2018-05-14", "close": 46.2897, "volume": 181213.0}, {"date": "2018-05-15", "close": 46.5044, "volume": 175403.0}, {"date": "2018-05-16", "close": 46.3971, "volume": 193768.0}, {"date": "2018-05-17", "close": 46.4955, "volume": 122991.0}, {"date": "2018-05-18", "close": 46.6207, "volume": 91676.0}, {"date": "2018-05-21", "close": 46.9249, "volume": 115181.0}, {"date": "2018-05-22", "close": 46.7549, "volume": 215749.0}, {"date": "2018-05-23", "close": 45.7977, "volume": 219229.0}, {"date": "2018-05-24", "close": 45.064, "volume": 186276.0}, {"date": "2018-05-25", "close": 45.073, "volume": 279792.0}, {"date": "2018-05-29", "close": 42.8184, "volume": 258047.0}, {"date": "2018-05-30", "close": 43.391, "volume": 215389.0}, {"date": "2018-05-31", "close": 43.2837, "volume": 207561.0}, {"date": "2018-06-01", "close": 44.0262, "volume": 191471.0}, {"date": "2018-06-04", "close": 44.2588, "volume": 143267.0}, {"date": "2018-06-05", "close": 44.1962, "volume": 127761.0}, {"date": "2018-06-06", "close": 44.4646, "volume": 124899.0}, {"date": "2018-06-07", "close": 44.2231, "volume": 165213.0}, {"date": "2018-06-08", "close": 44.3394, "volume": 163813.0}, {"date": "2018-06-11", "close": 44.9656, "volume": 531415.0}, {"date": "2018-06-12", "close": 44.5272, "volume": 127646.0}, {"date": "2018-06-13", "close": 44.6435, "volume": 117419.0}, {"date": "2018-06-14", "close": 44.4467, "volume": 160747.0}, {"date": "2018-06-15", "close": 44.062, "volume": 139322.0}, {"date": "2018-06-18", "close": 43.57, "volume": 159084.0}, {"date": "2018-06-19", "close": 43.3016, "volume": 173004.0}, {"date": "2018-06-20", "close": 43.0242, "volume": 173480.0}, {"date": "2018-06-21", "close": 42.3979, "volume": 214875.0}, {"date": "2018-06-22", "close": 43.0153, "volume": 130474.0}, {"date": "2018-06-25", "close": 41.5122, "volume": 238569.0}, {"date": "2018-06-26", "close": 41.7717, "volume": 211741.0}, {"date": "2018-06-27", "close": 41.0828, "volume": 162542.0}, {"date": "2018-06-28", "close": 40.8502, "volume": 224207.0}, {"date": "2018-06-29", "close": 40.886, "volume": 169732.0}, {"date": "2018-07-02", "close": 40.8949, "volume": 183007.0}, {"date": "2018-07-03", "close": 41.3512, "volume": 372968.0}, {"date": "2018-07-05", "close": 41.8254, "volume": 200085.0}, {"date": "2018-07-06", "close": 41.8075, "volume": 122523.0}, {"date": "2018-07-09", "close": 42.559, "volume": 160186.0}, {"date": "2018-07-10", "close": 42.0311, "volume": 154141.0}, {"date": "2018-07-11", "close": 40.6623, "volume": 227836.0}, {"date": "2018-07-12", "close": 41.0202, "volume": 132768.0}, {"date": "2018-07-13", "close": 40.9844, "volume": 114477.0}, {"date": "2018-07-16", "close": 41.0023, "volume": 159596.0}, {"date": "2018-07-17", "close": 41.0381, "volume": 176462.0}, {"date": "2018-07-18", "close": 41.4854, "volume": 131945.0}, {"date": "2018-07-19", "close": 41.5838, "volume": 186075.0}, {"date": "2018-07-20", "close": 41.888, "volume": 161570.0}, {"date": "2018-07-23", "close": 41.7806, "volume": 110738.0}, {"date": "2018-07-24", "close": 42.2548, "volume": 132828.0}, {"date": "2018-07-25", "close": 41.7001, "volume": 149434.0}, {"date": "2018-07-26", "close": 41.6375, "volume": 120466.0}, {"date": "2018-07-27", "close": 41.6464, "volume": 143572.0}, {"date": "2018-07-30", "close": 41.9775, "volume": 155217.0}, {"date": "2018-07-31", "close": 42.3353, "volume": 134442.0}, {"date": "2018-08-01", "close": 41.9327, "volume": 159743.0}, {"date": "2018-08-02", "close": 40.6981, "volume": 231441.0}, {"date": "2018-08-03", "close": 40.7518, "volume": 209348.0}, {"date": "2018-08-06", "close": 40.5639, "volume": 96280.0}, {"date": "2018-08-07", "close": 40.6444, "volume": 186553.0}, {"date": "2018-08-08", "close": 41.9327, "volume": 220388.0}, {"date": "2018-08-09", "close": 41.8969, "volume": 203580.0}, {"date": "2018-08-10", "close": 40.9039, "volume": 244041.0}, {"date": "2018-08-13", "close": 40.5728, "volume": 151168.0}, {"date": "2018-08-14", "close": 40.045, "volume": 173898.0}, {"date": "2018-08-15", "close": 38.7925, "volume": 182518.0}, {"date": "2018-08-16", "close": 39.4008, "volume": 119812.0}, {"date": "2018-08-17", "close": 39.1593, "volume": 101810.0}, {"date": "2018-08-20", "close": 39.5171, "volume": 125458.0}, {"date": "2018-08-21", "close": 40.0897, "volume": 156649.0}, {"date": "2018-08-22", "close": 40.1881, "volume": 223798.0}, {"date": "2018-08-23", "close": 39.4635, "volume": 257717.0}, {"date": "2018-08-24", "close": 39.7676, "volume": 161273.0}, {"date": "2018-08-27", "close": 40.3939, "volume": 103334.0}, {"date": "2018-08-28", "close": 40.3939, "volume": 162620.0}, {"date": "2018-08-29", "close": 40.6176, "volume": 200463.0}, {"date": "2018-08-30", "close": 40.2687, "volume": 126713.0}, {"date": "2018-08-31", "close": 40.2329, "volume": 140536.0}, {"date": "2018-09-04", "close": 39.714, "volume": 310714.0}, {"date": "2018-09-05", "close": 39.5082, "volume": 196088.0}, {"date": "2018-09-06", "close": 39.4098, "volume": 147051.0}, {"date": "2018-09-07", "close": 38.9088, "volume": 163129.0}, {"date": "2018-09-10", "close": 39.2577, "volume": 116283.0}, {"date": "2018-09-11", "close": 39.2219, "volume": 211042.0}, {"date": "2018-09-12", "close": 39.0877, "volume": 377277.0}, {"date": "2018-09-13", "close": 39.7766, "volume": 158041.0}, {"date": "2018-09-14", "close": 40.0092, "volume": 149001.0}, {"date": "2018-09-17", "close": 39.5082, "volume": 163321.0}, {"date": "2018-09-18", "close": 39.2935, "volume": 169477.0}, {"date": "2018-09-19", "close": 40.6981, "volume": 229213.0}, {"date": "2018-09-20", "close": 41.9864, "volume": 196234.0}, {"date": "2018-09-21", "close": 42.3801, "volume": 259192.0}, {"date": "2018-09-24", "close": 42.1117, "volume": 175040.0}, {"date": "2018-09-25", "close": 42.228, "volume": 105845.0}, {"date": "2018-09-26", "close": 42.3443, "volume": 137064.0}, {"date": "2018-09-27", "close": 41.9953, "volume": 119700.0}, {"date": "2018-09-28", "close": 41.056, "volume": 159308.0}, {"date": "2018-10-01", "close": 40.7876, "volume": 122795.0}, {"date": "2018-10-02", "close": 39.9466, "volume": 208223.0}, {"date": "2018-10-03", "close": 40.4297, "volume": 113456.0}, {"date": "2018-10-04", "close": 40.2239, "volume": 102542.0}, {"date": "2018-10-05", "close": 39.7945, "volume": 144549.0}, {"date": "2018-10-08", "close": 39.4456, "volume": 436677.0}, {"date": "2018-10-09", "close": 39.204, "volume": 240134.0}, {"date": "2018-10-10", "close": 38.3809, "volume": 184723.0}, {"date": "2018-10-11", "close": 37.0926, "volume": 191747.0}, {"date": "2018-10-12", "close": 37.5668, "volume": 198852.0}, {"date": "2018-10-15", "close": 36.9316, "volume": 372990.0}, {"date": "2018-10-16", "close": 37.0747, "volume": 227319.0}, {"date": "2018-10-17", "close": 36.7974, "volume": 255861.0}, {"date": "2018-10-18", "close": 35.4554, "volume": 244101.0}, {"date": "2018-10-19", "close": 35.348, "volume": 447851.0}, {"date": "2018-10-22", "close": 34.9633, "volume": 327547.0}, {"date": "2018-10-23", "close": 35.357, "volume": 308297.0}, {"date": "2018-10-24", "close": 34.0329, "volume": 276133.0}, {"date": "2018-10-25", "close": 34.5428, "volume": 255855.0}, {"date": "2018-10-26", "close": 34.3192, "volume": 263946.0}, {"date": "2018-10-29", "close": 34.5518, "volume": 276327.0}, {"date": "2018-10-30", "close": 34.9096, "volume": 233260.0}, {"date": "2018-10-31", "close": 35.6343, "volume": 301555.0}, {"date": "2018-11-01", "close": 36.4216, "volume": 264921.0}, {"date": "2018-11-02", "close": 37.5578, "volume": 305238.0}, {"date": "2018-11-05", "close": 37.0121, "volume": 176315.0}, {"date": "2018-11-06", "close": 37.0568, "volume": 169649.0}, {"date": "2018-11-07", "close": 37.6652, "volume": 146477.0}, {"date": "2018-11-08", "close": 37.7278, "volume": 157147.0}, {"date": "2018-11-09", "close": 37.3431, "volume": 118603.0}, {"date": "2018-11-12", "close": 36.3679, "volume": 178942.0}, {"date": "2018-11-13", "close": 37.2894, "volume": 231166.0}, {"date": "2018-11-14", "close": 37.4594, "volume": 264925.0}, {"date": "2018-11-15", "close": 36.7705, "volume": 249591.0}, {"date": "2018-11-16", "close": 35.9653, "volume": 160478.0}, {"date": "2018-11-19", "close": 35.9117, "volume": 213836.0}, {"date": "2018-11-20", "close": 34.7575, "volume": 235018.0}, {"date": "2018-11-21", "close": 35.2586, "volume": 176934.0}, {"date": "2018-11-23", "close": 34.7575, "volume": 157907.0}, {"date": "2018-11-26", "close": 36.2695, "volume": 228291.0}, {"date": "2018-11-27", "close": 35.4643, "volume": 223807.0}, {"date": "2018-11-28", "close": 36.0459, "volume": 327256.0}, {"date": "2018-11-29", "close": 35.3928, "volume": 228392.0}, {"date": "2018-11-30", "close": 35.3659, "volume": 252071.0}, {"date": "2018-12-03", "close": 36.0101, "volume": 293570.0}, {"date": "2018-12-04", "close": 34.677, "volume": 786000.0}, {"date": "2018-12-06", "close": 33.004, "volume": 1877620.0}, {"date": "2018-12-07", "close": 32.4225, "volume": 478986.0}, {"date": "2018-12-10", "close": 32.0109, "volume": 480633.0}, {"date": "2018-12-11", "close": 30.9195, "volume": 1225920.0}, {"date": "2018-12-12", "close": 32.1899, "volume": 641653.0}, {"date": "2018-12-13", "close": 31.9841, "volume": 466951.0}, {"date": "2018-12-14", "close": 31.4384, "volume": 519394.0}, {"date": "2018-12-17", "close": 31.0984, "volume": 673228.0}, {"date": "2018-12-18", "close": 31.1968, "volume": 450549.0}, {"date": "2018-12-19", "close": 31.161, "volume": 450332.0}, {"date": "2018-12-20", "close": 31.3489, "volume": 626275.0}, {"date": "2018-12-21", "close": 30.159, "volume": 583703.0}, {"date": "2018-12-24", "close": 30.2574, "volume": 267365.0}, {"date": "2018-12-26", "close": 31.0805, "volume": 352944.0}, {"date": "2018-12-27", "close": 30.7942, "volume": 607811.0}, {"date": "2018-12-28", "close": 31.4741, "volume": 454015.0}, {"date": "2018-12-31", "close": 31.6441, "volume": 521667.0}, {"date": "2019-01-02", "close": 31.2326, "volume": 375887.0}, {"date": "2019-01-03", "close": 30.2753, "volume": 443474.0}, {"date": "2019-01-04", "close": 31.7425, "volume": 355931.0}, {"date": "2019-01-07", "close": 32.1362, "volume": 504778.0}, {"date": "2019-01-08", "close": 32.2704, "volume": 613471.0}, {"date": "2019-01-09", "close": 32.7446, "volume": 434670.0}, {"date": "2019-01-10", "close": 33.1293, "volume": 331505.0}, {"date": "2019-01-11", "close": 33.5587, "volume": 798270.0}, {"date": "2019-01-14", "close": 33.4961, "volume": 940946.0}, {"date": "2019-01-15", "close": 33.5855, "volume": 432468.0}, {"date": "2019-01-16", "close": 33.8897, "volume": 194715.0}, {"date": "2019-01-17", "close": 34.0239, "volume": 469443.0}, {"date": "2019-01-18", "close": 34.9454, "volume": 373267.0}, {"date": "2019-01-22", "close": 34.8649, "volume": 481399.0}, {"date": "2019-01-23", "close": 34.7754, "volume": 289486.0}, {"date": "2019-01-24", "close": 35.1065, "volume": 392293.0}, {"date": "2019-01-25", "close": 35.5091, "volume": 174217.0}, {"date": "2019-01-28", "close": 35.4733, "volume": 445471.0}, {"date": "2019-01-29", "close": 34.847, "volume": 302439.0}, {"date": "2019-01-30", "close": 35.2407, "volume": 171908.0}, {"date": "2019-01-31", "close": 35.2854, "volume": 340486.0}, {"date": "2019-02-01", "close": 35.4107, "volume": 232956.0}, {"date": "2019-02-04", "close": 35.6075, "volume": 273378.0}, {"date": "2019-02-05", "close": 35.858, "volume": 198868.0}, {"date": "2019-02-06", "close": 35.9832, "volume": 189417.0}, {"date": "2019-02-07", "close": 35.5359, "volume": 200648.0}, {"date": "2019-02-08", "close": 34.6681, "volume": 653928.0}, {"date": "2019-02-11", "close": 34.8291, "volume": 251876.0}, {"date": "2019-02-12", "close": 35.3301, "volume": 231256.0}, {"date": "2019-02-13", "close": 35.4375, "volume": 126563.0}, {"date": "2019-02-14", "close": 34.9186, "volume": 146379.0}, {"date": "2019-02-15", "close": 35.5896, "volume": 194784.0}, {"date": "2019-02-19", "close": 35.7954, "volume": 183299.0}, {"date": "2019-02-20", "close": 36.2069, "volume": 202061.0}, {"date": "2019-02-21", "close": 35.8848, "volume": 198487.0}, {"date": "2019-02-22", "close": 36.0011, "volume": 222420.0}, {"date": "2019-02-25", "close": 36.9316, "volume": 226754.0}, {"date": "2019-02-26", "close": 37.3521, "volume": 170033.0}, {"date": "2019-02-27", "close": 37.5399, "volume": 182332.0}, {"date": "2019-02-28", "close": 37.7547, "volume": 166930.0}, {"date": "2019-03-01", "close": 37.9246, "volume": 175725.0}, {"date": "2019-03-04", "close": 38.0231, "volume": 263150.0}, {"date": "2019-03-05", "close": 38.1752, "volume": 374823.0}, {"date": "2019-03-06", "close": 37.6652, "volume": 256262.0}, {"date": "2019-03-07", "close": 36.4663, "volume": 259559.0}, {"date": "2019-03-08", "close": 35.7327, "volume": 457089.0}, {"date": "2019-03-11", "close": 36.3143, "volume": 334895.0}, {"date": "2019-03-12", "close": 36.0816, "volume": 354213.0}, {"date": "2019-03-13", "close": 36.8958, "volume": 310457.0}, {"date": "2019-03-14", "close": 37.4147, "volume": 411537.0}, {"date": "2019-03-15", "close": 38.7209, "volume": 433483.0}, {"date": "2019-03-18", "close": 38.8193, "volume": 159344.0}, {"date": "2019-03-19", "close": 38.5151, "volume": 424648.0}, {"date": "2019-03-20", "close": 37.8978, "volume": 220775.0}, {"date": "2019-03-21", "close": 37.9336, "volume": 275645.0}, {"date": "2019-03-22", "close": 36.7884, "volume": 323676.0}, {"date": "2019-03-25", "close": 36.5916, "volume": 317544.0}, {"date": "2019-03-26", "close": 36.7079, "volume": 217736.0}, {"date": "2019-03-27", "close": 37.1016, "volume": 247899.0}, {"date": "2019-03-28", "close": 36.0369, "volume": 256871.0}, {"date": "2019-03-29", "close": 35.9832, "volume": 296963.0}, {"date": "2019-04-01", "close": 36.9047, "volume": 304419.0}, {"date": "2019-04-02", "close": 37.6652, "volume": 320433.0}, {"date": "2019-04-03", "close": 38.542, "volume": 400405.0}, {"date": "2019-04-04", "close": 38.2378, "volume": 245383.0}, {"date": "2019-04-05", "close": 39.1324, "volume": 336819.0}, {"date": "2019-04-08", "close": 38.8461, "volume": 216950.0}, {"date": "2019-04-09", "close": 38.7388, "volume": 277210.0}, {"date": "2019-04-10", "close": 38.7746, "volume": 161710.0}, {"date": "2019-04-11", "close": 38.9803, "volume": 194433.0}, {"date": "2019-04-12", "close": 39.213, "volume": 193125.0}, {"date": "2019-04-15", "close": 39.7766, "volume": 297277.0}, {"date": "2019-04-16", "close": 40.8591, "volume": 323601.0}, {"date": "2019-04-17", "close": 41.4407, "volume": 351666.0}, {"date": "2019-04-18", "close": 41.217, "volume": 314045.0}, {"date": "2019-04-22", "close": 41.0738, "volume": 172077.0}, {"date": "2019-04-23", "close": 41.3601, "volume": 219842.0}, {"date": "2019-04-24", "close": 40.6802, "volume": 399260.0}, {"date": "2019-04-25", "close": 40.4118, "volume": 195329.0}, {"date": "2019-04-26", "close": 40.5728, "volume": 352491.0}, {"date": "2019-04-29", "close": 40.6086, "volume": 214424.0}, {"date": "2019-04-30", "close": 40.8412, "volume": 165363.0}, {"date": "2019-05-01", "close": 40.5281, "volume": 141551.0}, {"date": "2019-05-02", "close": 40.5818, "volume": 156531.0}, {"date": "2019-05-03", "close": 40.9754, "volume": 157247.0}, {"date": "2019-05-06", "close": 40.4834, "volume": 110058.0}, {"date": "2019-05-07", "close": 39.0251, "volume": 310297.0}, {"date": "2019-05-08", "close": 38.7209, "volume": 332616.0}, {"date": "2019-05-09", "close": 38.0052, "volume": 268352.0}, {"date": "2019-05-10", "close": 38.2109, "volume": 450228.0}, {"date": "2019-05-13", "close": 36.9226, "volume": 298455.0}, {"date": "2019-05-14", "close": 37.4863, "volume": 285013.0}, {"date": "2019-05-15", "close": 37.5578, "volume": 258990.0}, {"date": "2019-05-16", "close": 38.3183, "volume": 214876.0}, {"date": "2019-05-17", "close": 37.7815, "volume": 180388.0}, {"date": "2019-05-20", "close": 37.4952, "volume": 136698.0}, {"date": "2019-05-21", "close": 37.862, "volume": 247278.0}, {"date": "2019-05-22", "close": 37.4415, "volume": 154883.0}, {"date": "2019-05-23", "close": 36.0816, "volume": 279948.0}, {"date": "2019-05-24", "close": 36.5737, "volume": 198882.0}, {"date": "2019-05-28", "close": 36.3053, "volume": 190873.0}, {"date": "2019-05-29", "close": 36.3411, "volume": 146639.0}, {"date": "2019-05-30", "close": 36.5737, "volume": 189790.0}, {"date": "2019-05-31", "close": 35.7148, "volume": 207438.0}, {"date": "2019-06-03", "close": 35.4107, "volume": 250904.0}, {"date": "2019-06-04", "close": 36.8242, "volume": 257830.0}, {"date": "2019-06-05", "close": 36.8689, "volume": 208086.0}, {"date": "2019-06-06", "close": 36.9226, "volume": 121755.0}, {"date": "2019-06-07", "close": 37.1821, "volume": 116284.0}, {"date": "2019-06-10", "close": 37.3252, "volume": 207245.0}, {"date": "2019-06-11", "close": 37.4594, "volume": 140899.0}, {"date": "2019-06-12", "close": 36.8868, "volume": 118820.0}, {"date": "2019-06-13", "close": 37.0837, "volume": 141877.0}, {"date": "2019-06-14", "close": 36.4663, "volume": 218912.0}, {"date": "2019-06-17", "close": 36.4306, "volume": 138040.0}, {"date": "2019-06-18", "close": 37.4773, "volume": 166804.0}, {"date": "2019-06-19", "close": 37.8352, "volume": 141031.0}, {"date": "2019-06-20", "close": 38.6583, "volume": 186380.0}, {"date": "2019-06-21", "close": 38.6314, "volume": 135703.0}, {"date": "2019-06-24", "close": 38.5151, "volume": 106984.0}, {"date": "2019-06-25", "close": 38.1841, "volume": 114679.0}, {"date": "2019-06-26", "close": 38.3899, "volume": 158860.0}, {"date": "2019-06-27", "close": 38.7835, "volume": 125030.0}, {"date": "2019-06-28", "close": 39.204, "volume": 167102.0}, {"date": "2019-07-01", "close": 39.8482, "volume": 282020.0}, {"date": "2019-07-02", "close": 39.6871, "volume": 169400.0}, {"date": "2019-07-03", "close": 40.1166, "volume": 153936.0}, {"date": "2019-07-05", "close": 39.9555, "volume": 111364.0}, {"date": "2019-07-08", "close": 39.8124, "volume": 168941.0}, {"date": "2019-07-09", "close": 39.5529, "volume": 163434.0}, {"date": "2019-07-10", "close": 38.9356, "volume": 206965.0}, {"date": "2019-07-11", "close": 39.1593, "volume": 101109.0}, {"date": "2019-07-12", "close": 39.2756, "volume": 111733.0}, {"date": "2019-07-15", "close": 39.3114, "volume": 141797.0}, {"date": "2019-07-16", "close": 39.1951, "volume": 167999.0}, {"date": "2019-07-17", "close": 38.9356, "volume": 137121.0}, {"date": "2019-07-18", "close": 38.9893, "volume": 178410.0}, {"date": "2019-07-19", "close": 38.6314, "volume": 164730.0}, {"date": "2019-07-22", "close": 38.6493, "volume": 93515.0}, {"date": "2019-07-23", "close": 39.043, "volume": 107260.0}, {"date": "2019-07-24", "close": 39.0519, "volume": 130380.0}, {"date": "2019-07-25", "close": 37.8889, "volume": 156474.0}, {"date": "2019-07-26", "close": 38.0052, "volume": 118246.0}, {"date": "2019-07-29", "close": 37.4057, "volume": 132391.0}, {"date": "2019-07-30", "close": 37.5399, "volume": 355732.0}, {"date": "2019-07-31", "close": 37.1284, "volume": 175599.0}, {"date": "2019-08-01", "close": 36.6095, "volume": 238057.0}, {"date": "2019-08-02", "close": 35.2675, "volume": 213071.0}, {"date": "2019-08-05", "close": 32.9145, "volume": 351720.0}, {"date": "2019-08-06", "close": 33.8271, "volume": 733841.0}, {"date": "2019-08-07", "close": 33.4513, "volume": 266918.0}, {"date": "2019-08-08", "close": 33.5766, "volume": 271366.0}, {"date": "2019-08-09", "close": 32.6998, "volume": 290417.0}, {"date": "2019-08-12", "close": 32.0915, "volume": 226795.0}, {"date": "2019-08-13", "close": 32.5835, "volume": 393876.0}, {"date": "2019-08-14", "close": 31.0089, "volume": 335748.0}, {"date": "2019-08-15", "close": 31.17, "volume": 475709.0}, {"date": "2019-08-16", "close": 31.0447, "volume": 559488.0}, {"date": "2019-08-19", "close": 30.5795, "volume": 767592.0}, {"date": "2019-08-20", "close": 30.66, "volume": 383221.0}, {"date": "2019-08-21", "close": 30.7137, "volume": 269131.0}, {"date": "2019-08-22", "close": 30.5348, "volume": 228374.0}, {"date": "2019-08-23", "close": 29.6938, "volume": 277043.0}, {"date": "2019-08-26", "close": 29.7206, "volume": 214954.0}, {"date": "2019-08-27", "close": 29.327, "volume": 1500542.0}, {"date": "2019-08-28", "close": 29.0496, "volume": 404375.0}, {"date": "2019-08-29", "close": 29.3806, "volume": 304556.0}, {"date": "2019-08-30", "close": 29.8727, "volume": 351554.0}, {"date": "2019-09-03", "close": 29.1749, "volume": 244933.0}, {"date": "2019-09-04", "close": 30.4274, "volume": 497243.0}, {"date": "2019-09-05", "close": 31.331, "volume": 541236.0}, {"date": "2019-09-06", "close": 30.8389, "volume": 202249.0}, {"date": "2019-09-09", "close": 31.7336, "volume": 292044.0}, {"date": "2019-09-10", "close": 32.9682, "volume": 478204.0}, {"date": "2019-09-11", "close": 33.1203, "volume": 382124.0}, {"date": "2019-09-12", "close": 33.1024, "volume": 423496.0}, {"date": "2019-09-13", "close": 34.015, "volume": 376885.0}, {"date": "2019-09-16", "close": 33.004, "volume": 478979.0}, {"date": "2019-09-17", "close": 32.8251, "volume": 272604.0}, {"date": "2019-09-18", "close": 32.9414, "volume": 295723.0}, {"date": "2019-09-19", "close": 32.7625, "volume": 243128.0}, {"date": "2019-09-20", "close": 32.4672, "volume": 333356.0}, {"date": "2019-09-23", "close": 32.2614, "volume": 229511.0}, {"date": "2019-09-24", "close": 31.6441, "volume": 305648.0}, {"date": "2019-09-25", "close": 31.4652, "volume": 507109.0}, {"date": "2019-09-26", "close": 31.9483, "volume": 501156.0}, {"date": "2019-09-27", "close": 32.4135, "volume": 374068.0}, {"date": "2019-09-30", "close": 32.5567, "volume": 581976.0}, {"date": "2019-10-01", "close": 31.7336, "volume": 318149.0}, {"date": "2019-10-02", "close": 30.6421, "volume": 301184.0}, {"date": "2019-10-03", "close": 30.6868, "volume": 316411.0}, {"date": "2019-10-04", "close": 31.3131, "volume": 290580.0}, {"date": "2019-10-07", "close": 30.9642, "volume": 489786.0}, {"date": "2019-10-08", "close": 30.499, "volume": 523595.0}, {"date": "2019-10-09", "close": 30.7047, "volume": 289680.0}, {"date": "2019-10-10", "close": 32.1094, "volume": 569120.0}, {"date": "2019-10-11", "close": 33.7734, "volume": 754774.0}, {"date": "2019-10-14", "close": 32.9414, "volume": 333200.0}, {"date": "2019-10-15", "close": 33.2903, "volume": 741828.0}, {"date": "2019-10-16", "close": 33.2366, "volume": 513024.0}, {"date": "2019-10-17", "close": 34.2386, "volume": 633444.0}, {"date": "2019-10-18", "close": 34.7397, "volume": 567439.0}, {"date": "2019-10-21", "close": 36.1622, "volume": 600520.0}, {"date": "2019-10-22", "close": 36.4127, "volume": 996511.0}, {"date": "2019-10-23", "close": 37.7904, "volume": 795466.0}, {"date": "2019-10-24", "close": 37.4147, "volume": 500837.0}, {"date": "2019-10-25", "close": 36.529, "volume": 831615.0}, {"date": "2019-10-28", "close": 36.7526, "volume": 352635.0}, {"date": "2019-10-29", "close": 36.2785, "volume": 361406.0}, {"date": "2019-10-30", "close": 36.2695, "volume": 263257.0}, {"date": "2019-10-31", "close": 35.9117, "volume": 298486.0}, {"date": "2019-11-01", "close": 31.501, "volume": 431160.0}, {"date": "2019-11-04", "close": 31.993, "volume": 415631.0}, {"date": "2019-11-05", "close": 32.1541, "volume": 270733.0}, {"date": "2019-11-06", "close": 32.0467, "volume": 379846.0}, {"date": "2019-11-07", "close": 32.0557, "volume": 369760.0}, {"date": "2019-11-08", "close": 31.5815, "volume": 412882.0}, {"date": "2019-11-11", "close": 30.9642, "volume": 593555.0}, {"date": "2019-11-12", "close": 31.0894, "volume": 268136.0}, {"date": "2019-11-13", "close": 30.3469, "volume": 266996.0}, {"date": "2019-11-14", "close": 30.32, "volume": 380292.0}, {"date": "2019-11-15", "close": 30.4006, "volume": 441933.0}, {"date": "2019-11-18", "close": 30.3021, "volume": 342772.0}, {"date": "2019-11-19", "close": 30.4811, "volume": 336229.0}, {"date": "2019-11-20", "close": 29.6669, "volume": 452191.0}, {"date": "2019-11-21", "close": 29.6043, "volume": 394788.0}, {"date": "2019-11-22", "close": 30.0516, "volume": 262387.0}, {"date": "2019-11-25", "close": 30.66, "volume": 443628.0}, {"date": "2019-11-26", "close": 30.7316, "volume": 700138.0}, {"date": "2019-11-27", "close": 31.832, "volume": 884408.0}, {"date": "2019-11-29", "close": 31.7425, "volume": 402097.0}, {"date": "2019-12-02", "close": 31.1163, "volume": 659442.0}, {"date": "2019-12-03", "close": 30.2664, "volume": 799866.0}, {"date": "2019-12-04", "close": 30.6868, "volume": 317147.0}, {"date": "2019-12-05", "close": 30.5884, "volume": 352657.0}, {"date": "2019-12-06", "close": 30.9105, "volume": 273877.0}, {"date": "2019-12-09", "close": 30.83, "volume": 338016.0}, {"date": "2019-12-10", "close": 30.9731, "volume": 1341791.0}, {"date": "2019-12-11", "close": 31.1073, "volume": 322258.0}, {"date": "2019-12-12", "close": 32.2614, "volume": 700111.0}, {"date": "2019-12-13", "close": 33.1651, "volume": 633592.0}, {"date": "2019-12-16", "close": 34.3013, "volume": 901739.0}, {"date": "2019-12-17", "close": 33.9076, "volume": 731929.0}, {"date": "2019-12-18", "close": 33.8987, "volume": 595742.0}, {"date": "2019-12-19", "close": 33.514, "volume": 441930.0}, {"date": "2019-12-20", "close": 33.2366, "volume": 376553.0}, {"date": "2019-12-23", "close": 33.2277, "volume": 386277.0}, {"date": "2019-12-24", "close": 33.3171, "volume": 123508.0}, {"date": "2019-12-26", "close": 33.6482, "volume": 170271.0}, {"date": "2019-12-27", "close": 33.6124, "volume": 249334.0}, {"date": "2019-12-30", "close": 33.7913, "volume": 355406.0}, {"date": "2019-12-31", "close": 34.0776, "volume": 257278.0}, {"date": "2020-01-02", "close": 34.6323, "volume": 331819.0}, {"date": "2020-01-03", "close": 33.684, "volume": 474206.0}, {"date": "2020-01-06", "close": 33.7734, "volume": 587189.0}, {"date": "2020-01-07", "close": 33.8897, "volume": 423396.0}, {"date": "2020-01-08", "close": 34.3281, "volume": 349944.0}, {"date": "2020-01-09", "close": 34.5607, "volume": 268781.0}, {"date": "2020-01-10", "close": 34.4534, "volume": 263242.0}, {"date": "2020-01-13", "close": 34.3192, "volume": 665363.0}, {"date": "2020-01-14", "close": 33.8808, "volume": 565271.0}, {"date": "2020-01-15", "close": 32.664, "volume": 596349.0}, {"date": "2020-01-16", "close": 33.0845, "volume": 394586.0}, {"date": "2020-01-17", "close": 33.1024, "volume": 286627.0}, {"date": "2020-01-21", "close": 32.7267, "volume": 346859.0}, {"date": "2020-01-22", "close": 33.3261, "volume": 405669.0}, {"date": "2020-01-23", "close": 33.1651, "volume": 312838.0}, {"date": "2020-01-24", "close": 32.9951, "volume": 394239.0}, {"date": "2020-01-27", "close": 31.3847, "volume": 499751.0}, {"date": "2020-01-28", "close": 32.163, "volume": 589916.0}, {"date": "2020-01-29", "close": 32.4404, "volume": 386895.0}, {"date": "2020-01-30", "close": 32.503, "volume": 412729.0}, {"date": "2020-01-31", "close": 31.8141, "volume": 348429.0}, {"date": "2020-02-03", "close": 31.7694, "volume": 436031.0}, {"date": "2020-02-04", "close": 32.4851, "volume": 270815.0}, {"date": "2020-02-05", "close": 33.3082, "volume": 247500.0}, {"date": "2020-02-06", "close": 33.6392, "volume": 476879.0}, {"date": "2020-02-07", "close": 33.6303, "volume": 355772.0}, {"date": "2020-02-10", "close": 33.8897, "volume": 248928.0}, {"date": "2020-02-11", "close": 34.2923, "volume": 311758.0}, {"date": "2020-02-12", "close": 34.7754, "volume": 551435.0}, {"date": "2020-02-13", "close": 34.4176, "volume": 208535.0}, {"date": "2020-02-14", "close": 34.2923, "volume": 262138.0}, {"date": "2020-02-18", "close": 34.4534, "volume": 526052.0}, {"date": "2020-02-19", "close": 34.5876, "volume": 323871.0}, {"date": "2020-02-20", "close": 34.7397, "volume": 414915.0}, {"date": "2020-02-21", "close": 34.346, "volume": 431442.0}, {"date": "2020-02-24", "close": 33.7555, "volume": 2449697.0}, {"date": "2020-02-25", "close": 32.5388, "volume": 953705.0}, {"date": "2020-02-26", "close": 32.4493, "volume": 753722.0}, {"date": "2020-02-27", "close": 30.1232, "volume": 892926.0}, {"date": "2020-02-28", "close": 29.5954, "volume": 1359140.0}, {"date": "2020-03-02", "close": 29.8459, "volume": 1495773.0}, {"date": "2020-03-03", "close": 28.7365, "volume": 1061037.0}, {"date": "2020-03-04", "close": 30.1948, "volume": 579708.0}, {"date": "2020-03-05", "close": 28.6828, "volume": 578255.0}, {"date": "2020-03-06", "close": 27.6092, "volume": 927621.0}, {"date": "2020-03-09", "close": 24.791, "volume": 1016624.0}, {"date": "2020-03-10", "close": 26.5267, "volume": 1156977.0}, {"date": "2020-03-11", "close": 23.7622, "volume": 883869.0}, {"date": "2020-03-12", "close": 20.4161, "volume": 1312923.0}, {"date": "2020-03-13", "close": 21.3108, "volume": 1278263.0}, {"date": "2020-03-16", "close": 15.8981, "volume": 1559504.0}, {"date": "2020-03-17", "close": 17.3117, "volume": 1118545.0}, {"date": "2020-03-18", "close": 14.744, "volume": 1008300.0}, {"date": "2020-03-19", "close": 15.9518, "volume": 1091104.0}, {"date": "2020-03-20", "close": 16.2828, "volume": 1303681.0}, {"date": "2020-03-23", "close": 16.2918, "volume": 1446031.0}, {"date": "2020-03-24", "close": 19.3962, "volume": 1485458.0}, {"date": "2020-03-25", "close": 21.4718, "volume": 1345162.0}, {"date": "2020-03-26", "close": 23.3864, "volume": 1179974.0}, {"date": "2020-03-27", "close": 22.3665, "volume": 2268187.0}, {"date": "2020-03-30", "close": 22.1339, "volume": 1257726.0}, {"date": "2020-03-31", "close": 22.1697, "volume": 1336508.0}, {"date": "2020-04-01", "close": 20.4967, "volume": 741365.0}, {"date": "2020-04-02", "close": 20.3893, "volume": 1678693.0}, {"date": "2020-04-03", "close": 20.2014, "volume": 2239201.0}, {"date": "2020-04-06", "close": 22.957, "volume": 1927036.0}, {"date": "2020-04-07", "close": 23.2254, "volume": 1156467.0}, {"date": "2020-04-08", "close": 23.2433, "volume": 1160137.0}, {"date": "2020-04-09", "close": 23.449, "volume": 1163059.0}, {"date": "2020-04-13", "close": 22.8765, "volume": 586127.0}, {"date": "2020-04-14", "close": 22.9659, "volume": 1027032.0}, {"date": "2020-04-15", "close": 21.284, "volume": 781961.0}, {"date": "2020-04-16", "close": 21.5524, "volume": 1692222.0}, {"date": "2020-04-17", "close": 23.4043, "volume": 1503890.0}, {"date": "2020-04-20", "close": 22.5007, "volume": 793158.0}, {"date": "2020-04-21", "close": 21.445, "volume": 771622.0}, {"date": "2020-04-22", "close": 22.5633, "volume": 563311.0}, {"date": "2020-04-23", "close": 22.626, "volume": 729247.0}, {"date": "2020-04-24", "close": 22.9122, "volume": 620419.0}, {"date": "2020-04-27", "close": 23.2254, "volume": 643688.0}, {"date": "2020-04-28", "close": 24.6032, "volume": 560964.0}, {"date": "2020-04-29", "close": 26.0793, "volume": 612563.0}, {"date": "2020-04-30", "close": 25.2831, "volume": 564861.0}, {"date": "2020-05-01", "close": 23.6459, "volume": 518256.0}, {"date": "2020-05-04", "close": 23.5296, "volume": 481934.0}, {"date": "2020-05-05", "close": 23.6817, "volume": 289563.0}, {"date": "2020-05-06", "close": 24.0664, "volume": 453379.0}, {"date": "2020-05-07", "close": 24.4332, "volume": 624392.0}, {"date": "2020-05-08", "close": 25.3457, "volume": 453338.0}, {"date": "2020-05-11", "close": 24.791, "volume": 471522.0}, {"date": "2020-05-12", "close": 24.46, "volume": 810811.0}, {"date": "2020-05-13", "close": 23.5475, "volume": 612800.0}, {"date": "2020-05-14", "close": 23.0286, "volume": 705432.0}, {"date": "2020-05-15", "close": 22.9033, "volume": 404241.0}, {"date": "2020-05-18", "close": 24.5763, "volume": 488857.0}, {"date": "2020-05-19", "close": 24.2006, "volume": 397311.0}, {"date": "2020-05-20", "close": 24.6121, "volume": 382777.0}, {"date": "2020-05-21", "close": 24.4958, "volume": 287034.0}, {"date": "2020-05-22", "close": 21.7045, "volume": 1555641.0}, {"date": "2020-05-26", "close": 22.7244, "volume": 2557020.0}, {"date": "2020-05-27", "close": 23.5832, "volume": 2607955.0}, {"date": "2020-05-28", "close": 23.5743, "volume": 461734.0}, {"date": "2020-05-29", "close": 22.9749, "volume": 553082.0}, {"date": "2020-06-01", "close": 24.3169, "volume": 413562.0}, {"date": "2020-06-02", "close": 24.6389, "volume": 361975.0}, {"date": "2020-06-03", "close": 26.473, "volume": 353923.0}, {"date": "2020-06-04", "close": 26.5088, "volume": 316656.0}, {"date": "2020-06-05", "close": 28.6918, "volume": 595957.0}, {"date": "2020-06-08", "close": 28.6828, "volume": 387767.0}, {"date": "2020-06-09", "close": 27.6629, "volume": 368218.0}, {"date": "2020-06-10", "close": 27.144, "volume": 347585.0}, {"date": "2020-06-11", "close": 24.9879, "volume": 513039.0}, {"date": "2020-06-12", "close": 25.7931, "volume": 375428.0}, {"date": "2020-06-15", "close": 25.8646, "volume": 441826.0}, {"date": "2020-06-16", "close": 26.7414, "volume": 483134.0}, {"date": "2020-06-17", "close": 26.2314, "volume": 273930.0}, {"date": "2020-06-18", "close": 26.7682, "volume": 540570.0}, {"date": "2020-06-19", "close": 26.312, "volume": 683488.0}, {"date": "2020-06-22", "close": 26.4193, "volume": 276180.0}, {"date": "2020-06-23", "close": 27.0187, "volume": 293092.0}, {"date": "2020-06-24", "close": 26.133, "volume": 366214.0}, {"date": "2020-06-25", "close": 27.0456, "volume": 233231.0}, {"date": "2020-06-26", "close": 26.1509, "volume": 202188.0}, {"date": "2020-06-29", "close": 26.7682, "volume": 280217.0}, {"date": "2020-06-30", "close": 27.1798, "volume": 232001.0}, {"date": "2020-07-01", "close": 27.3408, "volume": 347581.0}, {"date": "2020-07-02", "close": 27.2961, "volume": 300794.0}, {"date": "2020-07-06", "close": 28.2623, "volume": 320791.0}, {"date": "2020-07-07", "close": 27.7166, "volume": 174086.0}, {"date": "2020-07-08", "close": 28.4144, "volume": 211995.0}, {"date": "2020-07-09", "close": 27.9045, "volume": 281607.0}, {"date": "2020-07-10", "close": 28.3339, "volume": 205074.0}, {"date": "2020-07-13", "close": 27.5287, "volume": 360337.0}, {"date": "2020-07-14", "close": 27.976, "volume": 315351.0}, {"date": "2020-07-15", "close": 28.647, "volume": 244974.0}, {"date": "2020-07-16", "close": 28.1639, "volume": 232910.0}, {"date": "2020-07-17", "close": 28.1013, "volume": 165528.0}, {"date": "2020-07-20", "close": 27.8329, "volume": 328271.0}, {"date": "2020-07-21", "close": 27.8955, "volume": 254926.0}, {"date": "2020-07-22", "close": 27.9134, "volume": 133365.0}, {"date": "2020-07-23", "close": 27.2961, "volume": 202287.0}, {"date": "2020-07-24", "close": 26.3298, "volume": 288547.0}, {"date": "2020-07-27", "close": 26.7593, "volume": 153171.0}, {"date": "2020-07-28", "close": 26.7235, "volume": 194369.0}, {"date": "2020-07-29", "close": 27.3945, "volume": 155276.0}, {"date": "2020-07-30", "close": 26.2314, "volume": 226578.0}, {"date": "2020-07-31", "close": 25.9541, "volume": 242466.0}, {"date": "2020-08-03", "close": 26.9203, "volume": 233910.0}, {"date": "2020-08-04", "close": 27.2871, "volume": 179248.0}, {"date": "2020-08-05", "close": 28.0744, "volume": 156210.0}, {"date": "2020-08-06", "close": 27.9581, "volume": 511875.0}, {"date": "2020-08-07", "close": 28.4412, "volume": 209823.0}, {"date": "2020-08-10", "close": 28.9333, "volume": 223305.0}, {"date": "2020-08-11", "close": 29.3091, "volume": 327432.0}, {"date": "2020-08-12", "close": 29.7653, "volume": 218861.0}, {"date": "2020-08-13", "close": 29.5775, "volume": 216613.0}, {"date": "2020-08-14", "close": 29.2733, "volume": 118355.0}, {"date": "2020-08-17", "close": 29.2375, "volume": 164535.0}, {"date": "2020-08-18", "close": 29.2107, "volume": 223755.0}, {"date": "2020-08-19", "close": 29.1301, "volume": 199079.0}, {"date": "2020-08-20", "close": 28.7812, "volume": 188813.0}, {"date": "2020-08-21", "close": 28.3518, "volume": 104789.0}, {"date": "2020-08-24", "close": 28.6202, "volume": 266888.0}, {"date": "2020-08-25", "close": 28.4949, "volume": 158278.0}, {"date": "2020-08-26", "close": 28.5128, "volume": 143793.0}, {"date": "2020-08-27", "close": 28.4323, "volume": 229954.0}, {"date": "2020-08-28", "close": 29.4701, "volume": 899913.0}, {"date": "2020-08-31", "close": 28.8617, "volume": 114416.0}, {"date": "2020-09-01", "close": 28.5933, "volume": 164030.0}, {"date": "2020-09-02", "close": 28.5844, "volume": 229445.0}, {"date": "2020-09-03", "close": 27.3498, "volume": 274316.0}, {"date": "2020-09-04", "close": 27.2961, "volume": 278587.0}, {"date": "2020-09-08", "close": 26.7772, "volume": 244129.0}, {"date": "2020-09-09", "close": 26.9919, "volume": 970003.0}, {"date": "2020-09-10", "close": 26.5714, "volume": 264357.0}, {"date": "2020-09-11", "close": 26.8845, "volume": 171316.0}, {"date": "2020-09-14", "close": 26.7861, "volume": 228159.0}, {"date": "2020-09-15", "close": 27.1887, "volume": 253922.0}, {"date": "2020-09-16", "close": 27.3855, "volume": 201500.0}, {"date": "2020-09-17", "close": 27.3319, "volume": 235090.0}, {"date": "2020-09-18", "close": 26.8309, "volume": 530923.0}, {"date": "2020-09-21", "close": 25.3278, "volume": 307948.0}, {"date": "2020-09-22", "close": 24.7105, "volume": 830598.0}, {"date": "2020-09-23", "close": 24.7374, "volume": 244706.0}, {"date": "2020-09-24", "close": 25.1668, "volume": 280083.0}, {"date": "2020-09-25", "close": 25.462, "volume": 222420.0}, {"date": "2020-09-28", "close": 26.303, "volume": 253219.0}, {"date": "2020-09-29", "close": 26.0883, "volume": 204216.0}, {"date": "2020-09-30", "close": 25.5783, "volume": 227672.0}, {"date": "2020-10-01", "close": 25.632, "volume": 243690.0}, {"date": "2020-10-02", "close": 26.1599, "volume": 188989.0}, {"date": "2020-10-05", "close": 26.5088, "volume": 180471.0}, {"date": "2020-10-06", "close": 26.2672, "volume": 180430.0}, {"date": "2020-10-07", "close": 26.5625, "volume": 142860.0}, {"date": "2020-10-08", "close": 26.9293, "volume": 106885.0}, {"date": "2020-10-09", "close": 27.1529, "volume": 119332.0}, {"date": "2020-10-12", "close": 27.3587, "volume": 128373.0}, {"date": "2020-10-13", "close": 26.3298, "volume": 147315.0}, {"date": "2020-10-14", "close": 25.8825, "volume": 123281.0}, {"date": "2020-10-15", "close": 25.131, "volume": 164911.0}, {"date": "2020-10-16", "close": 25.4531, "volume": 194460.0}, {"date": "2020-10-19", "close": 25.2384, "volume": 193057.0}, {"date": "2020-10-20", "close": 25.3547, "volume": 188778.0}, {"date": "2020-10-21", "close": 24.9521, "volume": 416771.0}, {"date": "2020-10-22", "close": 25.2652, "volume": 201768.0}, {"date": "2020-10-23", "close": 25.0863, "volume": 223615.0}, {"date": "2020-10-26", "close": 24.5763, "volume": 197493.0}, {"date": "2020-10-27", "close": 23.2075, "volume": 243458.0}, {"date": "2020-10-28", "close": 22.0176, "volume": 355767.0}, {"date": "2020-10-29", "close": 21.7581, "volume": 378727.0}, {"date": "2020-10-30", "close": 21.8565, "volume": 386036.0}, {"date": "2020-11-02", "close": 22.0086, "volume": 360311.0}, {"date": "2020-11-03", "close": 23.4133, "volume": 332557.0}, {"date": "2020-11-04", "close": 23.7085, "volume": 366555.0}, {"date": "2020-11-05", "close": 24.4421, "volume": 263809.0}, {"date": "2020-11-06", "close": 24.7374, "volume": 318932.0}, {"date": "2020-11-09", "close": 28.9154, "volume": 885730.0}, {"date": "2020-11-10", "close": 29.8817, "volume": 514310.0}, {"date": "2020-11-11", "close": 29.8101, "volume": 377641.0}, {"date": "2020-11-12", "close": 29.1122, "volume": 264610.0}, {"date": "2020-11-13", "close": 29.6222, "volume": 154938.0}, {"date": "2020-11-16", "close": 30.3737, "volume": 284822.0}, {"date": "2020-11-17", "close": 30.8747, "volume": 185547.0}, {"date": "2020-11-18", "close": 30.3379, "volume": 177318.0}, {"date": "2020-11-19", "close": 30.5258, "volume": 189848.0}, {"date": "2020-11-20", "close": 30.4274, "volume": 178056.0}, {"date": "2020-11-23", "close": 30.2753, "volume": 214871.0}, {"date": "2020-11-24", "close": 30.329, "volume": 354016.0}, {"date": "2020-11-25", "close": 29.318, "volume": 192280.0}, {"date": "2020-11-27", "close": 29.0496, "volume": 145064.0}, {"date": "2020-11-30", "close": 27.9045, "volume": 601622.0}, {"date": "2020-12-01", "close": 29.1659, "volume": 259875.0}, {"date": "2020-12-02", "close": 29.3449, "volume": 151812.0}, {"date": "2020-12-03", "close": 29.0943, "volume": 160605.0}, {"date": "2020-12-04", "close": 30.0427, "volume": 191106.0}, {"date": "2020-12-07", "close": 30.159, "volume": 289803.0}, {"date": "2020-12-08", "close": 30.5437, "volume": 391118.0}, {"date": "2020-12-09", "close": 30.8747, "volume": 402820.0}, {"date": "2020-12-10", "close": 30.8032, "volume": 385714.0}, {"date": "2020-12-11", "close": 30.669, "volume": 358544.0}, {"date": "2020-12-14", "close": 31.1163, "volume": 238263.0}, {"date": "2020-12-15", "close": 31.9394, "volume": 174668.0}, {"date": "2020-12-16", "close": 32.5925, "volume": 201770.0}, {"date": "2020-12-17", "close": 32.3778, "volume": 211577.0}, {"date": "2020-12-18", "close": 32.172, "volume": 238743.0}, {"date": "2020-12-21", "close": 31.5905, "volume": 239277.0}, {"date": "2020-12-22", "close": 31.7068, "volume": 234400.0}, {"date": "2020-12-23", "close": 32.7267, "volume": 264142.0}, {"date": "2020-12-24", "close": 32.7803, "volume": 63593.0}, {"date": "2020-12-28", "close": 32.8609, "volume": 135039.0}, {"date": "2020-12-29", "close": 33.2635, "volume": 151459.0}, {"date": "2020-12-30", "close": 33.1651, "volume": 112816.0}, {"date": "2020-12-31", "close": 33.0398, "volume": 93126.0}, {"date": "2021-01-04", "close": 33.5229, "volume": 246931.0}, {"date": "2021-01-05", "close": 33.8718, "volume": 163327.0}, {"date": "2021-01-06", "close": 35.2586, "volume": 302453.0}, {"date": "2021-01-07", "close": 34.9007, "volume": 203322.0}, {"date": "2021-01-08", "close": 34.8202, "volume": 220836.0}, {"date": "2021-01-11", "close": 34.4176, "volume": 204368.0}, {"date": "2021-01-12", "close": 34.9723, "volume": 199718.0}, {"date": "2021-01-13", "close": 34.4802, "volume": 155702.0}, {"date": "2021-01-14", "close": 34.9633, "volume": 140200.0}, {"date": "2021-01-15", "close": 34.8917, "volume": 205231.0}, {"date": "2021-01-19", "close": 35.0259, "volume": 182848.0}, {"date": "2021-01-20", "close": 34.847, "volume": 121553.0}, {"date": "2021-01-21", "close": 35.1691, "volume": 144216.0}, {"date": "2021-01-22", "close": 34.2208, "volume": 178841.0}, {"date": "2021-01-25", "close": 33.5498, "volume": 290562.0}, {"date": "2021-01-26", "close": 33.8092, "volume": 157686.0}, {"date": "2021-01-27", "close": 32.664, "volume": 197224.0}, {"date": "2021-01-28", "close": 30.32, "volume": 416851.0}, {"date": "2021-01-29", "close": 28.5754, "volume": 602587.0}, {"date": "2021-02-01", "close": 28.9154, "volume": 1435632.0}, {"date": "2021-02-02", "close": 29.2822, "volume": 260293.0}, {"date": "2021-02-03", "close": 29.5238, "volume": 298383.0}, {"date": "2021-02-04", "close": 30.32, "volume": 687248.0}, {"date": "2021-02-05", "close": 29.989, "volume": 590799.0}, {"date": "2021-02-08", "close": 30.4721, "volume": 829660.0}, {"date": "2021-02-09", "close": 31.6441, "volume": 518528.0}, {"date": "2021-02-10", "close": 32.002, "volume": 368019.0}, {"date": "2021-02-11", "close": 31.9573, "volume": 156632.0}, {"date": "2021-02-12", "close": 32.9682, "volume": 205183.0}, {"date": "2021-02-16", "close": 34.6502, "volume": 307161.0}, {"date": "2021-02-17", "close": 34.7218, "volume": 224417.0}, {"date": "2021-02-18", "close": 34.507, "volume": 242243.0}, {"date": "2021-02-19", "close": 35.3838, "volume": 339956.0}, {"date": "2021-02-22", "close": 35.6701, "volume": 218816.0}, {"date": "2021-02-23", "close": 35.7954, "volume": 465874.0}, {"date": "2021-02-24", "close": 36.3769, "volume": 816320.0}, {"date": "2021-02-25", "close": 36.0011, "volume": 1327736.0}, {"date": "2021-02-26", "close": 35.3391, "volume": 1926301.0}, {"date": "2021-03-01", "close": 36.6095, "volume": 542052.0}, {"date": "2021-03-02", "close": 37.1016, "volume": 640347.0}, {"date": "2021-03-03", "close": 36.8689, "volume": 502872.0}, {"date": "2021-03-04", "close": 36.4753, "volume": 426794.0}, {"date": "2021-03-05", "close": 37.2358, "volume": 623845.0}, {"date": "2021-03-08", "close": 37.2537, "volume": 401314.0}, {"date": "2021-03-09", "close": 38.4614, "volume": 258986.0}, {"date": "2021-03-10", "close": 38.0141, "volume": 250954.0}, {"date": "2021-03-11", "close": 38.041, "volume": 168109.0}, {"date": "2021-03-12", "close": 38.6135, "volume": 179397.0}, {"date": "2021-03-15", "close": 38.7567, "volume": 211309.0}, {"date": "2021-03-16", "close": 38.7746, "volume": 226876.0}, {"date": "2021-03-17", "close": 38.4793, "volume": 192085.0}, {"date": "2021-03-18", "close": 38.2915, "volume": 239386.0}, {"date": "2021-03-19", "close": 37.8799, "volume": 436474.0}, {"date": "2021-03-22", "close": 37.7726, "volume": 149052.0}, {"date": "2021-03-23", "close": 37.701, "volume": 195922.0}, {"date": "2021-03-24", "close": 37.7547, "volume": 215661.0}, {"date": "2021-03-25", "close": 38.7925, "volume": 150966.0}, {"date": "2021-03-26", "close": 38.8283, "volume": 213735.0}, {"date": "2021-03-29", "close": 38.3004, "volume": 145612.0}, {"date": "2021-03-30", "close": 38.7477, "volume": 96145.0}, {"date": "2021-03-31", "close": 38.193, "volume": 140987.0}, {"date": "2021-04-01", "close": 38.6672, "volume": 122316.0}, {"date": "2021-04-05", "close": 39.1414, "volume": 90383.0}, {"date": "2021-04-06", "close": 38.372, "volume": 133437.0}, {"date": "2021-04-07", "close": 38.7746, "volume": 137922.0}, {"date": "2021-04-08", "close": 38.1483, "volume": 117787.0}, {"date": "2021-04-09", "close": 38.6135, "volume": 230436.0}, {"date": "2021-04-12", "close": 38.2467, "volume": 121120.0}, {"date": "2021-04-13", "close": 38.4972, "volume": 125878.0}, {"date": "2021-04-14", "close": 38.4793, "volume": 128065.0}, {"date": "2021-04-15", "close": 38.8551, "volume": 153732.0}, {"date": "2021-04-16", "close": 38.6314, "volume": 171392.0}, {"date": "2021-04-19", "close": 38.8372, "volume": 98897.0}, {"date": "2021-04-20", "close": 37.4863, "volume": 140143.0}, {"date": "2021-04-21", "close": 37.6473, "volume": 182089.0}, {"date": "2021-04-22", "close": 36.7079, "volume": 159640.0}, {"date": "2021-04-23", "close": 37.5936, "volume": 113266.0}, {"date": "2021-04-26", "close": 37.8531, "volume": 95908.0}, {"date": "2021-04-27", "close": 37.9962, "volume": 117196.0}, {"date": "2021-04-28", "close": 38.4167, "volume": 109933.0}, {"date": "2021-04-29", "close": 38.3004, "volume": 171772.0}, {"date": "2021-04-30", "close": 37.9873, "volume": 179287.0}, {"date": "2021-05-03", "close": 38.6404, "volume": 101195.0}, {"date": "2021-05-04", "close": 37.9246, "volume": 359205.0}, {"date": "2021-05-05", "close": 38.2467, "volume": 66806.0}, {"date": "2021-05-06", "close": 39.0967, "volume": 126360.0}, {"date": "2021-05-07", "close": 39.9466, "volume": 547042.0}, {"date": "2021-05-10", "close": 39.8571, "volume": 275426.0}, {"date": "2021-05-11", "close": 38.6404, "volume": 394587.0}, {"date": "2021-05-12", "close": 38.1394, "volume": 191311.0}, {"date": "2021-05-13", "close": 37.3342, "volume": 235039.0}, {"date": "2021-05-14", "close": 38.6493, "volume": 175796.0}, {"date": "2021-05-17", "close": 38.2288, "volume": 145740.0}, {"date": "2021-05-18", "close": 37.9336, "volume": 186973.0}, {"date": "2021-05-19", "close": 37.6652, "volume": 232369.0}, {"date": "2021-05-20", "close": 38.0231, "volume": 186467.0}, {"date": "2021-05-21", "close": 37.9515, "volume": 172575.0}, {"date": "2021-05-24", "close": 38.1483, "volume": 83106.0}, {"date": "2021-05-25", "close": 38.032, "volume": 216101.0}, {"date": "2021-05-26", "close": 37.9694, "volume": 181276.0}, {"date": "2021-05-27", "close": 38.3541, "volume": 492791.0}, {"date": "2021-05-28", "close": 38.2109, "volume": 165421.0}, {"date": "2021-06-01", "close": 37.9604, "volume": 193950.0}, {"date": "2021-06-02", "close": 38.4257, "volume": 244805.0}, {"date": "2021-06-03", "close": 37.6026, "volume": 190597.0}, {"date": "2021-06-04", "close": 37.5847, "volume": 176836.0}, {"date": "2021-06-07", "close": 37.5131, "volume": 95643.0}, {"date": "2021-06-08", "close": 37.4594, "volume": 141572.0}, {"date": "2021-06-09", "close": 36.7526, "volume": 98418.0}, {"date": "2021-06-10", "close": 37.3431, "volume": 266215.0}, {"date": "2021-06-11", "close": 37.6205, "volume": 159739.0}, {"date": "2021-06-14", "close": 37.5847, "volume": 96616.0}, {"date": "2021-06-15", "close": 38.0588, "volume": 144818.0}, {"date": "2021-06-16", "close": 37.692, "volume": 152781.0}, {"date": "2021-06-17", "close": 36.8153, "volume": 195984.0}, {"date": "2021-06-18", "close": 35.688, "volume": 198079.0}, {"date": "2021-06-21", "close": 36.5111, "volume": 110901.0}, {"date": "2021-06-22", "close": 35.7954, "volume": 307146.0}, {"date": "2021-06-23", "close": 35.7506, "volume": 102033.0}, {"date": "2021-06-24", "close": 36.1353, "volume": 103182.0}, {"date": "2021-06-25", "close": 36.2248, "volume": 108361.0}, {"date": "2021-06-28", "close": 35.2854, "volume": 144411.0}, {"date": "2021-06-29", "close": 35.3301, "volume": 158449.0}, {"date": "2021-06-30", "close": 34.0866, "volume": 244996.0}, {"date": "2021-07-01", "close": 34.4802, "volume": 240037.0}, {"date": "2021-07-02", "close": 34.6055, "volume": 382261.0}, {"date": "2021-07-06", "close": 34.2029, "volume": 171807.0}, {"date": "2021-07-07", "close": 34.3728, "volume": 158554.0}, {"date": "2021-07-08", "close": 32.9682, "volume": 307651.0}, {"date": "2021-07-09", "close": 34.3281, "volume": 354236.0}, {"date": "2021-07-12", "close": 34.2565, "volume": 100084.0}, {"date": "2021-07-13", "close": 33.7197, "volume": 154470.0}, {"date": "2021-07-14", "close": 33.5408, "volume": 131882.0}, {"date": "2021-07-15", "close": 33.9792, "volume": 211947.0}, {"date": "2021-07-16", "close": 33.4335, "volume": 124246.0}, {"date": "2021-07-19", "close": 31.9483, "volume": 374797.0}, {"date": "2021-07-20", "close": 32.2972, "volume": 248130.0}, {"date": "2021-07-21", "close": 33.8003, "volume": 599719.0}, {"date": "2021-07-22", "close": 33.3798, "volume": 383680.0}, {"date": "2021-07-23", "close": 33.684, "volume": 921911.0}, {"date": "2021-07-26", "close": 34.0239, "volume": 474839.0}, {"date": "2021-07-27", "close": 33.3619, "volume": 228009.0}, {"date": "2021-07-28", "close": 33.6303, "volume": 187978.0}, {"date": "2021-07-29", "close": 34.4265, "volume": 230774.0}, {"date": "2021-07-30", "close": 33.5408, "volume": 368399.0}, {"date": "2021-08-02", "close": 33.6303, "volume": 246582.0}, {"date": "2021-08-03", "close": 34.4623, "volume": 208662.0}, {"date": "2021-08-04", "close": 34.5428, "volume": 151509.0}, {"date": "2021-08-05", "close": 34.7665, "volume": 107505.0}, {"date": "2021-08-06", "close": 35.3928, "volume": 169406.0}, {"date": "2021-08-09", "close": 35.3838, "volume": 113891.0}, {"date": "2021-08-10", "close": 36.1622, "volume": 417253.0}, {"date": "2021-08-11", "close": 37.03, "volume": 268253.0}, {"date": "2021-08-12", "close": 37.0479, "volume": 251963.0}, {"date": "2021-08-13", "close": 37.9246, "volume": 362758.0}, {"date": "2021-08-16", "close": 36.4663, "volume": 388480.0}, {"date": "2021-08-17", "close": 36.1443, "volume": 231018.0}, {"date": "2021-08-18", "close": 36.1443, "volume": 143026.0}, {"date": "2021-08-19", "close": 35.6433, "volume": 148830.0}, {"date": "2021-08-20", "close": 35.8043, "volume": 137357.0}, {"date": "2021-08-23", "close": 37.0031, "volume": 222726.0}, {"date": "2021-08-24", "close": 37.6562, "volume": 162322.0}, {"date": "2021-08-25", "close": 38.1125, "volume": 160653.0}, {"date": "2021-08-26", "close": 37.6026, "volume": 140611.0}, {"date": "2021-08-27", "close": 37.7994, "volume": 88362.0}, {"date": "2021-08-30", "close": 37.6473, "volume": 105240.0}, {"date": "2021-08-31", "close": 37.2626, "volume": 219515.0}, {"date": "2021-09-01", "close": 37.9246, "volume": 385551.0}, {"date": "2021-09-02", "close": 39.3919, "volume": 197169.0}, {"date": "2021-09-03", "close": 39.4903, "volume": 104529.0}, {"date": "2021-09-07", "close": 39.4008, "volume": 106655.0}, {"date": "2021-09-08", "close": 39.043, "volume": 130707.0}, {"date": "2021-09-09", "close": 37.5578, "volume": 512806.0}, {"date": "2021-09-10", "close": 37.5936, "volume": 243025.0}, {"date": "2021-09-13", "close": 37.9694, "volume": 119220.0}, {"date": "2021-09-14", "close": 37.1552, "volume": 110871.0}, {"date": "2021-09-15", "close": 37.5489, "volume": 103933.0}, {"date": "2021-09-16", "close": 37.7189, "volume": 186167.0}, {"date": "2021-09-17", "close": 36.86, "volume": 146878.0}, {"date": "2021-09-20", "close": 36.38, "volume": 326554.0}, {"date": "2021-09-21", "close": 37.26, "volume": 232020.0}, {"date": "2021-09-22", "close": 38.55, "volume": 202611.0}, {"date": "2021-09-23", "close": 38.39, "volume": 224027.0}, {"date": "2021-09-24", "close": 38.31, "volume": 138689.0}, {"date": "2021-09-27", "close": 39.49, "volume": 142460.0}, {"date": "2021-09-28", "close": 38.53, "volume": 185115.0}, {"date": "2021-09-29", "close": 38.96, "volume": 106223.0}, {"date": "2021-09-30", "close": 39.18, "volume": 111948.0}, {"date": "2021-10-01", "close": 39.69, "volume": 120211.0}, {"date": "2021-10-04", "close": 40.23, "volume": 2541192.0}, {"date": "2021-10-05", "close": 40.85, "volume": 2653609.0}, {"date": "2021-10-06", "close": 41.31, "volume": 838184.0}, {"date": "2021-10-07", "close": 42.05, "volume": 1205467.0}, {"date": "2021-10-08", "close": 41.38, "volume": 437434.0}, {"date": "2021-10-11", "close": 40.78, "volume": 132193.0}, {"date": "2021-10-12", "close": 40.32, "volume": 295581.0}, {"date": "2021-10-13", "close": 40.21, "volume": 406352.0}, {"date": "2021-10-14", "close": 40.57, "volume": 287881.0}, {"date": "2021-10-15", "close": 40.82, "volume": 328256.0}, {"date": "2021-10-18", "close": 40.05, "volume": 302054.0}, {"date": "2021-10-19", "close": 40.95, "volume": 269161.0}, {"date": "2021-10-20", "close": 40.55, "volume": 253540.0}, {"date": "2021-10-21", "close": 40.7, "volume": 175113.0}, {"date": "2021-10-22", "close": 40.89, "volume": 150614.0}, {"date": "2021-10-25", "close": 40.94, "volume": 107940.0}, {"date": "2021-10-26", "close": 41.57, "volume": 197018.0}, {"date": "2021-10-27", "close": 41.42, "volume": 91678.0}, {"date": "2021-10-28", "close": 41.69, "volume": 131546.0}, {"date": "2021-10-29", "close": 41.3, "volume": 136736.0}, {"date": "2021-11-01", "close": 41.67, "volume": 100602.0}, {"date": "2021-11-02", "close": 40.79, "volume": 146341.0}, {"date": "2021-11-03", "close": 41.03, "volume": 142595.0}, {"date": "2021-11-04", "close": 40.21, "volume": 809243.0}, {"date": "2021-11-05", "close": 39.95, "volume": 444756.0}, {"date": "2021-11-08", "close": 40.67, "volume": 161102.0}, {"date": "2021-11-09", "close": 40.4, "volume": 145232.0}, {"date": "2021-11-10", "close": 40.21, "volume": 149942.0}, {"date": "2021-11-11", "close": 40.26, "volume": 159984.0}, {"date": "2021-11-12", "close": 40.55, "volume": 138464.0}, {"date": "2021-11-15", "close": 40.42, "volume": 118825.0}, {"date": "2021-11-16", "close": 40.2, "volume": 169300.0}, {"date": "2021-11-17", "close": 40.15, "volume": 102694.0}, {"date": "2021-11-18", "close": 39.63, "volume": 151765.0}, {"date": "2021-11-19", "close": 38.89, "volume": 139665.0}, {"date": "2021-11-22", "close": 38.21, "volume": 205983.0}, {"date": "2021-11-23", "close": 38.45, "volume": 136270.0}, {"date": "2021-11-24", "close": 38.11, "volume": 163718.0}, {"date": "2021-11-26", "close": 34.79, "volume": 427684.0}, {"date": "2021-11-29", "close": 34.66, "volume": 775488.0}, {"date": "2021-11-30", "close": 33.79, "volume": 610553.0}, {"date": "2021-12-01", "close": 33.56, "volume": 661282.0}, {"date": "2021-12-02", "close": 33.88, "volume": 1977335.0}, {"date": "2021-12-03", "close": 33.58, "volume": 438752.0}, {"date": "2021-12-06", "close": 34.27, "volume": 425176.0}, {"date": "2021-12-07", "close": 34.86, "volume": 470698.0}, {"date": "2021-12-08", "close": 34.95, "volume": 412227.0}, {"date": "2021-12-09", "close": 34.67, "volume": 689559.0}, {"date": "2021-12-10", "close": 34.38, "volume": 521488.0}, {"date": "2021-12-13", "close": 33.72, "volume": 534636.0}, {"date": "2021-12-14", "close": 33.51, "volume": 388707.0}, {"date": "2021-12-15", "close": 33.75, "volume": 335066.0}, {"date": "2021-12-16", "close": 33.81, "volume": 2019845.0}, {"date": "2021-12-17", "close": 33.53, "volume": 920113.0}, {"date": "2021-12-20", "close": 32.31, "volume": 388308.0}, {"date": "2021-12-21", "close": 33.02, "volume": 479439.0}, {"date": "2021-12-22", "close": 33.77, "volume": 288200.0}, {"date": "2021-12-23", "close": 33.95, "volume": 265617.0}, {"date": "2021-12-27", "close": 34.2, "volume": 234947.0}, {"date": "2021-12-28", "close": 34.19, "volume": 237412.0}, {"date": "2021-12-29", "close": 34.37, "volume": 365058.0}, {"date": "2021-12-30", "close": 34.35, "volume": 439412.0}, {"date": "2021-12-31", "close": 34.43, "volume": 217723.0}, {"date": "2022-01-03", "close": 35.19, "volume": 294587.0}, {"date": "2022-01-04", "close": 35.54, "volume": 315401.0}, {"date": "2022-01-05", "close": 34.53, "volume": 313926.0}, {"date": "2022-01-06", "close": 34.92, "volume": 272107.0}, {"date": "2022-01-07", "close": 35.93, "volume": 252046.0}, {"date": "2022-01-10", "close": 35.42, "volume": 478526.0}, {"date": "2022-01-11", "close": 35.83, "volume": 846486.0}, {"date": "2022-01-12", "close": 35.64, "volume": 397402.0}, {"date": "2022-01-13", "close": 36.51, "volume": 555278.0}, {"date": "2022-01-14", "close": 36.3, "volume": 344740.0}, {"date": "2022-01-18", "close": 35.29, "volume": 483960.0}, {"date": "2022-01-19", "close": 34.92, "volume": 398370.0}, {"date": "2022-01-20", "close": 35.64, "volume": 477539.0}, {"date": "2022-01-21", "close": 35.02, "volume": 621365.0}, {"date": "2022-01-24", "close": 34.14, "volume": 715785.0}, {"date": "2022-01-25", "close": 33.74, "volume": 1344957.0}, {"date": "2022-01-26", "close": 34.02, "volume": 594385.0}, {"date": "2022-01-27", "close": 33.56, "volume": 440113.0}, {"date": "2022-01-28", "close": 33.44, "volume": 305204.0}, {"date": "2022-01-31", "close": 33.96, "volume": 946025.0}, {"date": "2022-02-01", "close": 34.04, "volume": 794855.0}, {"date": "2022-02-02", "close": 34.39, "volume": 655249.0}, {"date": "2022-02-03", "close": 33.52, "volume": 294014.0}, {"date": "2022-02-04", "close": 33.53, "volume": 368052.0}, {"date": "2022-02-07", "close": 34.08, "volume": 292945.0}, {"date": "2022-02-08", "close": 34.24, "volume": 331086.0}, {"date": "2022-02-09", "close": 33.95, "volume": 416419.0}, {"date": "2022-02-10", "close": 33.71, "volume": 375855.0}, {"date": "2022-02-11", "close": 32.62, "volume": 362682.0}, {"date": "2022-02-14", "close": 31.99, "volume": 415670.0}, {"date": "2022-02-15", "close": 32.86, "volume": 293523.0}, {"date": "2022-02-16", "close": 33.24, "volume": 290705.0}, {"date": "2022-02-17", "close": 32.34, "volume": 359842.0}, {"date": "2022-02-18", "close": 31.63, "volume": 296299.0}, {"date": "2022-02-22", "close": 31.61, "volume": 425809.0}, {"date": "2022-02-23", "close": 31.43, "volume": 415036.0}, {"date": "2022-02-24", "close": 30.44, "volume": 691630.0}, {"date": "2022-02-25", "close": 32.03, "volume": 865121.0}, {"date": "2022-02-28", "close": 30.23, "volume": 616460.0}, {"date": "2022-03-01", "close": 28.36, "volume": 668703.0}, {"date": "2022-03-02", "close": 30.16, "volume": 832243.0}, {"date": "2022-03-03", "close": 29.89, "volume": 1156495.0}, {"date": "2022-03-04", "close": 28.42, "volume": 1732107.0}, {"date": "2022-03-07", "close": 26.47, "volume": 1454420.0}, {"date": "2022-03-08", "close": 27.29, "volume": 977153.0}, {"date": "2022-03-09", "close": 29.48, "volume": 978895.0}, {"date": "2022-03-10", "close": 28.43, "volume": 585911.0}, {"date": "2022-03-11", "close": 27.6, "volume": 486698.0}, {"date": "2022-03-14", "close": 27.09, "volume": 825080.0}, {"date": "2022-03-15", "close": 26.61, "volume": 1395620.0}, {"date": "2022-03-16", "close": 28.25, "volume": 1532935.0}, {"date": "2022-03-17", "close": 28.67, "volume": 750433.0}, {"date": "2022-03-18", "close": 28.69, "volume": 434513.0}, {"date": "2022-03-21", "close": 28.73, "volume": 494052.0}, {"date": "2022-03-22", "close": 29.87, "volume": 639358.0}, {"date": "2022-03-23", "close": 28.85, "volume": 339064.0}, {"date": "2022-03-24", "close": 28.86, "volume": 436083.0}, {"date": "2022-03-25", "close": 28.59, "volume": 1261600.0}, {"date": "2022-03-28", "close": 28.64, "volume": 601051.0}, {"date": "2022-03-29", "close": 30.14, "volume": 855332.0}, {"date": "2022-03-30", "close": 29.4, "volume": 382128.0}, {"date": "2022-03-31", "close": 29.58, "volume": 528261.0}, {"date": "2022-04-01", "close": 29.82, "volume": 338156.0}, {"date": "2022-04-04", "close": 29.98, "volume": 305179.0}, {"date": "2022-04-05", "close": 29.6, "volume": 376223.0}, {"date": "2022-04-06", "close": 29.2, "volume": 372750.0}, {"date": "2022-04-07", "close": 28.86, "volume": 362392.0}, {"date": "2022-04-08", "close": 28.91, "volume": 494252.0}, {"date": "2022-04-11", "close": 27.46, "volume": 856168.0}, {"date": "2022-04-12", "close": 27.58, "volume": 505024.0}, {"date": "2022-04-13", "close": 28.33, "volume": 417491.0}, {"date": "2022-04-14", "close": 28.0, "volume": 382711.0}, {"date": "2022-04-18", "close": 27.94, "volume": 363646.0}, {"date": "2022-04-19", "close": 28.06, "volume": 831560.0}, {"date": "2022-04-20", "close": 28.23, "volume": 493230.0}, {"date": "2022-04-21", "close": 27.92, "volume": 483517.0}, {"date": "2022-04-22", "close": 26.93, "volume": 598102.0}, {"date": "2022-04-25", "close": 26.1, "volume": 695667.0}, {"date": "2022-04-26", "close": 24.75, "volume": 693571.0}, {"date": "2022-04-27", "close": 24.96, "volume": 564074.0}, {"date": "2022-04-28", "close": 25.63, "volume": 745582.0}, {"date": "2022-04-29", "close": 25.1, "volume": 531588.0}, {"date": "2022-05-02", "close": 25.13, "volume": 551956.0}, {"date": "2022-05-03", "close": 25.34, "volume": 533148.0}, {"date": "2022-05-04", "close": 25.69, "volume": 545772.0}, {"date": "2022-05-05", "close": 23.86, "volume": 518880.0}, {"date": "2022-05-06", "close": 22.99, "volume": 888297.0}, {"date": "2022-05-09", "close": 22.01, "volume": 716127.0}, {"date": "2022-05-10", "close": 22.23, "volume": 947041.0}, {"date": "2022-05-11", "close": 22.78, "volume": 1211330.0}, {"date": "2022-05-12", "close": 22.61, "volume": 693222.0}, {"date": "2022-05-13", "close": 23.88, "volume": 462440.0}, {"date": "2022-05-16", "close": 24.18, "volume": 810844.0}, {"date": "2022-05-17", "close": 25.71, "volume": 785757.0}, {"date": "2022-05-18", "close": 24.48, "volume": 420797.0}, {"date": "2022-05-19", "close": 24.81, "volume": 558296.0}, {"date": "2022-05-20", "close": 25.45, "volume": 628205.0}, {"date": "2022-05-23", "close": 25.75, "volume": 507614.0}, {"date": "2022-05-24", "close": 25.81, "volume": 537732.0}, {"date": "2022-05-25", "close": 25.08, "volume": 500492.0}, {"date": "2022-05-26", "close": 25.66, "volume": 453554.0}, {"date": "2022-05-27", "close": 26.27, "volume": 309011.0}, {"date": "2022-05-31", "close": 26.39, "volume": 818892.0}, {"date": "2022-06-01", "close": 25.74, "volume": 473403.0}, {"date": "2022-06-02", "close": 26.46, "volume": 333161.0}, {"date": "2022-06-03", "close": 25.9, "volume": 240675.0}, {"date": "2022-06-06", "close": 26.8, "volume": 507650.0}, {"date": "2022-06-07", "close": 26.69, "volume": 686695.0}, {"date": "2022-06-08", "close": 26.42, "volume": 563828.0}, {"date": "2022-06-09", "close": 25.66, "volume": 471206.0}, {"date": "2022-06-10", "close": 24.5, "volume": 749345.0}, {"date": "2022-06-13", "close": 23.88, "volume": 706251.0}, {"date": "2022-06-14", "close": 23.39, "volume": 1147589.0}, {"date": "2022-06-15", "close": 24.5, "volume": 828131.0}, {"date": "2022-06-16", "close": 23.44, "volume": 736888.0}, {"date": "2022-06-17", "close": 23.57, "volume": 703253.0}, {"date": "2022-06-21", "close": 24.26, "volume": 620651.0}, {"date": "2022-06-22", "close": 23.2, "volume": 996962.0}, {"date": "2022-06-23", "close": 23.37, "volume": 622046.0}, {"date": "2022-06-24", "close": 24.7, "volume": 517418.0}, {"date": "2022-06-27", "close": 24.97, "volume": 604961.0}, {"date": "2022-06-28", "close": 25.53, "volume": 849611.0}, {"date": "2022-06-29", "close": 24.97, "volume": 445119.0}, {"date": "2022-06-30", "close": 25.11, "volume": 501044.0}, {"date": "2022-07-01", "close": 25.48, "volume": 409179.0}, {"date": "2022-07-05", "close": 23.65, "volume": 769563.0}, {"date": "2022-07-06", "close": 23.82, "volume": 849407.0}, {"date": "2022-07-07", "close": 24.92, "volume": 553421.0}, {"date": "2022-07-08", "close": 24.5, "volume": 365499.0}, {"date": "2022-07-11", "close": 24.12, "volume": 405003.0}, {"date": "2022-07-12", "close": 24.0, "volume": 449072.0}, {"date": "2022-07-13", "close": 23.81, "volume": 487189.0}, {"date": "2022-07-14", "close": 23.22, "volume": 830652.0}, {"date": "2022-07-15", "close": 23.62, "volume": 510390.0}, {"date": "2022-07-18", "close": 24.27, "volume": 580624.0}, {"date": "2022-07-19", "close": 25.11, "volume": 675533.0}, {"date": "2022-07-20", "close": 24.41, "volume": 698249.0}, {"date": "2022-07-21", "close": 24.47, "volume": 390917.0}, {"date": "2022-07-22", "close": 24.39, "volume": 309881.0}, {"date": "2022-07-25", "close": 24.37, "volume": 631243.0}, {"date": "2022-07-26", "close": 24.03, "volume": 560514.0}, {"date": "2022-07-27", "close": 24.46, "volume": 437643.0}, {"date": "2022-07-28", "close": 24.43, "volume": 382568.0}, {"date": "2022-07-29", "close": 24.93, "volume": 518314.0}, {"date": "2022-08-01", "close": 24.33, "volume": 576295.0}, {"date": "2022-08-02", "close": 23.6, "volume": 625310.0}, {"date": "2022-08-03", "close": 24.22, "volume": 413349.0}, {"date": "2022-08-04", "close": 24.14, "volume": 265444.0}, {"date": "2022-08-05", "close": 23.93, "volume": 467985.0}, {"date": "2022-08-08", "close": 24.64, "volume": 482440.0}, {"date": "2022-08-09", "close": 24.31, "volume": 521413.0}, {"date": "2022-08-10", "close": 24.69, "volume": 559984.0}, {"date": "2022-08-11", "close": 24.48, "volume": 1123862.0}, {"date": "2022-08-12", "close": 24.62, "volume": 1668921.0}, {"date": "2022-08-15", "close": 24.11, "volume": 1131928.0}, {"date": "2022-08-16", "close": 24.03, "volume": 1122496.0}, {"date": "2022-08-17", "close": 22.96, "volume": 2446555.0}, {"date": "2022-08-18", "close": 23.28, "volume": 650342.0}, {"date": "2022-08-19", "close": 22.61, "volume": 441418.0}, {"date": "2022-08-22", "close": 22.44, "volume": 2067178.0}, {"date": "2022-08-23", "close": 22.56, "volume": 703875.0}, {"date": "2022-08-24", "close": 21.99, "volume": 763192.0}, {"date": "2022-08-25", "close": 21.89, "volume": 655089.0}, {"date": "2022-08-26", "close": 21.24, "volume": 644251.0}, {"date": "2022-08-29", "close": 21.19, "volume": 621856.0}, {"date": "2022-08-30", "close": 21.23, "volume": 850602.0}, {"date": "2022-08-31", "close": 21.11, "volume": 956779.0}, {"date": "2022-09-01", "close": 20.65, "volume": 968803.0}, {"date": "2022-09-02", "close": 21.14, "volume": 771385.0}, {"date": "2022-09-06", "close": 21.39, "volume": 1489314.0}, {"date": "2022-09-07", "close": 21.33, "volume": 2318083.0}, {"date": "2022-09-08", "close": 21.61, "volume": 1379654.0}, {"date": "2022-09-09", "close": 22.52, "volume": 1817146.0}, {"date": "2022-09-12", "close": 23.01, "volume": 1104319.0}, {"date": "2022-09-13", "close": 22.26, "volume": 1859596.0}, {"date": "2022-09-14", "close": 22.01, "volume": 1542377.0}, {"date": "2022-09-15", "close": 22.09, "volume": 1181148.0}, {"date": "2022-09-16", "close": 22.15, "volume": 709065.0}, {"date": "2022-09-19", "close": 22.41, "volume": 558659.0}, {"date": "2022-09-20", "close": 21.95, "volume": 842190.0}, {"date": "2022-09-21", "close": 21.5, "volume": 699856.0}, {"date": "2022-09-22", "close": 21.34, "volume": 1052569.0}, {"date": "2022-09-23", "close": 20.44, "volume": 1028861.0}, {"date": "2022-09-26", "close": 20.32, "volume": 1082338.0}, {"date": "2022-09-27", "close": 19.73, "volume": 1478545.0}, {"date": "2022-09-28", "close": 19.75, "volume": 978913.0}, {"date": "2022-09-29", "close": 19.37, "volume": 936417.0}, {"date": "2022-09-30", "close": 19.92, "volume": 2159333.0}, {"date": "2022-10-03", "close": 20.32, "volume": 1189727.0}, {"date": "2022-10-04", "close": 22.23, "volume": 3166204.0}, {"date": "2022-10-05", "close": 21.34, "volume": 1164557.0}, {"date": "2022-10-06", "close": 21.25, "volume": 812209.0}, {"date": "2022-10-07", "close": 20.82, "volume": 832579.0}, {"date": "2022-10-10", "close": 20.85, "volume": 851164.0}, {"date": "2022-10-11", "close": 19.79, "volume": 1227980.0}, {"date": "2022-10-12", "close": 19.36, "volume": 752025.0}, {"date": "2022-10-13", "close": 20.82, "volume": 1456793.0}, {"date": "2022-10-14", "close": 19.68, "volume": 944906.0}, {"date": "2022-10-17", "close": 20.53, "volume": 813375.0}, {"date": "2022-10-18", "close": 20.76, "volume": 777918.0}, {"date": "2022-10-19", "close": 20.39, "volume": 731825.0}, {"date": "2022-10-20", "close": 20.25, "volume": 1118828.0}, {"date": "2022-10-21", "close": 20.59, "volume": 1046839.0}, {"date": "2022-10-24", "close": 18.39, "volume": 1484257.0}, {"date": "2022-10-25", "close": 19.08, "volume": 923920.0}, {"date": "2022-10-26", "close": 19.08, "volume": 876846.0}, {"date": "2022-10-27", "close": 18.86, "volume": 844961.0}, {"date": "2022-10-28", "close": 18.86, "volume": 689788.0}, {"date": "2022-10-31", "close": 18.8, "volume": 963038.0}, {"date": "2022-11-01", "close": 19.45, "volume": 1216940.0}, {"date": "2022-11-02", "close": 19.02, "volume": 1327357.0}, {"date": "2022-11-03", "close": 18.76, "volume": 1348795.0}, {"date": "2022-11-04", "close": 20.97, "volume": 1210305.0}, {"date": "2022-11-07", "close": 20.81, "volume": 872550.0}, {"date": "2022-11-08", "close": 20.98, "volume": 890790.0}, {"date": "2022-11-09", "close": 20.37, "volume": 817304.0}, {"date": "2022-11-10", "close": 21.87, "volume": 765981.0}, {"date": "2022-11-11", "close": 23.86, "volume": 1103864.0}, {"date": "2022-11-14", "close": 23.28, "volume": 768247.0}, {"date": "2022-11-15", "close": 23.6, "volume": 681066.0}, {"date": "2022-11-16", "close": 23.4, "volume": 456547.0}, {"date": "2022-11-17", "close": 23.82, "volume": 570966.0}, {"date": "2022-11-18", "close": 23.35, "volume": 760541.0}, {"date": "2022-11-21", "close": 22.74, "volume": 577106.0}, {"date": "2022-11-22", "close": 22.7, "volume": 470085.0}, {"date": "2022-11-23", "close": 22.93, "volume": 286731.0}, {"date": "2022-11-25", "close": 22.93, "volume": 288486.0}, {"date": "2022-11-28", "close": 22.37, "volume": 655763.0}, {"date": "2022-11-29", "close": 23.31, "volume": 508124.0}, {"date": "2022-11-30", "close": 23.88, "volume": 728419.0}, {"date": "2022-12-01", "close": 24.8, "volume": 1594820.0}, {"date": "2022-12-02", "close": 25.34, "volume": 685814.0}, {"date": "2022-12-05", "close": 26.49, "volume": 1657891.0}, {"date": "2022-12-06", "close": 26.26, "volume": 811913.0}, {"date": "2022-12-07", "close": 25.68, "volume": 764624.0}, {"date": "2022-12-08", "close": 25.93, "volume": 535869.0}, {"date": "2022-12-09", "close": 26.67, "volume": 709680.0}, {"date": "2022-12-12", "close": 26.31, "volume": 588431.0}, {"date": "2022-12-13", "close": 27.08, "volume": 706333.0}, {"date": "2022-12-14", "close": 26.88, "volume": 617911.0}, {"date": "2022-12-15", "close": 25.95, "volume": 555959.0}, {"date": "2022-12-16", "close": 25.76, "volume": 789811.0}, {"date": "2022-12-19", "close": 25.6, "volume": 630538.0}, {"date": "2022-12-20", "close": 25.81, "volume": 529628.0}, {"date": "2022-12-21", "close": 26.54, "volume": 459730.0}, {"date": "2022-12-22", "close": 26.51, "volume": 649558.0}, {"date": "2022-12-23", "close": 26.7, "volume": 455878.0}, {"date": "2022-12-27", "close": 27.17, "volume": 472325.0}, {"date": "2022-12-28", "close": 26.89, "volume": 689511.0}, {"date": "2022-12-29", "close": 27.49, "volume": 556597.0}, {"date": "2022-12-30", "close": 27.48, "volume": 336100.0}, {"date": "2023-01-03", "close": 28.15, "volume": 516050.0}, {"date": "2023-01-04", "close": 29.98, "volume": 548289.0}, {"date": "2023-01-05", "close": 29.08, "volume": 629007.0}, {"date": "2023-01-06", "close": 29.79, "volume": 513898.0}, {"date": "2023-01-09", "close": 30.31, "volume": 751282.0}, {"date": "2023-01-10", "close": 30.49, "volume": 382855.0}, {"date": "2023-01-11", "close": 30.57, "volume": 585600.0}, {"date": "2023-01-12", "close": 31.32, "volume": 594035.0}, {"date": "2023-01-13", "close": 31.75, "volume": 402684.0}, {"date": "2023-01-17", "close": 32.03, "volume": 1400661.0}, {"date": "2023-01-18", "close": 32.01, "volume": 971232.0}, {"date": "2023-01-19", "close": 31.9, "volume": 817479.0}, {"date": "2023-01-20", "close": 32.57, "volume": 487460.0}, {"date": "2023-01-23", "close": 32.43, "volume": 493590.0}, {"date": "2023-01-24", "close": 32.42, "volume": 373871.0}, {"date": "2023-01-25", "close": 33.29, "volume": 757243.0}, {"date": "2023-01-26", "close": 34.34, "volume": 714092.0}, {"date": "2023-01-27", "close": 34.21, "volume": 749459.0}, {"date": "2023-01-30", "close": 33.0, "volume": 829605.0}, {"date": "2023-01-31", "close": 33.35, "volume": 451347.0}, {"date": "2023-02-01", "close": 33.78, "volume": 679711.0}, {"date": "2023-02-02", "close": 33.19, "volume": 497153.0}, {"date": "2023-02-03", "close": 32.59, "volume": 723498.0}, {"date": "2023-02-06", "close": 31.4, "volume": 1901655.0}, {"date": "2023-02-07", "close": 31.75, "volume": 1769355.0}, {"date": "2023-02-08", "close": 31.54, "volume": 1570547.0}, {"date": "2023-02-09", "close": 31.31, "volume": 1537194.0}, {"date": "2023-02-10", "close": 30.97, "volume": 534143.0}, {"date": "2023-02-13", "close": 31.57, "volume": 408117.0}, {"date": "2023-02-14", "close": 31.5, "volume": 482951.0}, {"date": "2023-02-15", "close": 31.65, "volume": 422858.0}, {"date": "2023-02-16", "close": 31.39, "volume": 347861.0}, {"date": "2023-02-17", "close": 31.55, "volume": 373103.0}, {"date": "2023-02-21", "close": 30.37, "volume": 426590.0}, {"date": "2023-02-22", "close": 30.01, "volume": 811533.0}, {"date": "2023-02-23", "close": 29.99, "volume": 473494.0}, {"date": "2023-02-24", "close": 29.39, "volume": 436132.0}, {"date": "2023-02-27", "close": 30.2, "volume": 462920.0}, {"date": "2023-02-28", "close": 30.63, "volume": 397463.0}, {"date": "2023-03-01", "close": 31.07, "volume": 357668.0}, {"date": "2023-03-02", "close": 30.61, "volume": 325266.0}, {"date": "2023-03-03", "close": 30.72, "volume": 352606.0}, {"date": "2023-03-06", "close": 30.33, "volume": 348953.0}, {"date": "2023-03-07", "close": 29.96, "volume": 474973.0}, {"date": "2023-03-08", "close": 30.11, "volume": 516488.0}, {"date": "2023-03-09", "close": 29.91, "volume": 836073.0}, {"date": "2023-03-10", "close": 28.96, "volume": 874402.0}, {"date": "2023-03-13", "close": 28.28, "volume": 1101354.0}, {"date": "2023-03-14", "close": 28.67, "volume": 925647.0}, {"date": "2023-03-15", "close": 25.6, "volume": 1176205.0}, {"date": "2023-03-16", "close": 25.61, "volume": 1158597.0}, {"date": "2023-03-17", "close": 24.47, "volume": 911271.0}, {"date": "2023-03-20", "close": 24.82, "volume": 820506.0}, {"date": "2023-03-21", "close": 26.1, "volume": 959848.0}, {"date": "2023-03-22", "close": 25.89, "volume": 986654.0}, {"date": "2023-03-23", "close": 25.9, "volume": 889778.0}, {"date": "2023-03-24", "close": 25.28, "volume": 600222.0}, {"date": "2023-03-27", "close": 25.39, "volume": 499462.0}, {"date": "2023-03-28", "close": 25.69, "volume": 579620.0}, {"date": "2023-03-29", "close": 26.88, "volume": 782761.0}, {"date": "2023-03-30", "close": 27.45, "volume": 513124.0}, {"date": "2023-03-31", "close": 27.34, "volume": 333785.0}, {"date": "2023-04-03", "close": 27.66, "volume": 409510.0}, {"date": "2023-04-04", "close": 27.78, "volume": 485857.0}, {"date": "2023-04-05", "close": 27.66, "volume": 370718.0}, {"date": "2023-04-06", "close": 28.35, "volume": 446340.0}, {"date": "2023-04-10", "close": 28.18, "volume": 320148.0}, {"date": "2023-04-11", "close": 28.44, "volume": 290446.0}, {"date": "2023-04-12", "close": 28.67, "volume": 409149.0}, {"date": "2023-04-13", "close": 29.14, "volume": 366585.0}, {"date": "2023-04-14", "close": 29.08, "volume": 365034.0}, {"date": "2023-04-17", "close": 28.6, "volume": 467714.0}, {"date": "2023-04-18", "close": 29.17, "volume": 352187.0}, {"date": "2023-04-19", "close": 29.2, "volume": 394514.0}, {"date": "2023-04-20", "close": 28.74, "volume": 414055.0}, {"date": "2023-04-21", "close": 28.55, "volume": 368264.0}, {"date": "2023-04-24", "close": 28.64, "volume": 309552.0}, {"date": "2023-04-25", "close": 27.89, "volume": 353099.0}, {"date": "2023-04-26", "close": 27.71, "volume": 471325.0}, {"date": "2023-04-27", "close": 29.35, "volume": 696530.0}, {"date": "2023-04-28", "close": 30.65, "volume": 553814.0}, {"date": "2023-05-01", "close": 30.51, "volume": 271418.0}, {"date": "2023-05-02", "close": 30.14, "volume": 441808.0}, {"date": "2023-05-03", "close": 29.9, "volume": 472175.0}, {"date": "2023-05-04", "close": 29.29, "volume": 560555.0}, {"date": "2023-05-05", "close": 30.26, "volume": 267282.0}, {"date": "2023-05-08", "close": 30.31, "volume": 222227.0}, {"date": "2023-05-09", "close": 29.73, "volume": 367983.0}, {"date": "2023-05-10", "close": 29.81, "volume": 437973.0}, {"date": "2023-05-11", "close": 29.64, "volume": 313142.0}, {"date": "2023-05-12", "close": 28.79, "volume": 719220.0}, {"date": "2023-05-15", "close": 29.37, "volume": 284098.0}, {"date": "2023-05-16", "close": 28.39, "volume": 478721.0}, {"date": "2023-05-17", "close": 29.05, "volume": 360296.0}, {"date": "2023-05-18", "close": 29.14, "volume": 373213.0}, {"date": "2023-05-19", "close": 29.48, "volume": 360219.0}, {"date": "2023-05-22", "close": 29.54, "volume": 344284.0}, {"date": "2023-05-23", "close": 28.78, "volume": 853800.0}, {"date": "2023-05-24", "close": 27.38, "volume": 845862.0}, {"date": "2023-05-25", "close": 27.72, "volume": 1472414.0}, {"date": "2023-05-26", "close": 27.95, "volume": 783469.0}, {"date": "2023-05-30", "close": 28.14, "volume": 563405.0}, {"date": "2023-05-31", "close": 26.43, "volume": 714022.0}, {"date": "2023-06-01", "close": 27.53, "volume": 423362.0}, {"date": "2023-06-02", "close": 28.88, "volume": 490295.0}, {"date": "2023-06-05", "close": 28.22, "volume": 348649.0}, {"date": "2023-06-06", "close": 28.58, "volume": 507101.0}, {"date": "2023-06-07", "close": 28.32, "volume": 314955.0}, {"date": "2023-06-08", "close": 28.32, "volume": 272496.0}, {"date": "2023-06-09", "close": 28.16, "volume": 302148.0}, {"date": "2023-06-12", "close": 28.0, "volume": 336209.0}, {"date": "2023-06-13", "close": 28.17, "volume": 465370.0}, {"date": "2023-06-14", "close": 28.77, "volume": 455276.0}, {"date": "2023-06-15", "close": 29.2, "volume": 367398.0}, {"date": "2023-06-16", "close": 28.89, "volume": 289563.0}, {"date": "2023-06-20", "close": 28.12, "volume": 320091.0}, {"date": "2023-06-21", "close": 27.96, "volume": 334174.0}, {"date": "2023-06-22", "close": 27.79, "volume": 252920.0}, {"date": "2023-06-23", "close": 27.55, "volume": 316613.0}, {"date": "2023-06-26", "close": 27.48, "volume": 285580.0}, {"date": "2023-06-27", "close": 28.13, "volume": 407564.0}, {"date": "2023-06-28", "close": 28.07, "volume": 252861.0}, {"date": "2023-06-29", "close": 27.48, "volume": 329494.0}, {"date": "2023-06-30", "close": 28.32, "volume": 327616.0}, {"date": "2023-07-03", "close": 28.29, "volume": 229003.0}, {"date": "2023-07-05", "close": 27.12, "volume": 442363.0}, {"date": "2023-07-06", "close": 26.66, "volume": 410876.0}, {"date": "2023-07-07", "close": 26.89, "volume": 459714.0}, {"date": "2023-07-10", "close": 26.89, "volume": 481833.0}, {"date": "2023-07-11", "close": 27.13, "volume": 315140.0}, {"date": "2023-07-12", "close": 27.61, "volume": 923054.0}, {"date": "2023-07-13", "close": 28.39, "volume": 386818.0}, {"date": "2023-07-14", "close": 28.04, "volume": 380128.0}, {"date": "2023-07-17", "close": 27.79, "volume": 454319.0}, {"date": "2023-07-18", "close": 28.22, "volume": 477164.0}, {"date": "2023-07-19", "close": 27.65, "volume": 374084.0}, {"date": "2023-07-20", "close": 27.66, "volume": 348920.0}, {"date": "2023-07-21", "close": 26.93, "volume": 505308.0}, {"date": "2023-07-24", "close": 27.12, "volume": 554970.0}, {"date": "2023-07-25", "close": 28.05, "volume": 417424.0}, {"date": "2023-07-26", "close": 28.47, "volume": 458601.0}, {"date": "2023-07-27", "close": 27.85, "volume": 413436.0}, {"date": "2023-07-28", "close": 28.33, "volume": 243553.0}, {"date": "2023-07-31", "close": 27.92, "volume": 267801.0}, {"date": "2023-08-01", "close": 27.15, "volume": 271381.0}, {"date": "2023-08-02", "close": 25.87, "volume": 508957.0}, {"date": "2023-08-03", "close": 26.26, "volume": 647791.0}, {"date": "2023-08-04", "close": 26.31, "volume": 530750.0}, {"date": "2023-08-07", "close": 26.47, "volume": 322749.0}, {"date": "2023-08-08", "close": 26.16, "volume": 352648.0}, {"date": "2023-08-09", "close": 26.1, "volume": 410183.0}, {"date": "2023-08-10", "close": 26.39, "volume": 329328.0}, {"date": "2023-08-11", "close": 25.87, "volume": 304438.0}, {"date": "2023-08-14", "close": 25.64, "volume": 464466.0}, {"date": "2023-08-15", "close": 25.01, "volume": 404507.0}, {"date": "2023-08-16", "close": 25.04, "volume": 379393.0}, {"date": "2023-08-17", "close": 24.96, "volume": 384294.0}, {"date": "2023-08-18", "close": 24.33, "volume": 601872.0}, {"date": "2023-08-21", "close": 24.13, "volume": 647381.0}, {"date": "2023-08-22", "close": 24.14, "volume": 455452.0}, {"date": "2023-08-23", "close": 24.75, "volume": 686723.0}, {"date": "2023-08-24", "close": 24.39, "volume": 594220.0}, {"date": "2023-08-25", "close": 24.33, "volume": 539063.0}, {"date": "2023-08-28", "close": 24.67, "volume": 356498.0}, {"date": "2023-08-29", "close": 25.24, "volume": 678092.0}, {"date": "2023-08-30", "close": 25.69, "volume": 685830.0}, {"date": "2023-08-31", "close": 24.71, "volume": 492049.0}, {"date": "2023-09-01", "close": 24.84, "volume": 430796.0}, {"date": "2023-09-05", "close": 24.23, "volume": 386731.0}, {"date": "2023-09-06", "close": 23.75, "volume": 533447.0}, {"date": "2023-09-07", "close": 22.87, "volume": 751310.0}, {"date": "2023-09-08", "close": 22.77, "volume": 486701.0}, {"date": "2023-09-11", "close": 22.77, "volume": 712427.0}, {"date": "2023-09-12", "close": 22.58, "volume": 587545.0}, {"date": "2023-09-13", "close": 22.9, "volume": 468017.0}, {"date": "2023-09-14", "close": 23.42, "volume": 438686.0}, {"date": "2023-09-15", "close": 23.57, "volume": 572148.0}, {"date": "2023-09-18", "close": 22.95, "volume": 581325.0}, {"date": "2023-09-19", "close": 23.15, "volume": 384508.0}, {"date": "2023-09-20", "close": 22.94, "volume": 523675.0}, {"date": "2023-09-21", "close": 22.55, "volume": 437608.0}, {"date": "2023-09-22", "close": 22.29, "volume": 445831.0}, {"date": "2023-09-25", "close": 21.79, "volume": 826750.0}, {"date": "2023-09-26", "close": 21.74, "volume": 605195.0}, {"date": "2023-09-27", "close": 21.88, "volume": 555808.0}, {"date": "2023-09-28", "close": 21.9, "volume": 584912.0}, {"date": "2023-09-29", "close": 21.92, "volume": 654507.0}, {"date": "2023-10-02", "close": 21.02, "volume": 776557.0}, {"date": "2023-10-03", "close": 21.07, "volume": 630918.0}, {"date": "2023-10-04", "close": 21.17, "volume": 551649.0}, {"date": "2023-10-05", "close": 21.15, "volume": 1036412.0}, {"date": "2023-10-06", "close": 21.61, "volume": 1299068.0}, {"date": "2023-10-09", "close": 21.6, "volume": 568132.0}, {"date": "2023-10-10", "close": 22.11, "volume": 982296.0}, {"date": "2023-10-11", "close": 22.56, "volume": 936645.0}, {"date": "2023-10-12", "close": 22.11, "volume": 948619.0}, {"date": "2023-10-13", "close": 21.59, "volume": 1059513.0}, {"date": "2023-10-16", "close": 22.09, "volume": 864633.0}, {"date": "2023-10-17", "close": 21.68, "volume": 910731.0}, {"date": "2023-10-18", "close": 21.22, "volume": 853564.0}, {"date": "2023-10-19", "close": 20.84, "volume": 803250.0}, {"date": "2023-10-20", "close": 20.28, "volume": 554473.0}, {"date": "2023-10-23", "close": 20.27, "volume": 644094.0}, {"date": "2023-10-24", "close": 20.42, "volume": 759217.0}, {"date": "2023-10-25", "close": 20.1, "volume": 910497.0}, {"date": "2023-10-26", "close": 20.15, "volume": 620034.0}, {"date": "2023-10-27", "close": 20.33, "volume": 949965.0}, {"date": "2023-10-30", "close": 21.05, "volume": 940077.0}, {"date": "2023-10-31", "close": 20.96, "volume": 899515.0}, {"date": "2023-11-01", "close": 21.03, "volume": 555539.0}, {"date": "2023-11-02", "close": 21.48, "volume": 581009.0}, {"date": "2023-11-03", "close": 22.28, "volume": 676991.0}, {"date": "2023-11-06", "close": 22.23, "volume": 803177.0}, {"date": "2023-11-07", "close": 22.17, "volume": 574940.0}, {"date": "2023-11-08", "close": 21.9, "volume": 563198.0}, {"date": "2023-11-09", "close": 21.88, "volume": 451065.0}, {"date": "2023-11-10", "close": 21.91, "volume": 533993.0}, {"date": "2023-11-13", "close": 22.09, "volume": 548427.0}, {"date": "2023-11-14", "close": 23.04, "volume": 838829.0}, {"date": "2023-11-15", "close": 23.24, "volume": 596666.0}, {"date": "2023-11-16", "close": 22.87, "volume": 505998.0}, {"date": "2023-11-17", "close": 23.67, "volume": 651861.0}, {"date": "2023-11-20", "close": 23.58, "volume": 478217.0}, {"date": "2023-11-21", "close": 23.11, "volume": 466403.0}, {"date": "2023-11-22", "close": 22.97, "volume": 350032.0}, {"date": "2023-11-24", "close": 23.36, "volume": 262039.0}, {"date": "2023-11-27", "close": 23.06, "volume": 478256.0}, {"date": "2023-11-28", "close": 22.53, "volume": 781350.0}, {"date": "2023-11-29", "close": 21.77, "volume": 832504.0}, {"date": "2023-11-30", "close": 21.93, "volume": 846965.0}, {"date": "2023-12-01", "close": 22.2, "volume": 659332.0}, {"date": "2023-12-04", "close": 21.92, "volume": 537332.0}, {"date": "2023-12-05", "close": 21.42, "volume": 630240.0}, {"date": "2023-12-06", "close": 22.07, "volume": 642573.0}, {"date": "2023-12-07", "close": 22.09, "volume": 496896.0}, {"date": "2023-12-08", "close": 22.37, "volume": 550060.0}, {"date": "2023-12-11", "close": 22.51, "volume": 745080.0}, {"date": "2023-12-12", "close": 22.2, "volume": 573343.0}, {"date": "2023-12-13", "close": 22.25, "volume": 743605.0}, {"date": "2023-12-14", "close": 22.63, "volume": 1071732.0}, {"date": "2023-12-15", "close": 22.08, "volume": 843537.0}, {"date": "2023-12-18", "close": 21.93, "volume": 582715.0}, {"date": "2023-12-19", "close": 22.09, "volume": 558256.0}, {"date": "2023-12-20", "close": 21.72, "volume": 512659.0}, {"date": "2023-12-21", "close": 22.23, "volume": 509534.0}, {"date": "2023-12-22", "close": 22.09, "volume": 328574.0}, {"date": "2023-12-26", "close": 22.22, "volume": 251581.0}, {"date": "2023-12-27", "close": 22.38, "volume": 365394.0}, {"date": "2023-12-28", "close": 22.39, "volume": 351321.0}, {"date": "2023-12-29", "close": 22.45, "volume": 430444.0}, {"date": "2024-01-02", "close": 21.66, "volume": 771278.0}, {"date": "2024-01-03", "close": 21.29, "volume": 895221.0}, {"date": "2024-01-04", "close": 21.23, "volume": 679559.0}, {"date": "2024-01-05", "close": 21.09, "volume": 1276382.0}, {"date": "2024-01-08", "close": 21.79, "volume": 1100765.0}, {"date": "2024-01-09", "close": 21.57, "volume": 554735.0}, {"date": "2024-01-10", "close": 21.63, "volume": 455585.0}, {"date": "2024-01-11", "close": 21.33, "volume": 823424.0}, {"date": "2024-01-12", "close": 21.2, "volume": 653908.0}, {"date": "2024-01-16", "close": 20.52, "volume": 942426.0}, {"date": "2024-01-17", "close": 19.8, "volume": 1010014.0}, {"date": "2024-01-18", "close": 20.23, "volume": 1477539.0}, {"date": "2024-01-19", "close": 20.47, "volume": 852628.0}, {"date": "2024-01-22", "close": 20.45, "volume": 876679.0}, {"date": "2024-01-23", "close": 21.07, "volume": 679559.0}, {"date": "2024-01-24", "close": 21.31, "volume": 800993.0}, {"date": "2024-01-25", "close": 21.57, "volume": 1271666.0}, {"date": "2024-01-26", "close": 21.87, "volume": 1460338.0}, {"date": "2024-01-29", "close": 21.45, "volume": 652414.0}, {"date": "2024-01-30", "close": 21.24, "volume": 677602.0}, {"date": "2024-01-31", "close": 20.68, "volume": 697857.0}, {"date": "2024-02-01", "close": 20.89, "volume": 630905.0}, {"date": "2024-02-02", "close": 20.74, "volume": 502919.0}, {"date": "2024-02-05", "close": 20.67, "volume": 534524.0}, {"date": "2024-02-06", "close": 21.55, "volume": 683178.0}, {"date": "2024-02-07", "close": 21.35, "volume": 1038915.0}, {"date": "2024-02-08", "close": 21.0, "volume": 1149211.0}, {"date": "2024-02-09", "close": 20.54, "volume": 592486.0}, {"date": "2024-02-12", "close": 20.85, "volume": 949561.0}, {"date": "2024-02-13", "close": 20.02, "volume": 827444.0}, {"date": "2024-02-14", "close": 20.28, "volume": 749763.0}, {"date": "2024-02-15", "close": 20.76, "volume": 589257.0}, {"date": "2024-02-16", "close": 21.26, "volume": 632801.0}, {"date": "2024-02-20", "close": 20.95, "volume": 719725.0}, {"date": "2024-02-21", "close": 21.23, "volume": 695945.0}, {"date": "2024-02-22", "close": 21.26, "volume": 599969.0}, {"date": "2024-02-23", "close": 21.16, "volume": 649295.0}, {"date": "2024-02-26", "close": 20.93, "volume": 564042.0}, {"date": "2024-02-27", "close": 20.79, "volume": 824989.0}, {"date": "2024-02-28", "close": 20.21, "volume": 558468.0}, {"date": "2024-02-29", "close": 20.11, "volume": 708801.0}, {"date": "2024-03-01", "close": 20.12, "volume": 681877.0}, {"date": "2024-03-04", "close": 19.88, "volume": 548627.0}, {"date": "2024-03-05", "close": 19.48, "volume": 703484.0}, {"date": "2024-03-06", "close": 19.67, "volume": 697715.0}, {"date": "2024-03-07", "close": 20.34, "volume": 546426.0}, {"date": "2024-03-08", "close": 20.31, "volume": 428457.0}, {"date": "2024-03-11", "close": 20.53, "volume": 464701.0}, {"date": "2024-03-12", "close": 20.98, "volume": 655772.0}, {"date": "2024-03-13", "close": 20.99, "volume": 447985.0}, {"date": "2024-03-14", "close": 20.49, "volume": 1391413.0}, {"date": "2024-03-15", "close": 20.51, "volume": 751504.0}, {"date": "2024-03-18", "close": 20.1, "volume": 566964.0}, {"date": "2024-03-19", "close": 20.02, "volume": 620486.0}, {"date": "2024-03-20", "close": 19.25, "volume": 1635971.0}, {"date": "2024-03-21", "close": 19.41, "volume": 983606.0}, {"date": "2024-03-22", "close": 19.86, "volume": 993997.0}, {"date": "2024-03-25", "close": 19.64, "volume": 729118.0}, {"date": "2024-03-26", "close": 19.21, "volume": 1095473.0}, {"date": "2024-03-27", "close": 19.3, "volume": 1518338.0}, {"date": "2024-03-28", "close": 19.27, "volume": 2328863.0}, {"date": "2024-04-01", "close": 18.99, "volume": 1280436.0}, {"date": "2024-04-02", "close": 18.59, "volume": 2243648.0}, {"date": "2024-04-03", "close": 18.4, "volume": 852075.0}, {"date": "2024-04-04", "close": 18.18, "volume": 1067719.0}, {"date": "2024-04-05", "close": 18.26, "volume": 924647.0}, {"date": "2024-04-08", "close": 18.33, "volume": 974285.0}, {"date": "2024-04-09", "close": 18.46, "volume": 735724.0}, {"date": "2024-04-10", "close": 17.96, "volume": 720572.0}, {"date": "2024-04-11", "close": 18.06, "volume": 948499.0}, {"date": "2024-04-12", "close": 17.52, "volume": 1365953.0}, {"date": "2024-04-15", "close": 17.67, "volume": 1615200.0}, {"date": "2024-04-16", "close": 17.26, "volume": 1369628.0}, {"date": "2024-04-17", "close": 17.64, "volume": 1537230.0}, {"date": "2024-04-18", "close": 18.05, "volume": 912015.0}, {"date": "2024-04-19", "close": 18.13, "volume": 1007531.0}, {"date": "2024-04-22", "close": 18.45, "volume": 965001.0}, {"date": "2024-04-23", "close": 18.7, "volume": 765099.0}, {"date": "2024-04-24", "close": 18.64, "volume": 633711.0}, {"date": "2024-04-25", "close": 18.15, "volume": 1162450.0}, {"date": "2024-04-26", "close": 18.31, "volume": 964856.0}, {"date": "2024-04-29", "close": 18.8, "volume": 1477906.0}, {"date": "2024-04-30", "close": 17.56, "volume": 1365514.0}, {"date": "2024-05-01", "close": 17.79, "volume": 850969.0}, {"date": "2024-05-02", "close": 18.58, "volume": 912261.0}, {"date": "2024-05-03", "close": 19.0, "volume": 1114452.0}, {"date": "2024-05-06", "close": 19.3, "volume": 604240.0}, {"date": "2024-05-07", "close": 19.12, "volume": 752123.0}, {"date": "2024-05-08", "close": 19.54, "volume": 746406.0}, {"date": "2024-05-09", "close": 19.87, "volume": 844452.0}, {"date": "2024-05-10", "close": 20.14, "volume": 880432.0}, {"date": "2024-05-13", "close": 19.91, "volume": 672686.0}, {"date": "2024-05-14", "close": 20.13, "volume": 435352.0}, {"date": "2024-05-15", "close": 20.53, "volume": 392590.0}, {"date": "2024-05-16", "close": 20.98, "volume": 595868.0}, {"date": "2024-05-17", "close": 20.98, "volume": 599764.0}, {"date": "2024-05-20", "close": 20.46, "volume": 567650.0}, {"date": "2024-05-21", "close": 20.48, "volume": 737325.0}, {"date": "2024-05-22", "close": 20.0, "volume": 649252.0}, {"date": "2024-05-23", "close": 19.53, "volume": 598413.0}, {"date": "2024-05-24", "close": 19.65, "volume": 485236.0}, {"date": "2024-05-28", "close": 19.58, "volume": 514493.0}, {"date": "2024-05-29", "close": 19.23, "volume": 643696.0}, {"date": "2024-05-30", "close": 19.22, "volume": 740903.0}, {"date": "2024-05-31", "close": 19.3, "volume": 1136194.0}, {"date": "2024-06-03", "close": 19.62, "volume": 782159.0}, {"date": "2024-06-04", "close": 19.37, "volume": 593653.0}, {"date": "2024-06-05", "close": 19.44, "volume": 374139.0}, {"date": "2024-06-06", "close": 19.66, "volume": 377300.0}, {"date": "2024-06-07", "close": 18.58, "volume": 869489.0}, {"date": "2024-06-10", "close": 18.55, "volume": 697687.0}, {"date": "2024-06-11", "close": 18.15, "volume": 592646.0}, {"date": "2024-06-12", "close": 18.55, "volume": 595219.0}, {"date": "2024-06-13", "close": 18.19, "volume": 573075.0}, {"date": "2024-06-14", "close": 17.93, "volume": 487215.0}, {"date": "2024-06-17", "close": 18.02, "volume": 721296.0}, {"date": "2024-06-18", "close": 17.89, "volume": 1265208.0}, {"date": "2024-06-20", "close": 18.12, "volume": 600086.0}, {"date": "2024-06-21", "close": 18.01, "volume": 632306.0}, {"date": "2024-06-24", "close": 19.37, "volume": 1198241.0}, {"date": "2024-06-25", "close": 19.07, "volume": 1057486.0}, {"date": "2024-06-26", "close": 19.02, "volume": 690107.0}, {"date": "2024-06-27", "close": 18.46, "volume": 653459.0}, {"date": "2024-06-28", "close": 18.32, "volume": 777072.0}, {"date": "2024-07-01", "close": 18.23, "volume": 788440.0}, {"date": "2024-07-02", "close": 18.21, "volume": 851991.0}, {"date": "2024-07-03", "close": 18.69, "volume": 399716.0}, {"date": "2024-07-05", "close": 18.36, "volume": 641984.0}, {"date": "2024-07-08", "close": 18.54, "volume": 694538.0}, {"date": "2024-07-09", "close": 18.49, "volume": 465990.0}, {"date": "2024-07-10", "close": 19.13, "volume": 471502.0}, {"date": "2024-07-11", "close": 19.33, "volume": 676272.0}, {"date": "2024-07-12", "close": 19.17, "volume": 498548.0}, {"date": "2024-07-15", "close": 18.66, "volume": 573377.0}, {"date": "2024-07-16", "close": 18.74, "volume": 490497.0}, {"date": "2024-07-17", "close": 18.79, "volume": 478763.0}, {"date": "2024-07-18", "close": 18.47, "volume": 561222.0}, {"date": "2024-07-19", "close": 18.3, "volume": 1475477.0}, {"date": "2024-07-22", "close": 18.46, "volume": 737911.0}, {"date": "2024-07-23", "close": 17.97, "volume": 1037006.0}, {"date": "2024-07-24", "close": 17.69, "volume": 602716.0}, {"date": "2024-07-25", "close": 17.7, "volume": 590001.0}, {"date": "2024-07-26", "close": 18.01, "volume": 775116.0}, {"date": "2024-07-29", "close": 18.11, "volume": 1065098.0}, {"date": "2024-07-30", "close": 17.71, "volume": 708221.0}, {"date": "2024-07-31", "close": 18.2, "volume": 679776.0}, {"date": "2024-08-01", "close": 17.01, "volume": 1265494.0}, {"date": "2024-08-02", "close": 16.76, "volume": 1153900.0}, {"date": "2024-08-05", "close": 16.34, "volume": 1677461.0}, {"date": "2024-08-06", "close": 16.08, "volume": 1420890.0}, {"date": "2024-08-07", "close": 16.09, "volume": 1164847.0}, {"date": "2024-08-08", "close": 16.22, "volume": 1506762.0}, {"date": "2024-08-09", "close": 16.25, "volume": 1042967.0}, {"date": "2024-08-12", "close": 16.23, "volume": 930713.0}, {"date": "2024-08-13", "close": 16.59, "volume": 823589.0}, {"date": "2024-08-14", "close": 16.57, "volume": 492431.0}, {"date": "2024-08-15", "close": 16.92, "volume": 745497.0}, {"date": "2024-08-16", "close": 17.02, "volume": 526000.0}, {"date": "2024-08-19", "close": 17.16, "volume": 525499.0}, {"date": "2024-08-20", "close": 16.94, "volume": 558348.0}, {"date": "2024-08-21", "close": 17.41, "volume": 603633.0}, {"date": "2024-08-22", "close": 17.42, "volume": 608419.0}, {"date": "2024-08-23", "close": 17.9, "volume": 668516.0}, {"date": "2024-08-26", "close": 17.89, "volume": 529035.0}, {"date": "2024-08-27", "close": 17.65, "volume": 934689.0}, {"date": "2024-08-28", "close": 17.42, "volume": 709347.0}, {"date": "2024-08-29", "close": 17.27, "volume": 644756.0}, {"date": "2024-08-30", "close": 17.27, "volume": 911674.0}, {"date": "2024-09-03", "close": 16.81, "volume": 935319.0}, {"date": "2024-09-04", "close": 16.69, "volume": 1093718.0}, {"date": "2024-09-05", "close": 16.98, "volume": 915909.0}, {"date": "2024-09-06", "close": 16.41, "volume": 1554233.0}, {"date": "2024-09-09", "close": 16.27, "volume": 1531153.0}, {"date": "2024-09-10", "close": 16.08, "volume": 1659789.0}, {"date": "2024-09-11", "close": 16.47, "volume": 1328049.0}, {"date": "2024-09-12", "close": 16.37, "volume": 1165484.0}, {"date": "2024-09-13", "close": 16.48, "volume": 1632810.0}, {"date": "2024-09-16", "close": 16.52, "volume": 3260973.0}, {"date": "2024-09-17", "close": 16.65, "volume": 1882192.0}, {"date": "2024-09-18", "close": 16.8, "volume": 1076538.0}, {"date": "2024-09-19", "close": 17.41, "volume": 828463.0}, {"date": "2024-09-20", "close": 16.8, "volume": 911433.0}, {"date": "2024-09-23", "close": 17.18, "volume": 840771.0}, {"date": "2024-09-24", "close": 17.6, "volume": 4224841.0}, {"date": "2024-09-25", "close": 16.99, "volume": 3414993.0}, {"date": "2024-09-26", "close": 18.33, "volume": 4005493.0}, {"date": "2024-09-27", "close": 18.56, "volume": 2881408.0}, {"date": "2024-09-30", "close": 18.54, "volume": 2139423.0}, {"date": "2024-10-01", "close": 18.48, "volume": 2180562.0}, {"date": "2024-10-02", "close": 18.99, "volume": 2222652.0}, {"date": "2024-10-03", "close": 18.41, "volume": 1081244.0}, {"date": "2024-10-04", "close": 18.74, "volume": 794319.0}, {"date": "2024-10-07", "close": 18.74, "volume": 940265.0}, {"date": "2024-10-08", "close": 18.03, "volume": 845304.0}, {"date": "2024-10-09", "close": 18.2, "volume": 875601.0}, {"date": "2024-10-10", "close": 17.95, "volume": 748429.0}, {"date": "2024-10-11", "close": 17.73, "volume": 877818.0}, {"date": "2024-10-14", "close": 17.88, "volume": 864601.0}, {"date": "2024-10-15", "close": 17.16, "volume": 624963.0}, {"date": "2024-10-16", "close": 17.31, "volume": 737143.0}, {"date": "2024-10-17", "close": 17.1, "volume": 2407588.0}, {"date": "2024-10-18", "close": 17.64, "volume": 1045975.0}, {"date": "2024-10-21", "close": 17.1, "volume": 930605.0}, {"date": "2024-10-22", "close": 17.11, "volume": 932078.0}, {"date": "2024-10-23", "close": 16.95, "volume": 1055064.0}, {"date": "2024-10-24", "close": 16.99, "volume": 1446346.0}, {"date": "2024-10-25", "close": 16.65, "volume": 1415632.0}, {"date": "2024-10-28", "close": 16.9, "volume": 2768891.0}, {"date": "2024-10-29", "close": 16.81, "volume": 1448578.0}, {"date": "2024-10-30", "close": 16.63, "volume": 1348455.0}, {"date": "2024-10-31", "close": 16.58, "volume": 2174223.0}, {"date": "2024-11-01", "close": 16.57, "volume": 1800333.0}, {"date": "2024-11-04", "close": 16.7, "volume": 1200668.0}, {"date": "2024-11-05", "close": 16.9, "volume": 901364.0}, {"date": "2024-11-06", "close": 17.15, "volume": 882707.0}, {"date": "2024-11-07", "close": 17.47, "volume": 1115101.0}, {"date": "2024-11-08", "close": 16.51, "volume": 890392.0}, {"date": "2024-11-11", "close": 16.39, "volume": 917845.0}, {"date": "2024-11-12", "close": 15.56, "volume": 1658018.0}, {"date": "2024-11-13", "close": 15.52, "volume": 1587018.0}, {"date": "2024-11-14", "close": 15.85, "volume": 1198208.0}, {"date": "2024-11-15", "close": 16.13, "volume": 1436493.0}, {"date": "2024-11-18", "close": 16.18, "volume": 994622.0}, {"date": "2024-11-19", "close": 15.84, "volume": 1144763.0}, {"date": "2024-11-20", "close": 16.03, "volume": 1330008.0}, {"date": "2024-11-21", "close": 16.06, "volume": 1072575.0}, {"date": "2024-11-22", "close": 15.93, "volume": 1059045.0}, {"date": "2024-11-25", "close": 16.37, "volume": 1171581.0}, {"date": "2024-11-26", "close": 16.1, "volume": 1289474.0}, {"date": "2024-11-27", "close": 16.33, "volume": 579945.0}, {"date": "2024-11-29", "close": 16.35, "volume": 491690.0}, {"date": "2024-12-02", "close": 16.57, "volume": 1070403.0}, {"date": "2024-12-03", "close": 16.26, "volume": 910596.0}, {"date": "2024-12-04", "close": 16.42, "volume": 562030.0}, {"date": "2024-12-05", "close": 16.7, "volume": 822332.0}, {"date": "2024-12-06", "close": 16.83, "volume": 767381.0}, {"date": "2024-12-09", "close": 17.27, "volume": 1147890.0}, {"date": "2024-12-10", "close": 17.05, "volume": 831511.0}, {"date": "2024-12-11", "close": 17.12, "volume": 524558.0}, {"date": "2024-12-12", "close": 16.71, "volume": 659642.0}, {"date": "2024-12-13", "close": 16.39, "volume": 560464.0}, {"date": "2024-12-16", "close": 16.12, "volume": 1347034.0}, {"date": "2024-12-17", "close": 16.13, "volume": 693651.0}, {"date": "2024-12-18", "close": 15.6, "volume": 877974.0}, {"date": "2024-12-19", "close": 15.66, "volume": 943559.0}, {"date": "2024-12-20", "close": 15.75, "volume": 874756.0}, {"date": "2024-12-23", "close": 15.97, "volume": 771420.0}, {"date": "2024-12-24", "close": 16.02, "volume": 319915.0}, {"date": "2024-12-26", "close": 16.14, "volume": 802512.0}, {"date": "2024-12-27", "close": 15.96, "volume": 881905.0}, {"date": "2024-12-30", "close": 15.85, "volume": 575188.0}, {"date": "2024-12-31", "close": 15.94, "volume": 679309.0}, {"date": "2025-01-02", "close": 15.7, "volume": 595273.0}, {"date": "2025-01-03", "close": 15.52, "volume": 809462.0}, {"date": "2025-01-06", "close": 15.75, "volume": 1342660.0}, {"date": "2025-01-07", "close": 15.73, "volume": 1076851.0}, {"date": "2025-01-08", "close": 15.18, "volume": 1214987.0}, {"date": "2025-01-10", "close": 14.64, "volume": 1136367.0}, {"date": "2025-01-13", "close": 14.54, "volume": 1338857.0}, {"date": "2025-01-14", "close": 14.74, "volume": 1250200.0}, {"date": "2025-01-15", "close": 15.03, "volume": 1132448.0}, {"date": "2025-01-16", "close": 15.28, "volume": 1568009.0}, {"date": "2025-01-17", "close": 15.84, "volume": 1144817.0}, {"date": "2025-01-21", "close": 16.1, "volume": 2093870.0}, {"date": "2025-01-22", "close": 15.95, "volume": 1044979.0}, {"date": "2025-01-23", "close": 16.1, "volume": 1251594.0}, {"date": "2025-01-24", "close": 16.29, "volume": 1320209.0}, {"date": "2025-01-27", "close": 16.49, "volume": 1671295.0}, {"date": "2025-01-28", "close": 16.38, "volume": 764303.0}, {"date": "2025-01-29", "close": 16.63, "volume": 922970.0}, {"date": "2025-01-30", "close": 17.18, "volume": 1127364.0}, {"date": "2025-01-31", "close": 16.63, "volume": 746759.0}, {"date": "2025-02-03", "close": 16.36, "volume": 1179786.0}, {"date": "2025-02-04", "close": 16.64, "volume": 1082798.0}, {"date": "2025-02-05", "close": 16.46, "volume": 754046.0}, {"date": "2025-02-06", "close": 16.81, "volume": 823086.0}, {"date": "2025-02-07", "close": 16.61, "volume": 1568971.0}, {"date": "2025-02-10", "close": 16.99, "volume": 764211.0}, {"date": "2025-02-11", "close": 17.05, "volume": 595980.0}, {"date": "2025-02-12", "close": 18.17, "volume": 1494818.0}, {"date": "2025-02-13", "close": 18.32, "volume": 1069917.0}, {"date": "2025-02-14", "close": 18.31, "volume": 792080.0}, {"date": "2025-02-18", "close": 18.4, "volume": 649927.0}, {"date": "2025-02-19", "close": 17.92, "volume": 818926.0}, {"date": "2025-02-20", "close": 18.17, "volume": 600000.0}, {"date": "2025-02-21", "close": 17.99, "volume": 691505.0}, {"date": "2025-02-24", "close": 17.89, "volume": 695002.0}, {"date": "2025-02-25", "close": 18.08, "volume": 770008.0}, {"date": "2025-02-26", "close": 18.45, "volume": 750331.0}, {"date": "2025-02-27", "close": 18.31, "volume": 796000.0}, {"date": "2025-02-28", "close": 18.39, "volume": 1056542.0}, {"date": "2025-03-03", "close": 18.59, "volume": 1163693.0}, {"date": "2025-03-04", "close": 18.53, "volume": 1709447.0}, {"date": "2025-03-05", "close": 19.61, "volume": 1036190.0}, {"date": "2025-03-06", "close": 19.22, "volume": 956294.0}, {"date": "2025-03-07", "close": 19.64, "volume": 917656.0}, {"date": "2025-03-10", "close": 19.14, "volume": 779159.0}, {"date": "2025-03-11", "close": 19.1, "volume": 995028.0}, {"date": "2025-03-12", "close": 19.38, "volume": 977043.0}, {"date": "2025-03-13", "close": 19.18, "volume": 634145.0}, {"date": "2025-03-14", "close": 19.68, "volume": 813917.0}, {"date": "2025-03-17", "close": 20.2, "volume": 631204.0}, {"date": "2025-03-18", "close": 20.21, "volume": 706106.0}, {"date": "2025-03-19", "close": 20.01, "volume": 1170408.0}, {"date": "2025-03-20", "close": 20.71, "volume": 1134819.0}, {"date": "2025-03-21", "close": 20.67, "volume": 1204017.0}, {"date": "2025-03-24", "close": 21.25, "volume": 1044448.0}, {"date": "2025-03-25", "close": 21.45, "volume": 863426.0}, {"date": "2025-03-26", "close": 21.43, "volume": 1066782.0}, {"date": "2025-03-27", "close": 21.92, "volume": 1095534.0}, {"date": "2025-03-28", "close": 21.43, "volume": 1002262.0}, {"date": "2025-03-31", "close": 21.5, "volume": 901736.0}, {"date": "2025-04-01", "close": 21.57, "volume": 923427.0}, {"date": "2025-04-02", "close": 21.84, "volume": 615872.0}, {"date": "2025-04-03", "close": 20.92, "volume": 1320301.0}, {"date": "2025-04-04", "close": 19.23, "volume": 1790267.0}, {"date": "2025-04-07", "close": 18.59, "volume": 1955235.0}, {"date": "2025-04-08", "close": 18.03, "volume": 2025702.0}, {"date": "2025-04-09", "close": 19.66, "volume": 2179069.0}, {"date": "2025-04-10", "close": 19.13, "volume": 2062048.0}, {"date": "2025-04-11", "close": 19.54, "volume": 2378727.0}, {"date": "2025-04-14", "close": 20.12, "volume": 1182919.0}, {"date": "2025-04-15", "close": 20.21, "volume": 825469.0}, {"date": "2025-04-16", "close": 20.22, "volume": 891303.0}, {"date": "2025-04-17", "close": 20.74, "volume": 1426903.0}, {"date": "2025-04-21", "close": 20.49, "volume": 532059.0}, {"date": "2025-04-22", "close": 20.98, "volume": 928962.0}, {"date": "2025-04-23", "close": 21.23, "volume": 862848.0}, {"date": "2025-04-24", "close": 21.71, "volume": 655323.0}, {"date": "2025-04-25", "close": 21.43, "volume": 739769.0}, {"date": "2025-04-28", "close": 21.65, "volume": 530812.0}, {"date": "2025-04-29", "close": 21.69, "volume": 417360.0}, {"date": "2025-04-30", "close": 21.25, "volume": 666558.0}, {"date": "2025-05-01", "close": 21.21, "volume": 1131144.0}, {"date": "2025-05-02", "close": 21.83, "volume": 1083963.0}, {"date": "2025-05-05", "close": 21.78, "volume": 463295.0}, {"date": "2025-05-06", "close": 21.69, "volume": 492169.0}, {"date": "2025-05-07", "close": 22.04, "volume": 731989.0}, {"date": "2025-05-08", "close": 21.88, "volume": 838558.0}, {"date": "2025-05-09", "close": 22.2, "volume": 636636.0}, {"date": "2025-05-12", "close": 22.91, "volume": 1346423.0}, {"date": "2025-05-13", "close": 23.09, "volume": 1190748.0}, {"date": "2025-05-14", "close": 22.98, "volume": 912574.0}, {"date": "2025-05-15", "close": 23.28, "volume": 483221.0}, {"date": "2025-05-16", "close": 23.14, "volume": 419991.0}, {"date": "2025-05-19", "close": 23.27, "volume": 428051.0}, {"date": "2025-05-20", "close": 23.13, "volume": 509244.0}, {"date": "2025-05-21", "close": 22.74, "volume": 618426.0}, {"date": "2025-05-22", "close": 22.6, "volume": 1549056.0}, {"date": "2025-05-23", "close": 22.44, "volume": 939567.0}, {"date": "2025-05-27", "close": 22.7, "volume": 482056.0}, {"date": "2025-05-28", "close": 22.48, "volume": 576914.0}, {"date": "2025-05-29", "close": 22.88, "volume": 746283.0}, {"date": "2025-05-30", "close": 22.84, "volume": 695560.0}, {"date": "2025-06-02", "close": 23.06, "volume": 534996.0}, {"date": "2025-06-03", "close": 23.17, "volume": 529431.0}, {"date": "2025-06-04", "close": 23.17, "volume": 476986.0}, {"date": "2025-06-05", "close": 23.47, "volume": 746339.0}, {"date": "2025-06-06", "close": 23.73, "volume": 582197.0}, {"date": "2025-06-09", "close": 23.86, "volume": 691987.0}, {"date": "2025-06-10", "close": 23.79, "volume": 2418764.0}, {"date": "2025-06-11", "close": 24.31, "volume": 1273183.0}, {"date": "2025-06-12", "close": 24.31, "volume": 1028254.0}, {"date": "2025-06-13", "close": 23.96, "volume": 1021677.0}, {"date": "2025-06-16", "close": 24.5, "volume": 1040547.0}, {"date": "2025-06-17", "close": 24.17, "volume": 1761199.0}, {"date": "2025-06-18", "close": 23.93, "volume": 1303578.0}, {"date": "2025-06-20", "close": 23.98, "volume": 1183764.0}, {"date": "2025-06-23", "close": 24.36, "volume": 958598.0}, {"date": "2025-06-24", "close": 24.85, "volume": 1054580.0}, {"date": "2025-06-25", "close": 25.08, "volume": 1208838.0}, {"date": "2025-06-26", "close": 25.49, "volume": 1167865.0}, {"date": "2025-06-27", "close": 25.2, "volume": 1120898.0}, {"date": "2025-06-30", "close": 25.02, "volume": 1167305.0}, {"date": "2025-07-01", "close": 24.8, "volume": 913454.0}, {"date": "2025-07-02", "close": 24.75, "volume": 985553.0}, {"date": "2025-07-03", "close": 24.88, "volume": 626557.0}, {"date": "2025-07-07", "close": 24.27, "volume": 1324649.0}, {"date": "2025-07-08", "close": 25.12, "volume": 1848448.0}, {"date": "2025-07-09", "close": 24.78, "volume": 1123739.0}, {"date": "2025-07-10", "close": 25.03, "volume": 786612.0}, {"date": "2025-07-11", "close": 24.71, "volume": 610878.0}, {"date": "2025-07-14", "close": 25.13, "volume": 955369.0}, {"date": "2025-07-15", "close": 24.74, "volume": 930622.0}, {"date": "2025-07-16", "close": 24.77, "volume": 926534.0}, {"date": "2025-07-17", "close": 24.7, "volume": 754111.0}, {"date": "2025-07-18", "close": 24.65, "volume": 611923.0}, {"date": "2025-07-21", "close": 24.74, "volume": 723334.0}, {"date": "2025-07-22", "close": 24.91, "volume": 706937.0}, {"date": "2025-07-23", "close": 25.23, "volume": 796352.0}, {"date": "2025-07-24", "close": 25.16, "volume": 570415.0}, {"date": "2025-07-25", "close": 25.23, "volume": 543390.0}, {"date": "2025-07-28", "close": 25.05, "volume": 529912.0}, {"date": "2025-07-29", "close": 25.18, "volume": 687822.0}, {"date": "2025-07-30", "close": 24.8, "volume": 1315833.0}, {"date": "2025-07-31", "close": 25.52, "volume": 2065455.0}, {"date": "2025-08-01", "close": 25.02, "volume": 1674541.0}, {"date": "2025-08-04", "close": 25.32, "volume": 796364.0}, {"date": "2025-08-05", "close": 25.55, "volume": 616060.0}, {"date": "2025-08-06", "close": 25.96, "volume": 797430.0}, {"date": "2025-08-07", "close": 25.96, "volume": 865185.0}, {"date": "2025-08-08", "close": 25.91, "volume": 576834.0}, {"date": "2025-08-11", "close": 26.0, "volume": 606015.0}, {"date": "2025-08-12", "close": 26.47, "volume": 935035.0}, {"date": "2025-08-13", "close": 26.74, "volume": 693247.0}, {"date": "2025-08-14", "close": 26.96, "volume": 601860.0}, {"date": "2025-08-15", "close": 26.66, "volume": 632147.0}, {"date": "2025-08-18", "close": 26.51, "volume": 1168543.0}, {"date": "2025-08-19", "close": 26.56, "volume": 746244.0}, {"date": "2025-08-20", "close": 26.71, "volume": 695856.0}, {"date": "2025-08-21", "close": 27.01, "volume": 752243.0}, {"date": "2025-08-22", "close": 27.06, "volume": 611806.0}, {"date": "2025-08-25", "close": 26.76, "volume": 502117.0}, {"date": "2025-08-26", "close": 26.32, "volume": 635476.0}, {"date": "2025-08-27", "close": 25.87, "volume": 895559.0}, {"date": "2025-08-28", "close": 26.23, "volume": 713695.0}, {"date": "2025-08-29", "close": 26.6, "volume": 1072084.0}, {"date": "2025-09-02", "close": 26.23, "volume": 769445.0}, {"date": "2025-09-03", "close": 26.1, "volume": 894990.0}, {"date": "2025-09-04", "close": 26.44, "volume": 834447.0}, {"date": "2025-09-05", "close": 26.39, "volume": 894537.0}, {"date": "2025-09-08", "close": 26.77, "volume": 572261.0}, {"date": "2025-09-09", "close": 26.72, "volume": 755140.0}, {"date": "2025-09-10", "close": 27.8, "volume": 917561.0}, {"date": "2025-09-11", "close": 28.04, "volume": 557746.0}, {"date": "2025-09-12", "close": 27.85, "volume": 667207.0}, {"date": "2025-09-15", "close": 28.1, "volume": 711901.0}, {"date": "2025-09-16", "close": 27.08, "volume": 1506410.0}, {"date": "2025-09-17", "close": 27.82, "volume": 1387171.0}, {"date": "2025-09-18", "close": 28.12, "volume": 1128634.0}, {"date": "2025-09-19", "close": 27.56, "volume": 792642.0}, {"date": "2025-09-22", "close": 27.83, "volume": 798566.0}, {"date": "2025-09-23", "close": 27.58, "volume": 684269.0}, {"date": "2025-09-24", "close": 27.73, "volume": 684146.0}, {"date": "2025-09-25", "close": 27.52, "volume": 1235113.0}, {"date": "2025-09-26", "close": 27.74, "volume": 902097.0}, {"date": "2025-09-29", "close": 28.15, "volume": 620634.0}, {"date": "2025-09-30", "close": 27.99, "volume": 921473.0}, {"date": "2025-10-01", "close": 28.12, "volume": 747708.0}, {"date": "2025-10-02", "close": 27.48, "volume": 1890455.0}, {"date": "2025-10-03", "close": 27.36, "volume": 616756.0}, {"date": "2025-10-06", "close": 27.99, "volume": 613828.0}, {"date": "2025-10-07", "close": 27.95, "volume": 1154087.0}, {"date": "2025-10-08", "close": 27.89, "volume": 574585.0}, {"date": "2025-10-09", "close": 27.11, "volume": 690716.0}, {"date": "2025-10-10", "close": 26.76, "volume": 1266330.0}, {"date": "2025-10-13", "close": 27.1, "volume": 708892.0}, {"date": "2025-10-14", "close": 27.56, "volume": 2070838.0}, {"date": "2025-10-15", "close": 27.43, "volume": 708422.0}, {"date": "2025-10-16", "close": 26.81, "volume": 698070.0}, {"date": "2025-10-17", "close": 26.8, "volume": 658919.0}, {"date": "2025-10-20", "close": 27.0, "volume": 716898.0}, {"date": "2025-10-21", "close": 27.03, "volume": 489571.0}, {"date": "2025-10-22", "close": 27.32, "volume": 782015.0}, {"date": "2025-10-23", "close": 27.33, "volume": 904713.0}, {"date": "2025-10-24", "close": 27.64, "volume": 2842926.0}, {"date": "2025-10-27", "close": 27.92, "volume": 2457724.0}, {"date": "2025-10-28", "close": 28.23, "volume": 796444.0}, {"date": "2025-10-29", "close": 27.81, "volume": 1043942.0}, {"date": "2025-10-30", "close": 28.05, "volume": 1052823.0}, {"date": "2025-10-31", "close": 27.86, "volume": 880552.0}, {"date": "2025-11-03", "close": 28.28, "volume": 725921.0}, {"date": "2025-11-04", "close": 28.05, "volume": 1187667.0}, {"date": "2025-11-05", "close": 28.49, "volume": 1137899.0}, {"date": "2025-11-06", "close": 28.57, "volume": 1008364.0}, {"date": "2025-11-07", "close": 28.56, "volume": 774314.0}, {"date": "2025-11-10", "close": 28.74, "volume": 946995.0}, {"date": "2025-11-11", "close": 28.87, "volume": 935112.0}, {"date": "2025-11-12", "close": 28.99, "volume": 867411.0}, {"date": "2025-11-13", "close": 28.66, "volume": 1298908.0}, {"date": "2025-11-14", "close": 28.55, "volume": 1137547.0}, {"date": "2025-11-17", "close": 28.01, "volume": 843946.0}, {"date": "2025-11-18", "close": 27.75, "volume": 1705094.0}, {"date": "2025-11-19", "close": 27.45, "volume": 1258333.0}, {"date": "2025-11-20", "close": 27.29, "volume": 996912.0}, {"date": "2025-11-21", "close": 27.74, "volume": 991493.0}, {"date": "2025-11-24", "close": 27.59, "volume": 1792062.0}, {"date": "2025-11-25", "close": 28.26, "volume": 998799.0}, {"date": "2025-11-26", "close": 28.78, "volume": 744524.0}, {"date": "2025-11-28", "close": 29.18, "volume": 387231.0}, {"date": "2025-12-01", "close": 28.96, "volume": 754827.0}, {"date": "2025-12-02", "close": 29.32, "volume": 627716.0}, {"date": "2025-12-03", "close": 29.8, "volume": 761942.0}, {"date": "2025-12-04", "close": 29.31, "volume": 914249.0}, {"date": "2025-12-05", "close": 29.01, "volume": 555098.0}, {"date": "2025-12-08", "close": 29.23, "volume": 587731.0}, {"date": "2025-12-09", "close": 29.2, "volume": 459423.0}, {"date": "2025-12-10", "close": 29.23, "volume": 876352.0}, {"date": "2025-12-11", "close": 29.54, "volume": 843742.0}, {"date": "2025-12-12", "close": 29.1, "volume": 599702.0}, {"date": "2025-12-15", "close": 29.95, "volume": 788140.0}, {"date": "2025-12-16", "close": 29.9, "volume": 754984.0}, {"date": "2025-12-17", "close": 30.15, "volume": 609578.0}, {"date": "2025-12-18", "close": 30.51, "volume": 669983.0}, {"date": "2025-12-19", "close": 30.84, "volume": 654128.0}, {"date": "2025-12-22", "close": 31.37, "volume": 603618.0}, {"date": "2025-12-23", "close": 31.45, "volume": 521298.0}, {"date": "2025-12-24", "close": 31.6, "volume": 207912.0}, {"date": "2025-12-26", "close": 31.64, "volume": 220401.0}, {"date": "2025-12-29", "close": 31.29, "volume": 755392.0}, {"date": "2025-12-30", "close": 31.34, "volume": 533874.0}, {"date": "2025-12-31", "close": 31.12, "volume": 394480.0}, {"date": "2026-01-02", "close": 31.64, "volume": 714795.0}, {"date": "2026-01-05", "close": 32.25, "volume": 704874.0}, {"date": "2026-01-06", "close": 32.42, "volume": 938848.0}, {"date": "2026-01-07", "close": 31.64, "volume": 873958.0}, {"date": "2026-01-08", "close": 31.6, "volume": 653936.0}, {"date": "2026-01-09", "close": 31.5, "volume": 558139.0}, {"date": "2026-01-12", "close": 31.84, "volume": 410237.0}, {"date": "2026-01-13", "close": 31.66, "volume": 453589.0}, {"date": "2026-01-14", "close": 32.13, "volume": 689987.0}, {"date": "2026-01-15", "close": 31.88, "volume": 512090.0}, {"date": "2026-01-16", "close": 32.08, "volume": 472625.0}, {"date": "2026-01-20", "close": 31.47, "volume": 491216.0}, {"date": "2026-01-21", "close": 31.4, "volume": 1762539.0}, {"date": "2026-01-22", "close": 31.75, "volume": 1119717.0}, {"date": "2026-01-23", "close": 31.61, "volume": 654004.0}, {"date": "2026-01-26", "close": 32.15, "volume": 532477.0}, {"date": "2026-01-27", "close": 32.77, "volume": 682705.0}, {"date": "2026-01-28", "close": 33.14, "volume": 2255595.0}, {"date": "2026-01-29", "close": 33.61, "volume": 1219360.0}, {"date": "2026-01-30", "close": 32.99, "volume": 1056813.0}, {"date": "2026-02-02", "close": 33.3, "volume": 728664.0}, {"date": "2026-02-03", "close": 33.5, "volume": 775145.0}, {"date": "2026-02-04", "close": 33.59, "volume": 1632450.0}, {"date": "2026-02-05", "close": 32.03, "volume": 1544239.0}, {"date": "2026-02-06", "close": 32.63, "volume": 790746.0}, {"date": "2026-02-09", "close": 32.7, "volume": 807246.0}, {"date": "2026-02-10", "close": 32.37, "volume": 590018.0}, {"date": "2026-02-11", "close": 32.08, "volume": 1487852.0}, {"date": "2026-02-12", "close": 29.78, "volume": 1766842.0}, {"date": "2026-02-13", "close": 29.53, "volume": 1559455.0}, {"date": "2026-02-17", "close": 30.31, "volume": 887376.0}, {"date": "2026-02-18", "close": 30.84, "volume": 1690352.0}, {"date": "2026-02-19", "close": 30.37, "volume": 843140.0}, {"date": "2026-02-20", "close": 31.01, "volume": 669666.0}, {"date": "2026-02-23", "close": 30.43, "volume": 687341.0}, {"date": "2026-02-24", "close": 30.38, "volume": 703835.0}, {"date": "2026-02-25", "close": 31.16, "volume": 954333.0}, {"date": "2026-02-26", "close": 31.33, "volume": 537284.0}, {"date": "2026-02-27", "close": 30.75, "volume": 713141.0}, {"date": "2026-03-02", "close": 30.32, "volume": 881448.0}, {"date": "2026-03-03", "close": 29.47, "volume": 996708.0}, {"date": "2026-03-04", "close": 29.92, "volume": 1210471.0}, {"date": "2026-03-05", "close": 29.54, "volume": 1061525.0}, {"date": "2026-03-06", "close": 28.89, "volume": 966408.0}, {"date": "2026-03-09", "close": 29.22, "volume": 1015023.0}, {"date": "2026-03-10", "close": 29.67, "volume": 861662.0}, {"date": "2026-03-11", "close": 29.82, "volume": 837706.0}, {"date": "2026-03-12", "close": 29.08, "volume": 975208.0}, {"date": "2026-03-13", "close": 28.64, "volume": 1075294.0}, {"date": "2026-03-16", "close": 29.39, "volume": 688512.0}, {"date": "2026-03-17", "close": 29.54, "volume": 610102.0}, {"date": "2026-03-18", "close": 28.57, "volume": 1227397.0}, {"date": "2026-03-19", "close": 28.94, "volume": 1179354.0}, {"date": "2026-03-20", "close": 28.52, "volume": 1090215.0}, {"date": "2026-03-23", "close": 28.98, "volume": 1147215.0}, {"date": "2026-03-24", "close": 28.88, "volume": 683149.0}, {"date": "2026-03-25", "close": 29.67, "volume": 1012061.0}, {"date": "2026-03-26", "close": 28.92, "volume": 658939.0}, {"date": "2026-03-27", "close": 27.78, "volume": 1202549.0}, {"date": "2026-03-30", "close": 27.38, "volume": 1826730.0}, {"date": "2026-03-31", "close": 28.43, "volume": 1969287.0}, {"date": "2026-04-01", "close": 29.28, "volume": 1291292.0}, {"date": "2026-04-02", "close": 29.04, "volume": 792216.0}, {"date": "2026-04-06", "close": 29.24, "volume": 404414.0}, {"date": "2026-04-07", "close": 29.15, "volume": 1033699.0}, {"date": "2026-04-08", "close": 30.43, "volume": 997069.0}, {"date": "2026-04-09", "close": 30.52, "volume": 518361.0}, {"date": "2026-04-10", "close": 30.3, "volume": 567053.0}, {"date": "2026-04-13", "close": 30.64, "volume": 1456763.0}, {"date": "2026-04-14", "close": 30.87, "volume": 642558.0}, {"date": "2026-04-15", "close": 30.84, "volume": 845089.0}, {"date": "2026-04-16", "close": 30.51, "volume": 464555.0}, {"date": "2026-04-17", "close": 30.9, "volume": 724767.0}, {"date": "2026-04-20", "close": 30.68, "volume": 559545.0}, {"date": "2026-04-21", "close": 30.51, "volume": 749233.0}, {"date": "2026-04-22", "close": 30.76, "volume": 1128762.0}, {"date": "2026-04-23", "close": 30.37, "volume": 919217.0}, {"date": "2026-04-24", "close": 30.72, "volume": 630807.0}, {"date": "2026-04-27", "close": 30.58, "volume": 517955.0}, {"date": "2026-04-28", "close": 30.48, "volume": 464037.0}, {"date": "2026-04-29", "close": 29.89, "volume": 763452.0}, {"date": "2026-04-30", "close": 30.23, "volume": 776251.0}, {"date": "2026-05-01", "close": 30.17, "volume": 546057.0}, {"date": "2026-05-04", "close": 29.23, "volume": 963225.0}, {"date": "2026-05-05", "close": 30.24, "volume": 1169639.0}, {"date": "2026-05-06", "close": 32.36, "volume": 1089364.0}, {"date": "2026-05-07", "close": 31.63, "volume": 684320.0}, {"date": "2026-05-08", "close": 31.21, "volume": 537501.0}, {"date": "2026-05-11", "close": 31.32, "volume": 465067.0}, {"date": "2026-05-12", "close": 31.0, "volume": 567818.0}, {"date": "2026-05-13", "close": 31.57, "volume": 1089419.0}, {"date": "2026-05-14", "close": 31.46, "volume": 548052.0}, {"date": "2026-05-15", "close": 30.59, "volume": 576601.0}, {"date": "2026-05-18", "close": 30.87, "volume": 541877.0}, {"date": "2026-05-19", "close": 30.31, "volume": 793513.0}, {"date": "2026-05-20", "close": 31.25, "volume": 1149110.0}, {"date": "2026-05-21", "close": 31.25, "volume": 448320.0}, {"date": "2026-05-22", "close": 30.47, "volume": 500999.0}, {"date": "2026-05-26", "close": 30.76, "volume": 1389477.0}, {"date": "2026-05-27", "close": 30.15, "volume": 1582163.0}, {"date": "2026-05-28", "close": 29.25, "volume": 1243579.0}, {"date": "2026-05-29", "close": 28.76, "volume": 1164344.0}, {"date": "2026-06-01", "close": 28.81, "volume": 968774.0}, {"date": "2026-06-02", "close": 29.09, "volume": 672971.0}, {"date": "2026-06-03", "close": 28.56, "volume": 2709653.0}, {"date": "2026-06-04", "close": 26.11, "volume": 2939250.0}, {"date": "2026-06-05", "close": 25.49, "volume": 2953403.0}, {"date": "2026-06-08", "close": 25.58, "volume": 1972395.0}, {"date": "2026-06-09", "close": 24.98, "volume": 1705932.0}, {"date": "2026-06-10", "close": 25.01, "volume": 2027043.0}, {"date": "2026-06-11", "close": 26.04, "volume": 1996209.0}, {"date": "2026-06-12", "close": 26.58, "volume": 1269233.0}, {"date": "2026-06-15", "close": 27.14, "volume": 3037357.0}, {"date": "2026-06-16", "close": 27.1, "volume": 1197505.0}, {"date": "2026-06-17", "close": 26.79, "volume": 1479178.0}, {"date": "2026-06-18", "close": 26.79, "volume": 1327705.0}, {"date": "2026-06-22", "close": 27.02, "volume": 1180640.0}, {"date": "2026-06-23", "close": 26.72, "volume": 1210546.0}, {"date": "2026-06-24", "close": 26.24, "volume": 1139664.0}, {"date": "2026-06-25", "close": 26.65, "volume": 932044.0}, {"date": "2026-06-26", "close": 26.62, "volume": 872490.0}, {"date": "2026-06-29", "close": 26.63, "volume": 782351.0}, {"date": "2026-06-30", "close": 26.81, "volume": 785092.0}, {"date": "2026-07-01", "close": 27.69, "volume": 809417.0}, {"date": "2026-07-02", "close": 27.56, "volume": 813418.0}, {"date": "2026-07-06", "close": 28.13, "volume": 673595.0}, {"date": "2026-07-07", "close": 27.65, "volume": 586870.0}, {"date": "2026-07-08", "close": 27.36, "volume": 721379.0}, {"date": "2026-07-09", "close": 27.76, "volume": 489265.0}, {"date": "2026-07-10", "close": 28.13, "volume": 480039.0}, {"date": "2026-07-13", "close": 28.4, "volume": 959891.0}, {"date": "2026-07-14", "close": 28.59, "volume": 776561.0}, {"date": "2026-07-15", "close": 29.08, "volume": 763344.0}, {"date": "2026-07-16", "close": 28.58, "volume": 924334.0}, {"date": "2026-07-17", "close": 28.29, "volume": 956957.0}, {"date": "2026-07-20", "close": 28.27, "volume": 1367821.0}, {"date": "2026-07-21", "close": 28.88, "volume": 940743.0}, {"date": "2026-07-22", "close": 29.48, "volume": 1103759.0}, {"date": "2026-07-23", "close": 29.09, "volume": 727847.0}, {"date": "2026-07-24", "close": 29.34, "volume": 594807.0}, {"date": "2026-07-27", "close": 29.39, "volume": 993758.0}, {"date": "2026-07-28", "close": 29.04, "volume": 1190300.0}, {"date": "2026-07-29", "close": 29.25, "volume": 1446783.0}, {"date": "2026-07-30", "close": 30.98, "volume": 1121623.0}, {"date": "2026-07-31", "close": 30.26, "volume": 1231895.0}, {"date": "2026-08-03", "close": 30.05, "volume": 981391.0}, {"date": "2026-08-04", "close": 29.51, "volume": 1097039.0}, {"date": "2026-08-05", "close": 27.95, "volume": 2251143.0}, {"date": "2026-08-06", "close": 27.88, "volume": 1663498.0}, {"date": "2026-08-07", "close": 28.28, "volume": 1340403.0}], "refreshing": true}