{"ticker": "RNST", "overview": {"cik": "715072", "ticker": "RNST", "name": "RENASANT CORP", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000715072-26-000075", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000715072-26-000072", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001192026-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001949846-26-000456", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000715072-26-000067", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001741547-26-000008", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-07-01", "title": "Form 10-K/A", "accession": "0000715072-26-000063", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000715072-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001751458-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001187687-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001192026-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0000715072-26-000053", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001211669-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001949846-26-000277", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000287", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-212391", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000715072-26-000046", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-05", "title": "Prospectus", "accession": "0001193125-26-206758", "price_sensitive": false}, {"form": "FWP", "date": "2026-05-04", "title": "Form FWP", "accession": "0001193125-26-204162", "price_sensitive": false}, {"form": "305B2", "date": "2026-05-04", "title": "Form 305B2", "accession": "0001193125-26-202761", "price_sensitive": false}, {"form": "FWP", "date": "2026-05-04", "title": "Form FWP", "accession": "0001193125-26-202753", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-04", "title": "Prospectus", "accession": "0001193125-26-202742", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0000715072-26-000042", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001192032-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001192026-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 1535800.0, "net": -1535800.0, "insiders": 1, "first_date": "2026-08-03", "last_date": "2026-08-03"}, "metrics": {"ticker": "RNST", "has_prices": true, "as_of": "2026-10-08", "last": 39.29, "prev_close": 38.88, "change": 0.4099999999999966, "change_pct": 0.010545267489711846, "session_volume": 637353.0, "vwap_5": 39.4630900125331, "vwap_20": 39.983689782379265, "vwap_60": 41.48344955196169, "vwap_250": 39.10666056358903, "high_52w": 44.3, "low_52w": 33.4, "avg_volume_20": 803266.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000902219-26-000239", "src": "13DG", "ticker": "RNST", "cik": "715072", "company": "RENASANT CORP", "company_raw": "RENASANT CORP", "who": "Renasant Corp", "who_key": "RENASANT CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "RENASANT CORP takes a 6.3% passive stake in RNST", "source_url": "https://www.sec.gov/Archives/edgar/data/715072/0000902219-26-000239-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "0001192026-26-000006", "src": "INSIDERS", "ticker": "RNST", "cik": "715072", "company": "RENASANT CORP", "company_raw": "RENASANT CORP", "who": "Edward Robinson McGraw", "who_key": "MCGRAW EDWARD ROBINSON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1535800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "$1.5M sale: A board member lightens up on RNST", "source_url": "https://www.sec.gov/Archives/edgar/data/1192026/000119202626000006/0001192026-26-000006-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131923}, {"id": "13DG-0000093751-26-000287", "src": "13DG", "ticker": "RNST", "cik": "715072", "company": "RENASANT CORP", "company_raw": "RENASANT CORP", "who": "Renasant Corp", "who_key": "RENASANT CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "RENASANT CORP takes a 5.2% passive stake in RNST", "source_url": "https://www.sec.gov/Archives/edgar/data/715072/0000093751-26-000287-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "13DG-0002100119-26-001021", "src": "13DG", "ticker": "RNST", "cik": "715072", "company": "RENASANT CORP", "company_raw": "RENASANT CORP", "who": "Renasant Corp", "who_key": "RENASANT CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "RENASANT CORP takes a 5.29% passive stake in RNST", "source_url": "https://www.sec.gov/Archives/edgar/data/715072/0002100119-26-001021-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0002100121-26-000711", "src": "13DG", "ticker": "RNST", "cik": "715072", "company": "RENASANT CORP", "company_raw": "RENASANT CORP", "who": "Renasant Corp", "who_key": "RENASANT CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "RENASANT CORP crosses 5% of RNST (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/715072/0002100121-26-000711-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0000102909-26-002138", "src": "13DG", "ticker": "RNST", "cik": "715072", "company": "RENASANT CORP", "company_raw": "RENASANT CORP", "who": "Renasant Corp", "who_key": "RENASANT CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "RENASANT CORP adjusts its stake in RNST (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/715072/0000102909-26-002138-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "recent_buys": [], "institutional": [{"id": "13DG-0000902219-26-000239", "src": "13DG", "ticker": "RNST", "cik": "715072", "company": "RENASANT CORP", "company_raw": "RENASANT CORP", "who": "Renasant Corp", "who_key": "RENASANT CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "RENASANT CORP takes a 6.3% passive stake in RNST", "source_url": "https://www.sec.gov/Archives/edgar/data/715072/0000902219-26-000239-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "13DG-0000093751-26-000287", "src": "13DG", "ticker": "RNST", "cik": "715072", "company": "RENASANT CORP", "company_raw": "RENASANT CORP", "who": "Renasant Corp", "who_key": "RENASANT CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "RENASANT CORP takes a 5.2% passive stake in RNST", "source_url": "https://www.sec.gov/Archives/edgar/data/715072/0000093751-26-000287-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "13DG-0002100119-26-001021", "src": "13DG", "ticker": "RNST", "cik": "715072", "company": "RENASANT CORP", "company_raw": "RENASANT CORP", "who": "Renasant Corp", "who_key": "RENASANT CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "RENASANT CORP takes a 5.29% passive stake in RNST", "source_url": "https://www.sec.gov/Archives/edgar/data/715072/0002100119-26-001021-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0002100121-26-000711", "src": "13DG", "ticker": "RNST", "cik": "715072", "company": "RENASANT CORP", "company_raw": "RENASANT CORP", "who": "Renasant Corp", "who_key": "RENASANT CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "RENASANT CORP crosses 5% of RNST (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/715072/0002100121-26-000711-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0000102909-26-002138", "src": "13DG", "ticker": "RNST", "cik": "715072", "company": "RENASANT CORP", "company_raw": "RENASANT CORP", "who": "Renasant Corp", "who_key": "RENASANT CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "RENASANT CORP adjusts its stake in RNST (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/715072/0000102909-26-002138-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "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": "Renasant Corporation Common Stock", "new_value": "RENASANT CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000715072", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000715072", "applied": 1, "detected_at": "2026-10-27T10:10:53.691034"}]}, "key_people": [{"who": "Edward Robinson McGraw", "who_key": "MCGRAW EDWARD ROBINSON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1535800.0, "net": -1535800.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1535800.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1192026/000119202626000006/0001192026-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 1535800.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1192026/000119202626000006/0001192026-26-000006-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000715072-26-000075", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000715072-26-000072", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001192026-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001949846-26-000456", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000715072-26-000067", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001741547-26-000008", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-07-01", "title": "Form 10-K/A", "accession": "0000715072-26-000063", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000715072-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001751458-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001187687-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001192026-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0000715072-26-000053", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001211669-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001949846-26-000277", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000287", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-212391", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000715072-26-000046", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-05", "title": "Prospectus", "accession": "0001193125-26-206758", "price_sensitive": false}, {"form": "FWP", "date": "2026-05-04", "title": "Form FWP", "accession": "0001193125-26-204162", "price_sensitive": false}, {"form": "305B2", "date": "2026-05-04", "title": "Form 305B2", "accession": "0001193125-26-202761", "price_sensitive": false}, {"form": "FWP", "date": "2026-05-04", "title": "Form FWP", "accession": "0001193125-26-202753", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-04", "title": "Prospectus", "accession": "0001193125-26-202742", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0000715072-26-000042", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001192032-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001192026-26-000002", "price_sensitive": false}], "performance": {"ticker": "RNST", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-10", "close": 34.07, "volume": 79663.0}, {"date": "2016-10-11", "close": 33.77, "volume": 66224.0}, {"date": "2016-10-12", "close": 33.77, "volume": 53544.0}, {"date": "2016-10-13", "close": 32.92, "volume": 90793.0}, {"date": "2016-10-14", "close": 32.88, "volume": 127483.0}, {"date": "2016-10-17", "close": 32.56, "volume": 256483.0}, {"date": "2016-10-18", "close": 33.01, "volume": 138147.0}, {"date": "2016-10-19", "close": 34.04, "volume": 275006.0}, {"date": "2016-10-20", "close": 33.65, "volume": 245035.0}, {"date": "2016-10-21", "close": 33.79, "volume": 165242.0}, {"date": "2016-10-24", "close": 34.18, "volume": 119041.0}, {"date": "2016-10-25", "close": 33.86, "volume": 98130.0}, {"date": "2016-10-26", "close": 33.72, "volume": 83836.0}, {"date": "2016-10-27", "close": 33.78, "volume": 71717.0}, {"date": "2016-10-28", "close": 33.56, "volume": 105211.0}, {"date": "2016-10-31", "close": 33.74, "volume": 115477.0}, {"date": "2016-11-01", "close": 33.31, "volume": 117499.0}, {"date": "2016-11-02", "close": 32.7, "volume": 93121.0}, {"date": "2016-11-03", "close": 32.9, "volume": 117186.0}, {"date": "2016-11-04", "close": 32.59, "volume": 138201.0}, {"date": "2016-11-07", "close": 33.52, "volume": 206111.0}, {"date": "2016-11-08", "close": 33.01, "volume": 264357.0}, {"date": "2016-11-09", "close": 35.34, "volume": 311609.0}, {"date": "2016-11-10", "close": 36.96, "volume": 301810.0}, {"date": "2016-11-11", "close": 38.44, "volume": 326748.0}, {"date": "2016-11-14", "close": 38.89, "volume": 227110.0}, {"date": "2016-11-15", "close": 38.79, "volume": 310426.0}, {"date": "2016-11-16", "close": 38.46, "volume": 159661.0}, {"date": "2016-11-17", "close": 38.95, "volume": 211872.0}, {"date": "2016-11-18", "close": 39.72, "volume": 246906.0}, {"date": "2016-11-21", "close": 39.85, "volume": 198798.0}, {"date": "2016-11-22", "close": 40.91, "volume": 192886.0}, {"date": "2016-11-23", "close": 41.12, "volume": 180174.0}, {"date": "2016-11-25", "close": 41.18, "volume": 56553.0}, {"date": "2016-11-28", "close": 40.34, "volume": 153257.0}, {"date": "2016-11-29", "close": 40.83, "volume": 233394.0}, {"date": "2016-11-30", "close": 41.46, "volume": 291692.0}, {"date": "2016-12-01", "close": 42.44, "volume": 265473.0}, {"date": "2016-12-02", "close": 41.76, "volume": 190560.0}, {"date": "2016-12-05", "close": 42.55, "volume": 174925.0}, {"date": "2016-12-06", "close": 42.98, "volume": 169151.0}, {"date": "2016-12-07", "close": 43.43, "volume": 188546.0}, {"date": "2016-12-08", "close": 44.18, "volume": 185228.0}, {"date": "2016-12-09", "close": 44.62, "volume": 201468.0}, {"date": "2016-12-12", "close": 43.11, "volume": 221015.0}, {"date": "2016-12-13", "close": 43.06, "volume": 189530.0}, {"date": "2016-12-14", "close": 41.44, "volume": 1240690.0}, {"date": "2016-12-15", "close": 42.08, "volume": 605714.0}, {"date": "2016-12-16", "close": 41.45, "volume": 1171967.0}, {"date": "2016-12-19", "close": 41.7, "volume": 265563.0}, {"date": "2016-12-20", "close": 42.49, "volume": 324201.0}, {"date": "2016-12-21", "close": 42.47, "volume": 319794.0}, {"date": "2016-12-22", "close": 42.31, "volume": 212114.0}, {"date": "2016-12-23", "close": 42.4, "volume": 191439.0}, {"date": "2016-12-27", "close": 42.88, "volume": 254885.0}, {"date": "2016-12-28", "close": 42.34, "volume": 133132.0}, {"date": "2016-12-29", "close": 42.33, "volume": 162664.0}, {"date": "2016-12-30", "close": 42.22, "volume": 188336.0}, {"date": "2017-01-03", "close": 42.33, "volume": 246443.0}, {"date": "2017-01-04", "close": 42.38, "volume": 311078.0}, {"date": "2017-01-05", "close": 41.71, "volume": 203373.0}, {"date": "2017-01-06", "close": 41.34, "volume": 176872.0}, {"date": "2017-01-09", "close": 40.52, "volume": 282250.0}, {"date": "2017-01-10", "close": 40.8, "volume": 382091.0}, {"date": "2017-01-11", "close": 40.89, "volume": 256436.0}, {"date": "2017-01-12", "close": 40.1, "volume": 247773.0}, {"date": "2017-01-13", "close": 40.37, "volume": 185334.0}, {"date": "2017-01-17", "close": 38.77, "volume": 244666.0}, {"date": "2017-01-18", "close": 39.8, "volume": 455671.0}, {"date": "2017-01-19", "close": 39.42, "volume": 308106.0}, {"date": "2017-01-20", "close": 39.6, "volume": 158868.0}, {"date": "2017-01-23", "close": 39.39, "volume": 130222.0}, {"date": "2017-01-24", "close": 40.09, "volume": 177959.0}, {"date": "2017-01-25", "close": 40.87, "volume": 193681.0}, {"date": "2017-01-26", "close": 40.79, "volume": 121355.0}, {"date": "2017-01-27", "close": 40.45, "volume": 129402.0}, {"date": "2017-01-30", "close": 39.75, "volume": 127435.0}, {"date": "2017-01-31", "close": 39.8, "volume": 286208.0}, {"date": "2017-02-01", "close": 39.81, "volume": 136077.0}, {"date": "2017-02-02", "close": 39.28, "volume": 152751.0}, {"date": "2017-02-03", "close": 40.34, "volume": 128965.0}, {"date": "2017-02-06", "close": 39.99, "volume": 127891.0}, {"date": "2017-02-07", "close": 39.63, "volume": 82268.0}, {"date": "2017-02-08", "close": 38.6, "volume": 230018.0}, {"date": "2017-02-09", "close": 39.29, "volume": 189719.0}, {"date": "2017-02-10", "close": 39.91, "volume": 171327.0}, {"date": "2017-02-13", "close": 40.77, "volume": 152527.0}, {"date": "2017-02-14", "close": 40.99, "volume": 218534.0}, {"date": "2017-02-15", "close": 41.01, "volume": 160239.0}, {"date": "2017-02-16", "close": 41.0, "volume": 148226.0}, {"date": "2017-02-17", "close": 41.07, "volume": 118886.0}, {"date": "2017-02-21", "close": 41.39, "volume": 118714.0}, {"date": "2017-02-22", "close": 41.5, "volume": 188271.0}, {"date": "2017-02-23", "close": 41.75, "volume": 158645.0}, {"date": "2017-02-24", "close": 41.13, "volume": 151196.0}, {"date": "2017-02-27", "close": 41.29, "volume": 152467.0}, {"date": "2017-02-28", "close": 41.04, "volume": 217820.0}, {"date": "2017-03-01", "close": 42.3, "volume": 207688.0}, {"date": "2017-03-02", "close": 41.01, "volume": 211996.0}, {"date": "2017-03-03", "close": 41.2, "volume": 104112.0}, {"date": "2017-03-06", "close": 41.5, "volume": 195585.0}, {"date": "2017-03-07", "close": 41.1, "volume": 124818.0}, {"date": "2017-03-08", "close": 40.8, "volume": 161450.0}, {"date": "2017-03-09", "close": 40.9, "volume": 122285.0}, {"date": "2017-03-10", "close": 40.88, "volume": 148503.0}, {"date": "2017-03-13", "close": 41.15, "volume": 138649.0}, {"date": "2017-03-14", "close": 41.21, "volume": 148411.0}, {"date": "2017-03-15", "close": 40.82, "volume": 144961.0}, {"date": "2017-03-16", "close": 40.7, "volume": 198052.0}, {"date": "2017-03-17", "close": 41.16, "volume": 1271064.0}, {"date": "2017-03-20", "close": 40.9, "volume": 459159.0}, {"date": "2017-03-21", "close": 38.39, "volume": 285422.0}, {"date": "2017-03-22", "close": 38.33, "volume": 234534.0}, {"date": "2017-03-23", "close": 38.89, "volume": 177572.0}, {"date": "2017-03-24", "close": 39.06, "volume": 166508.0}, {"date": "2017-03-27", "close": 38.91, "volume": 143268.0}, {"date": "2017-03-28", "close": 39.54, "volume": 162201.0}, {"date": "2017-03-29", "close": 39.33, "volume": 91269.0}, {"date": "2017-03-30", "close": 40.26, "volume": 318743.0}, {"date": "2017-03-31", "close": 39.69, "volume": 313586.0}, {"date": "2017-04-03", "close": 39.38, "volume": 153362.0}, {"date": "2017-04-04", "close": 39.78, "volume": 231383.0}, {"date": "2017-04-05", "close": 39.48, "volume": 354176.0}, {"date": "2017-04-06", "close": 39.92, "volume": 214760.0}, {"date": "2017-04-07", "close": 39.96, "volume": 252183.0}, {"date": "2017-04-10", "close": 40.03, "volume": 147812.0}, {"date": "2017-04-11", "close": 40.81, "volume": 128399.0}, {"date": "2017-04-12", "close": 40.06, "volume": 171977.0}, {"date": "2017-04-13", "close": 39.65, "volume": 345133.0}, {"date": "2017-04-17", "close": 40.3, "volume": 150740.0}, {"date": "2017-04-18", "close": 40.4, "volume": 148247.0}, {"date": "2017-04-19", "close": 41.01, "volume": 148673.0}, {"date": "2017-04-20", "close": 41.98, "volume": 150112.0}, {"date": "2017-04-21", "close": 41.88, "volume": 206095.0}, {"date": "2017-04-24", "close": 42.92, "volume": 181032.0}, {"date": "2017-04-25", "close": 43.1, "volume": 249717.0}, {"date": "2017-04-26", "close": 43.2, "volume": 310842.0}, {"date": "2017-04-27", "close": 42.52, "volume": 240197.0}, {"date": "2017-04-28", "close": 42.4, "volume": 275880.0}, {"date": "2017-05-01", "close": 42.47, "volume": 190326.0}, {"date": "2017-05-02", "close": 42.61, "volume": 202670.0}, {"date": "2017-05-03", "close": 42.77, "volume": 164664.0}, {"date": "2017-05-04", "close": 43.15, "volume": 115912.0}, {"date": "2017-05-05", "close": 42.85, "volume": 140737.0}, {"date": "2017-05-08", "close": 42.96, "volume": 148359.0}, {"date": "2017-05-09", "close": 42.33, "volume": 123876.0}, {"date": "2017-05-10", "close": 42.45, "volume": 158546.0}, {"date": "2017-05-11", "close": 41.74, "volume": 154632.0}, {"date": "2017-05-12", "close": 41.7, "volume": 123626.0}, {"date": "2017-05-15", "close": 41.98, "volume": 181818.0}, {"date": "2017-05-16", "close": 42.15, "volume": 143823.0}, {"date": "2017-05-17", "close": 40.21, "volume": 222056.0}, {"date": "2017-05-18", "close": 40.7, "volume": 142731.0}, {"date": "2017-05-19", "close": 40.6, "volume": 202483.0}, {"date": "2017-05-22", "close": 40.73, "volume": 95300.0}, {"date": "2017-05-23", "close": 41.39, "volume": 118486.0}, {"date": "2017-05-24", "close": 41.28, "volume": 119764.0}, {"date": "2017-05-25", "close": 41.36, "volume": 95629.0}, {"date": "2017-05-26", "close": 41.33, "volume": 101197.0}, {"date": "2017-05-30", "close": 40.55, "volume": 147987.0}, {"date": "2017-05-31", "close": 39.95, "volume": 199187.0}, {"date": "2017-06-01", "close": 41.03, "volume": 194271.0}, {"date": "2017-06-02", "close": 41.42, "volume": 186854.0}, {"date": "2017-06-05", "close": 41.36, "volume": 118084.0}, {"date": "2017-06-06", "close": 41.04, "volume": 146745.0}, {"date": "2017-06-07", "close": 41.31, "volume": 153814.0}, {"date": "2017-06-08", "close": 42.84, "volume": 196724.0}, {"date": "2017-06-09", "close": 44.16, "volume": 305133.0}, {"date": "2017-06-12", "close": 43.96, "volume": 157844.0}, {"date": "2017-06-13", "close": 44.13, "volume": 162115.0}, {"date": "2017-06-14", "close": 44.04, "volume": 206310.0}, {"date": "2017-06-15", "close": 44.09, "volume": 162788.0}, {"date": "2017-06-16", "close": 43.78, "volume": 322237.0}, {"date": "2017-06-19", "close": 43.86, "volume": 119877.0}, {"date": "2017-06-20", "close": 43.09, "volume": 101517.0}, {"date": "2017-06-21", "close": 42.67, "volume": 119106.0}, {"date": "2017-06-22", "close": 42.65, "volume": 112009.0}, {"date": "2017-06-23", "close": 42.9, "volume": 249178.0}, {"date": "2017-06-26", "close": 42.53, "volume": 156079.0}, {"date": "2017-06-27", "close": 42.94, "volume": 137278.0}, {"date": "2017-06-28", "close": 43.62, "volume": 139520.0}, {"date": "2017-06-29", "close": 44.35, "volume": 186161.0}, {"date": "2017-06-30", "close": 43.74, "volume": 211083.0}, {"date": "2017-07-03", "close": 44.49, "volume": 172976.0}, {"date": "2017-07-05", "close": 45.22, "volume": 308484.0}, {"date": "2017-07-06", "close": 44.38, "volume": 326560.0}, {"date": "2017-07-07", "close": 44.0, "volume": 265908.0}, {"date": "2017-07-10", "close": 43.63, "volume": 159076.0}, {"date": "2017-07-11", "close": 43.15, "volume": 192363.0}, {"date": "2017-07-12", "close": 43.0, "volume": 201530.0}, {"date": "2017-07-13", "close": 42.6, "volume": 294114.0}, {"date": "2017-07-14", "close": 42.49, "volume": 239769.0}, {"date": "2017-07-17", "close": 42.47, "volume": 129921.0}, {"date": "2017-07-18", "close": 42.38, "volume": 199758.0}, {"date": "2017-07-19", "close": 42.3, "volume": 264086.0}, {"date": "2017-07-20", "close": 42.31, "volume": 230736.0}, {"date": "2017-07-21", "close": 41.65, "volume": 398720.0}, {"date": "2017-07-24", "close": 42.16, "volume": 217421.0}, {"date": "2017-07-25", "close": 43.31, "volume": 214029.0}, {"date": "2017-07-26", "close": 42.62, "volume": 261026.0}, {"date": "2017-07-27", "close": 42.56, "volume": 243839.0}, {"date": "2017-07-28", "close": 42.28, "volume": 101806.0}, {"date": "2017-07-31", "close": 42.39, "volume": 143498.0}, {"date": "2017-08-01", "close": 42.55, "volume": 106897.0}, {"date": "2017-08-02", "close": 42.14, "volume": 258820.0}, {"date": "2017-08-03", "close": 42.01, "volume": 211314.0}, {"date": "2017-08-04", "close": 42.16, "volume": 245855.0}, {"date": "2017-08-07", "close": 41.57, "volume": 116327.0}, {"date": "2017-08-08", "close": 41.66, "volume": 215069.0}, {"date": "2017-08-09", "close": 41.28, "volume": 257346.0}, {"date": "2017-08-10", "close": 40.1, "volume": 150358.0}, {"date": "2017-08-11", "close": 39.62, "volume": 201146.0}, {"date": "2017-08-14", "close": 40.58, "volume": 351634.0}, {"date": "2017-08-15", "close": 40.39, "volume": 143147.0}, {"date": "2017-08-16", "close": 40.6, "volume": 236207.0}, {"date": "2017-08-17", "close": 39.95, "volume": 507984.0}, {"date": "2017-08-18", "close": 39.66, "volume": 176463.0}, {"date": "2017-08-21", "close": 39.36, "volume": 105711.0}, {"date": "2017-08-22", "close": 39.62, "volume": 112925.0}, {"date": "2017-08-23", "close": 39.53, "volume": 122314.0}, {"date": "2017-08-24", "close": 39.65, "volume": 79797.0}, {"date": "2017-08-25", "close": 39.77, "volume": 121067.0}, {"date": "2017-08-28", "close": 39.6, "volume": 101886.0}, {"date": "2017-08-29", "close": 39.58, "volume": 121940.0}, {"date": "2017-08-30", "close": 39.85, "volume": 110814.0}, {"date": "2017-08-31", "close": 39.83, "volume": 124048.0}, {"date": "2017-09-01", "close": 40.04, "volume": 100295.0}, {"date": "2017-09-05", "close": 38.71, "volume": 144876.0}, {"date": "2017-09-06", "close": 38.51, "volume": 180722.0}, {"date": "2017-09-07", "close": 37.91, "volume": 139256.0}, {"date": "2017-09-08", "close": 38.3, "volume": 147245.0}, {"date": "2017-09-11", "close": 38.99, "volume": 223838.0}, {"date": "2017-09-12", "close": 39.76, "volume": 120002.0}, {"date": "2017-09-13", "close": 39.91, "volume": 153804.0}, {"date": "2017-09-14", "close": 39.52, "volume": 145585.0}, {"date": "2017-09-15", "close": 39.52, "volume": 270066.0}, {"date": "2017-09-18", "close": 40.05, "volume": 131267.0}, {"date": "2017-09-19", "close": 40.24, "volume": 300619.0}, {"date": "2017-09-20", "close": 40.64, "volume": 157409.0}, {"date": "2017-09-21", "close": 40.7, "volume": 141129.0}, {"date": "2017-09-22", "close": 40.86, "volume": 126470.0}, {"date": "2017-09-25", "close": 41.06, "volume": 134040.0}, {"date": "2017-09-26", "close": 41.35, "volume": 98580.0}, {"date": "2017-09-27", "close": 42.45, "volume": 181968.0}, {"date": "2017-09-28", "close": 42.67, "volume": 170948.0}, {"date": "2017-09-29", "close": 42.9, "volume": 214176.0}, {"date": "2017-10-02", "close": 43.26, "volume": 140513.0}, {"date": "2017-10-03", "close": 42.95, "volume": 202995.0}, {"date": "2017-10-04", "close": 42.39, "volume": 110843.0}, {"date": "2017-10-05", "close": 42.62, "volume": 209869.0}, {"date": "2017-10-06", "close": 42.66, "volume": 186804.0}, {"date": "2017-10-09", "close": 42.48, "volume": 101178.0}, {"date": "2017-10-10", "close": 43.15, "volume": 216397.0}, {"date": "2017-10-11", "close": 43.06, "volume": 101558.0}, {"date": "2017-10-12", "close": 42.76, "volume": 105004.0}, {"date": "2017-10-13", "close": 42.68, "volume": 78311.0}, {"date": "2017-10-16", "close": 42.88, "volume": 102014.0}, {"date": "2017-10-17", "close": 42.57, "volume": 128365.0}, {"date": "2017-10-18", "close": 41.84, "volume": 320934.0}, {"date": "2017-10-19", "close": 42.04, "volume": 254097.0}, {"date": "2017-10-20", "close": 42.64, "volume": 283992.0}, {"date": "2017-10-23", "close": 42.39, "volume": 170680.0}, {"date": "2017-10-24", "close": 42.62, "volume": 257462.0}, {"date": "2017-10-25", "close": 42.39, "volume": 143572.0}, {"date": "2017-10-26", "close": 42.68, "volume": 127063.0}, {"date": "2017-10-27", "close": 42.91, "volume": 135231.0}, {"date": "2017-10-30", "close": 41.44, "volume": 133044.0}, {"date": "2017-10-31", "close": 41.4, "volume": 115502.0}, {"date": "2017-11-01", "close": 41.4, "volume": 119603.0}, {"date": "2017-11-02", "close": 41.8, "volume": 87551.0}, {"date": "2017-11-03", "close": 41.72, "volume": 127847.0}, {"date": "2017-11-06", "close": 41.55, "volume": 68090.0}, {"date": "2017-11-07", "close": 40.47, "volume": 109165.0}, {"date": "2017-11-08", "close": 40.21, "volume": 76950.0}, {"date": "2017-11-09", "close": 39.49, "volume": 130946.0}, {"date": "2017-11-10", "close": 40.0, "volume": 344739.0}, {"date": "2017-11-13", "close": 40.66, "volume": 147841.0}, {"date": "2017-11-14", "close": 40.82, "volume": 151419.0}, {"date": "2017-11-15", "close": 40.13, "volume": 325283.0}, {"date": "2017-11-16", "close": 40.24, "volume": 208876.0}, {"date": "2017-11-17", "close": 40.8, "volume": 120294.0}, {"date": "2017-11-20", "close": 40.43, "volume": 324358.0}, {"date": "2017-11-21", "close": 40.4, "volume": 319346.0}, {"date": "2017-11-22", "close": 40.54, "volume": 201323.0}, {"date": "2017-11-24", "close": 40.61, "volume": 116155.0}, {"date": "2017-11-27", "close": 41.01, "volume": 167678.0}, {"date": "2017-11-28", "close": 42.21, "volume": 219208.0}, {"date": "2017-11-29", "close": 43.93, "volume": 326783.0}, {"date": "2017-11-30", "close": 43.04, "volume": 226536.0}, {"date": "2017-12-01", "close": 42.58, "volume": 182003.0}, {"date": "2017-12-04", "close": 43.03, "volume": 212896.0}, {"date": "2017-12-05", "close": 42.04, "volume": 124218.0}, {"date": "2017-12-06", "close": 41.62, "volume": 90441.0}, {"date": "2017-12-07", "close": 41.93, "volume": 166933.0}, {"date": "2017-12-08", "close": 41.41, "volume": 101581.0}, {"date": "2017-12-11", "close": 40.67, "volume": 118396.0}, {"date": "2017-12-12", "close": 41.16, "volume": 188708.0}, {"date": "2017-12-13", "close": 40.78, "volume": 187081.0}, {"date": "2017-12-14", "close": 39.85, "volume": 163339.0}, {"date": "2017-12-15", "close": 41.72, "volume": 500422.0}, {"date": "2017-12-18", "close": 42.57, "volume": 292876.0}, {"date": "2017-12-19", "close": 42.3, "volume": 225258.0}, {"date": "2017-12-20", "close": 41.88, "volume": 127297.0}, {"date": "2017-12-21", "close": 42.3, "volume": 114032.0}, {"date": "2017-12-22", "close": 42.13, "volume": 155850.0}, {"date": "2017-12-26", "close": 41.55, "volume": 80431.0}, {"date": "2017-12-27", "close": 41.29, "volume": 89646.0}, {"date": "2017-12-28", "close": 41.59, "volume": 71468.0}, {"date": "2017-12-29", "close": 40.89, "volume": 98291.0}, {"date": "2018-01-02", "close": 41.22, "volume": 257760.0}, {"date": "2018-01-03", "close": 41.41, "volume": 148455.0}, {"date": "2018-01-04", "close": 41.56, "volume": 139793.0}, {"date": "2018-01-05", "close": 41.74, "volume": 116714.0}, {"date": "2018-01-08", "close": 41.76, "volume": 142254.0}, {"date": "2018-01-09", "close": 42.06, "volume": 128911.0}, {"date": "2018-01-10", "close": 42.84, "volume": 185271.0}, {"date": "2018-01-11", "close": 43.54, "volume": 173888.0}, {"date": "2018-01-12", "close": 43.71, "volume": 163155.0}, {"date": "2018-01-16", "close": 43.86, "volume": 359771.0}, {"date": "2018-01-17", "close": 44.16, "volume": 349544.0}, {"date": "2018-01-18", "close": 43.44, "volume": 202956.0}, {"date": "2018-01-19", "close": 44.04, "volume": 229319.0}, {"date": "2018-01-22", "close": 44.55, "volume": 204328.0}, {"date": "2018-01-23", "close": 44.48, "volume": 136035.0}, {"date": "2018-01-24", "close": 44.05, "volume": 185488.0}, {"date": "2018-01-25", "close": 43.76, "volume": 135860.0}, {"date": "2018-01-26", "close": 43.72, "volume": 67614.0}, {"date": "2018-01-29", "close": 43.56, "volume": 76529.0}, {"date": "2018-01-30", "close": 43.32, "volume": 125587.0}, {"date": "2018-01-31", "close": 43.07, "volume": 82721.0}, {"date": "2018-02-01", "close": 43.66, "volume": 81079.0}, {"date": "2018-02-02", "close": 43.47, "volume": 119303.0}, {"date": "2018-02-05", "close": 41.47, "volume": 165503.0}, {"date": "2018-02-06", "close": 41.43, "volume": 354591.0}, {"date": "2018-02-07", "close": 41.79, "volume": 90639.0}, {"date": "2018-02-08", "close": 40.63, "volume": 131893.0}, {"date": "2018-02-09", "close": 41.62, "volume": 158843.0}, {"date": "2018-02-12", "close": 41.85, "volume": 105548.0}, {"date": "2018-02-13", "close": 41.72, "volume": 76202.0}, {"date": "2018-02-14", "close": 42.53, "volume": 123604.0}, {"date": "2018-02-15", "close": 42.76, "volume": 93984.0}, {"date": "2018-02-16", "close": 42.85, "volume": 112594.0}, {"date": "2018-02-20", "close": 42.38, "volume": 122391.0}, {"date": "2018-02-21", "close": 42.75, "volume": 126677.0}, {"date": "2018-02-22", "close": 41.96, "volume": 85477.0}, {"date": "2018-02-23", "close": 42.85, "volume": 246967.0}, {"date": "2018-02-26", "close": 43.08, "volume": 197491.0}, {"date": "2018-02-27", "close": 42.78, "volume": 195630.0}, {"date": "2018-02-28", "close": 41.76, "volume": 192144.0}, {"date": "2018-03-01", "close": 41.96, "volume": 101392.0}, {"date": "2018-03-02", "close": 42.62, "volume": 85395.0}, {"date": "2018-03-05", "close": 43.24, "volume": 178127.0}, {"date": "2018-03-06", "close": 44.14, "volume": 216422.0}, {"date": "2018-03-07", "close": 44.5, "volume": 200240.0}, {"date": "2018-03-08", "close": 44.04, "volume": 110616.0}, {"date": "2018-03-09", "close": 44.93, "volume": 137943.0}, {"date": "2018-03-12", "close": 44.9, "volume": 117267.0}, {"date": "2018-03-13", "close": 44.7, "volume": 109990.0}, {"date": "2018-03-14", "close": 44.36, "volume": 162835.0}, {"date": "2018-03-15", "close": 44.45, "volume": 100839.0}, {"date": "2018-03-16", "close": 44.61, "volume": 292538.0}, {"date": "2018-03-19", "close": 44.63, "volume": 179252.0}, {"date": "2018-03-20", "close": 44.43, "volume": 174432.0}, {"date": "2018-03-21", "close": 44.17, "volume": 222701.0}, {"date": "2018-03-22", "close": 42.91, "volume": 181102.0}, {"date": "2018-03-23", "close": 41.18, "volume": 232359.0}, {"date": "2018-03-26", "close": 42.72, "volume": 141810.0}, {"date": "2018-03-27", "close": 41.66, "volume": 173778.0}, {"date": "2018-03-28", "close": 42.22, "volume": 116965.0}, {"date": "2018-03-29", "close": 42.56, "volume": 341385.0}, {"date": "2018-04-02", "close": 42.78, "volume": 315034.0}, {"date": "2018-04-03", "close": 43.38, "volume": 185848.0}, {"date": "2018-04-04", "close": 43.88, "volume": 109676.0}, {"date": "2018-04-05", "close": 44.55, "volume": 182321.0}, {"date": "2018-04-06", "close": 43.76, "volume": 222321.0}, {"date": "2018-04-09", "close": 43.56, "volume": 180367.0}, {"date": "2018-04-10", "close": 44.41, "volume": 109552.0}, {"date": "2018-04-11", "close": 44.13, "volume": 74169.0}, {"date": "2018-04-12", "close": 45.03, "volume": 135262.0}, {"date": "2018-04-13", "close": 44.4, "volume": 85833.0}, {"date": "2018-04-16", "close": 44.82, "volume": 97114.0}, {"date": "2018-04-17", "close": 44.54, "volume": 110440.0}, {"date": "2018-04-18", "close": 44.5, "volume": 92602.0}, {"date": "2018-04-19", "close": 45.09, "volume": 104542.0}, {"date": "2018-04-20", "close": 45.5, "volume": 114911.0}, {"date": "2018-04-23", "close": 45.83, "volume": 64650.0}, {"date": "2018-04-24", "close": 46.44, "volume": 272303.0}, {"date": "2018-04-25", "close": 46.49, "volume": 145686.0}, {"date": "2018-04-26", "close": 46.14, "volume": 114039.0}, {"date": "2018-04-27", "close": 45.96, "volume": 153146.0}, {"date": "2018-04-30", "close": 45.23, "volume": 112362.0}, {"date": "2018-05-01", "close": 45.63, "volume": 143774.0}, {"date": "2018-05-02", "close": 45.59, "volume": 130560.0}, {"date": "2018-05-03", "close": 45.12, "volume": 167271.0}, {"date": "2018-05-04", "close": 45.71, "volume": 119254.0}, {"date": "2018-05-07", "close": 45.94, "volume": 96933.0}, {"date": "2018-05-08", "close": 46.86, "volume": 158196.0}, {"date": "2018-05-09", "close": 47.21, "volume": 114185.0}, {"date": "2018-05-10", "close": 47.34, "volume": 137716.0}, {"date": "2018-05-11", "close": 47.16, "volume": 129269.0}, {"date": "2018-05-14", "close": 46.52, "volume": 132538.0}, {"date": "2018-05-15", "close": 46.83, "volume": 95650.0}, {"date": "2018-05-16", "close": 47.15, "volume": 120289.0}, {"date": "2018-05-17", "close": 47.4, "volume": 188244.0}, {"date": "2018-05-18", "close": 47.1, "volume": 154665.0}, {"date": "2018-05-21", "close": 47.73, "volume": 158039.0}, {"date": "2018-05-22", "close": 48.1, "volume": 200000.0}, {"date": "2018-05-23", "close": 48.1, "volume": 172598.0}, {"date": "2018-05-24", "close": 47.99, "volume": 164965.0}, {"date": "2018-05-25", "close": 48.1, "volume": 121609.0}, {"date": "2018-05-29", "close": 47.59, "volume": 230647.0}, {"date": "2018-05-30", "close": 48.28, "volume": 168135.0}, {"date": "2018-05-31", "close": 47.92, "volume": 145147.0}, {"date": "2018-06-01", "close": 48.51, "volume": 237846.0}, {"date": "2018-06-04", "close": 48.55, "volume": 113084.0}, {"date": "2018-06-05", "close": 48.66, "volume": 107643.0}, {"date": "2018-06-06", "close": 49.47, "volume": 126610.0}, {"date": "2018-06-07", "close": 48.84, "volume": 230193.0}, {"date": "2018-06-08", "close": 48.76, "volume": 116651.0}, {"date": "2018-06-11", "close": 48.07, "volume": 119219.0}, {"date": "2018-06-12", "close": 47.82, "volume": 119002.0}, {"date": "2018-06-13", "close": 47.63, "volume": 187567.0}, {"date": "2018-06-14", "close": 47.28, "volume": 138469.0}, {"date": "2018-06-15", "close": 46.83, "volume": 422706.0}, {"date": "2018-06-18", "close": 47.51, "volume": 191187.0}, {"date": "2018-06-19", "close": 48.22, "volume": 189899.0}, {"date": "2018-06-20", "close": 48.1, "volume": 308549.0}, {"date": "2018-06-21", "close": 47.66, "volume": 193194.0}, {"date": "2018-06-22", "close": 47.69, "volume": 628377.0}, {"date": "2018-06-25", "close": 47.15, "volume": 151233.0}, {"date": "2018-06-26", "close": 47.17, "volume": 87387.0}, {"date": "2018-06-27", "close": 46.08, "volume": 127285.0}, {"date": "2018-06-28", "close": 45.99, "volume": 109540.0}, {"date": "2018-06-29", "close": 45.52, "volume": 147353.0}, {"date": "2018-07-02", "close": 46.25, "volume": 101692.0}, {"date": "2018-07-03", "close": 46.15, "volume": 57439.0}, {"date": "2018-07-05", "close": 46.48, "volume": 119035.0}, {"date": "2018-07-06", "close": 46.63, "volume": 101418.0}, {"date": "2018-07-09", "close": 47.29, "volume": 113503.0}, {"date": "2018-07-10", "close": 46.5, "volume": 186062.0}, {"date": "2018-07-11", "close": 45.6, "volume": 273629.0}, {"date": "2018-07-12", "close": 45.24, "volume": 144644.0}, {"date": "2018-07-13", "close": 44.7, "volume": 156500.0}, {"date": "2018-07-16", "close": 45.05, "volume": 136300.0}, {"date": "2018-07-17", "close": 45.08, "volume": 115273.0}, {"date": "2018-07-18", "close": 45.29, "volume": 340532.0}, {"date": "2018-07-19", "close": 45.42, "volume": 171514.0}, {"date": "2018-07-20", "close": 45.64, "volume": 124316.0}, {"date": "2018-07-23", "close": 45.92, "volume": 171559.0}, {"date": "2018-07-24", "close": 45.55, "volume": 129017.0}, {"date": "2018-07-25", "close": 45.07, "volume": 123939.0}, {"date": "2018-07-26", "close": 45.4, "volume": 81733.0}, {"date": "2018-07-27", "close": 44.82, "volume": 87968.0}, {"date": "2018-07-30", "close": 44.7, "volume": 86653.0}, {"date": "2018-07-31", "close": 44.68, "volume": 136300.0}, {"date": "2018-08-01", "close": 45.24, "volume": 78283.0}, {"date": "2018-08-02", "close": 45.55, "volume": 64727.0}, {"date": "2018-08-03", "close": 44.92, "volume": 73015.0}, {"date": "2018-08-06", "close": 44.95, "volume": 69583.0}, {"date": "2018-08-07", "close": 45.01, "volume": 94293.0}, {"date": "2018-08-08", "close": 45.6, "volume": 74201.0}, {"date": "2018-08-09", "close": 45.5, "volume": 44635.0}, {"date": "2018-08-10", "close": 45.49, "volume": 55255.0}, {"date": "2018-08-13", "close": 45.3, "volume": 86816.0}, {"date": "2018-08-14", "close": 46.24, "volume": 88356.0}, {"date": "2018-08-15", "close": 45.68, "volume": 126401.0}, {"date": "2018-08-16", "close": 46.33, "volume": 73149.0}, {"date": "2018-08-17", "close": 46.47, "volume": 171514.0}, {"date": "2018-08-20", "close": 46.58, "volume": 66472.0}, {"date": "2018-08-21", "close": 47.34, "volume": 85406.0}, {"date": "2018-08-22", "close": 47.06, "volume": 98714.0}, {"date": "2018-08-23", "close": 46.83, "volume": 90550.0}, {"date": "2018-08-24", "close": 47.22, "volume": 141707.0}, {"date": "2018-08-27", "close": 47.02, "volume": 104514.0}, {"date": "2018-08-28", "close": 46.63, "volume": 49584.0}, {"date": "2018-08-29", "close": 46.47, "volume": 81277.0}, {"date": "2018-08-30", "close": 46.26, "volume": 91828.0}, {"date": "2018-08-31", "close": 46.69, "volume": 173000.0}, {"date": "2018-09-04", "close": 46.43, "volume": 277078.0}, {"date": "2018-09-05", "close": 46.2, "volume": 246907.0}, {"date": "2018-09-06", "close": 45.8, "volume": 163143.0}, {"date": "2018-09-07", "close": 45.84, "volume": 250814.0}, {"date": "2018-09-10", "close": 45.68, "volume": 767214.0}, {"date": "2018-09-11", "close": 45.27, "volume": 298570.0}, {"date": "2018-09-12", "close": 44.26, "volume": 235515.0}, {"date": "2018-09-13", "close": 43.8, "volume": 212193.0}, {"date": "2018-09-14", "close": 44.28, "volume": 242688.0}, {"date": "2018-09-17", "close": 43.81, "volume": 272038.0}, {"date": "2018-09-18", "close": 43.55, "volume": 236776.0}, {"date": "2018-09-19", "close": 43.95, "volume": 253911.0}, {"date": "2018-09-20", "close": 44.3, "volume": 288264.0}, {"date": "2018-09-21", "close": 43.7, "volume": 574219.0}, {"date": "2018-09-24", "close": 43.06, "volume": 181596.0}, {"date": "2018-09-25", "close": 42.57, "volume": 225918.0}, {"date": "2018-09-26", "close": 41.48, "volume": 201337.0}, {"date": "2018-09-27", "close": 41.21, "volume": 141241.0}, {"date": "2018-09-28", "close": 41.21, "volume": 159952.0}, {"date": "2018-10-01", "close": 40.5, "volume": 221013.0}, {"date": "2018-10-02", "close": 40.07, "volume": 153092.0}, {"date": "2018-10-03", "close": 40.99, "volume": 171966.0}, {"date": "2018-10-04", "close": 40.76, "volume": 118163.0}, {"date": "2018-10-05", "close": 40.37, "volume": 128702.0}, {"date": "2018-10-08", "close": 40.6, "volume": 143720.0}, {"date": "2018-10-09", "close": 40.46, "volume": 189468.0}, {"date": "2018-10-10", "close": 39.73, "volume": 154589.0}, {"date": "2018-10-11", "close": 38.46, "volume": 203907.0}, {"date": "2018-10-12", "close": 37.57, "volume": 256035.0}, {"date": "2018-10-15", "close": 37.91, "volume": 188509.0}, {"date": "2018-10-16", "close": 37.51, "volume": 187621.0}, {"date": "2018-10-17", "close": 37.95, "volume": 133096.0}, {"date": "2018-10-18", "close": 37.28, "volume": 188117.0}, {"date": "2018-10-19", "close": 36.54, "volume": 182955.0}, {"date": "2018-10-22", "close": 35.47, "volume": 191542.0}, {"date": "2018-10-23", "close": 35.12, "volume": 391962.0}, {"date": "2018-10-24", "close": 32.05, "volume": 545593.0}, {"date": "2018-10-25", "close": 34.42, "volume": 518018.0}, {"date": "2018-10-26", "close": 34.06, "volume": 176822.0}, {"date": "2018-10-29", "close": 34.78, "volume": 206871.0}, {"date": "2018-10-30", "close": 35.02, "volume": 220970.0}, {"date": "2018-10-31", "close": 34.88, "volume": 312409.0}, {"date": "2018-11-01", "close": 35.46, "volume": 340917.0}, {"date": "2018-11-02", "close": 35.74, "volume": 176404.0}, {"date": "2018-11-05", "close": 35.44, "volume": 161067.0}, {"date": "2018-11-06", "close": 35.63, "volume": 154910.0}, {"date": "2018-11-07", "close": 36.07, "volume": 158729.0}, {"date": "2018-11-08", "close": 36.23, "volume": 136435.0}, {"date": "2018-11-09", "close": 35.92, "volume": 151522.0}, {"date": "2018-11-12", "close": 35.57, "volume": 163168.0}, {"date": "2018-11-13", "close": 35.77, "volume": 143004.0}, {"date": "2018-11-14", "close": 35.19, "volume": 141863.0}, {"date": "2018-11-15", "close": 35.93, "volume": 169658.0}, {"date": "2018-11-16", "close": 36.32, "volume": 189814.0}, {"date": "2018-11-19", "close": 35.7, "volume": 147066.0}, {"date": "2018-11-20", "close": 35.3, "volume": 129442.0}, {"date": "2018-11-21", "close": 35.43, "volume": 91362.0}, {"date": "2018-11-23", "close": 35.83, "volume": 201716.0}, {"date": "2018-11-26", "close": 36.2, "volume": 141218.0}, {"date": "2018-11-27", "close": 35.69, "volume": 171366.0}, {"date": "2018-11-28", "close": 35.96, "volume": 257892.0}, {"date": "2018-11-29", "close": 35.79, "volume": 155189.0}, {"date": "2018-11-30", "close": 36.55, "volume": 158908.0}, {"date": "2018-12-03", "close": 36.5, "volume": 161802.0}, {"date": "2018-12-04", "close": 33.85, "volume": 214239.0}, {"date": "2018-12-06", "close": 33.25, "volume": 396131.0}, {"date": "2018-12-07", "close": 33.19, "volume": 168369.0}, {"date": "2018-12-10", "close": 32.96, "volume": 469483.0}, {"date": "2018-12-11", "close": 32.23, "volume": 313447.0}, {"date": "2018-12-12", "close": 32.8, "volume": 305960.0}, {"date": "2018-12-13", "close": 31.81, "volume": 259941.0}, {"date": "2018-12-14", "close": 31.07, "volume": 302399.0}, {"date": "2018-12-17", "close": 31.33, "volume": 407882.0}, {"date": "2018-12-18", "close": 31.04, "volume": 300717.0}, {"date": "2018-12-19", "close": 29.61, "volume": 301660.0}, {"date": "2018-12-20", "close": 29.44, "volume": 351119.0}, {"date": "2018-12-21", "close": 28.87, "volume": 625087.0}, {"date": "2018-12-24", "close": 28.37, "volume": 113001.0}, {"date": "2018-12-26", "close": 29.61, "volume": 167966.0}, {"date": "2018-12-27", "close": 29.31, "volume": 172962.0}, {"date": "2018-12-28", "close": 29.96, "volume": 221366.0}, {"date": "2018-12-31", "close": 30.18, "volume": 182446.0}, {"date": "2019-01-02", "close": 31.04, "volume": 312431.0}, {"date": "2019-01-03", "close": 31.31, "volume": 413598.0}, {"date": "2019-01-04", "close": 32.12, "volume": 249535.0}, {"date": "2019-01-07", "close": 32.66, "volume": 282961.0}, {"date": "2019-01-08", "close": 32.92, "volume": 196512.0}, {"date": "2019-01-09", "close": 32.89, "volume": 134065.0}, {"date": "2019-01-10", "close": 32.79, "volume": 123263.0}, {"date": "2019-01-11", "close": 32.93, "volume": 95849.0}, {"date": "2019-01-14", "close": 32.69, "volume": 178984.0}, {"date": "2019-01-15", "close": 33.18, "volume": 206717.0}, {"date": "2019-01-16", "close": 33.65, "volume": 128131.0}, {"date": "2019-01-17", "close": 33.92, "volume": 118102.0}, {"date": "2019-01-18", "close": 34.46, "volume": 154392.0}, {"date": "2019-01-22", "close": 34.04, "volume": 164139.0}, {"date": "2019-01-23", "close": 35.42, "volume": 391797.0}, {"date": "2019-01-24", "close": 35.5, "volume": 265123.0}, {"date": "2019-01-25", "close": 35.56, "volume": 230349.0}, {"date": "2019-01-28", "close": 35.56, "volume": 174170.0}, {"date": "2019-01-29", "close": 35.45, "volume": 94682.0}, {"date": "2019-01-30", "close": 35.37, "volume": 148955.0}, {"date": "2019-01-31", "close": 35.52, "volume": 462955.0}, {"date": "2019-02-01", "close": 35.63, "volume": 195421.0}, {"date": "2019-02-04", "close": 35.85, "volume": 229135.0}, {"date": "2019-02-05", "close": 36.05, "volume": 157686.0}, {"date": "2019-02-06", "close": 35.83, "volume": 113141.0}, {"date": "2019-02-07", "close": 36.03, "volume": 154759.0}, {"date": "2019-02-08", "close": 35.66, "volume": 135124.0}, {"date": "2019-02-11", "close": 36.06, "volume": 78679.0}, {"date": "2019-02-12", "close": 36.03, "volume": 129631.0}, {"date": "2019-02-13", "close": 36.24, "volume": 72818.0}, {"date": "2019-02-14", "close": 36.3, "volume": 129684.0}, {"date": "2019-02-15", "close": 37.56, "volume": 544425.0}, {"date": "2019-02-19", "close": 38.31, "volume": 229522.0}, {"date": "2019-02-20", "close": 38.9, "volume": 371966.0}, {"date": "2019-02-21", "close": 38.72, "volume": 304552.0}, {"date": "2019-02-22", "close": 38.58, "volume": 213076.0}, {"date": "2019-02-25", "close": 38.47, "volume": 273705.0}, {"date": "2019-02-26", "close": 38.0, "volume": 265599.0}, {"date": "2019-02-27", "close": 38.44, "volume": 95931.0}, {"date": "2019-02-28", "close": 38.28, "volume": 196898.0}, {"date": "2019-03-01", "close": 38.35, "volume": 152572.0}, {"date": "2019-03-04", "close": 38.25, "volume": 137246.0}, {"date": "2019-03-05", "close": 38.21, "volume": 111438.0}, {"date": "2019-03-06", "close": 37.3, "volume": 316346.0}, {"date": "2019-03-07", "close": 37.05, "volume": 183756.0}, {"date": "2019-03-08", "close": 37.11, "volume": 135483.0}, {"date": "2019-03-11", "close": 37.68, "volume": 151378.0}, {"date": "2019-03-12", "close": 37.35, "volume": 117407.0}, {"date": "2019-03-13", "close": 37.67, "volume": 150599.0}, {"date": "2019-03-14", "close": 37.8, "volume": 114320.0}, {"date": "2019-03-15", "close": 37.76, "volume": 410378.0}, {"date": "2019-03-18", "close": 38.01, "volume": 180269.0}, {"date": "2019-03-19", "close": 37.01, "volume": 240981.0}, {"date": "2019-03-20", "close": 35.37, "volume": 376410.0}, {"date": "2019-03-21", "close": 34.91, "volume": 196227.0}, {"date": "2019-03-22", "close": 32.62, "volume": 973950.0}, {"date": "2019-03-25", "close": 32.58, "volume": 209726.0}, {"date": "2019-03-26", "close": 33.39, "volume": 166777.0}, {"date": "2019-03-27", "close": 33.48, "volume": 107524.0}, {"date": "2019-03-28", "close": 34.04, "volume": 147328.0}, {"date": "2019-03-29", "close": 33.85, "volume": 253027.0}, {"date": "2019-04-01", "close": 34.69, "volume": 388342.0}, {"date": "2019-04-02", "close": 34.33, "volume": 150886.0}, {"date": "2019-04-03", "close": 34.11, "volume": 134655.0}, {"date": "2019-04-04", "close": 34.41, "volume": 173827.0}, {"date": "2019-04-05", "close": 34.83, "volume": 142506.0}, {"date": "2019-04-08", "close": 34.71, "volume": 92898.0}, {"date": "2019-04-09", "close": 34.15, "volume": 126727.0}, {"date": "2019-04-10", "close": 34.44, "volume": 72487.0}, {"date": "2019-04-11", "close": 34.55, "volume": 126560.0}, {"date": "2019-04-12", "close": 35.04, "volume": 154751.0}, {"date": "2019-04-15", "close": 34.32, "volume": 81563.0}, {"date": "2019-04-16", "close": 35.1, "volume": 98808.0}, {"date": "2019-04-17", "close": 35.17, "volume": 76515.0}, {"date": "2019-04-18", "close": 34.5, "volume": 113211.0}, {"date": "2019-04-22", "close": 33.77, "volume": 146113.0}, {"date": "2019-04-23", "close": 34.5, "volume": 240777.0}, {"date": "2019-04-24", "close": 35.32, "volume": 315935.0}, {"date": "2019-04-25", "close": 35.09, "volume": 157221.0}, {"date": "2019-04-26", "close": 35.69, "volume": 136079.0}, {"date": "2019-04-29", "close": 36.24, "volume": 173656.0}, {"date": "2019-04-30", "close": 36.26, "volume": 184017.0}, {"date": "2019-05-01", "close": 35.8, "volume": 170073.0}, {"date": "2019-05-02", "close": 36.02, "volume": 168287.0}, {"date": "2019-05-03", "close": 37.35, "volume": 153684.0}, {"date": "2019-05-06", "close": 37.13, "volume": 175167.0}, {"date": "2019-05-07", "close": 36.58, "volume": 130622.0}, {"date": "2019-05-08", "close": 36.3, "volume": 142561.0}, {"date": "2019-05-09", "close": 36.36, "volume": 128086.0}, {"date": "2019-05-10", "close": 36.47, "volume": 192928.0}, {"date": "2019-05-13", "close": 35.01, "volume": 236322.0}, {"date": "2019-05-14", "close": 35.6, "volume": 131851.0}, {"date": "2019-05-15", "close": 35.37, "volume": 182246.0}, {"date": "2019-05-16", "close": 35.54, "volume": 128374.0}, {"date": "2019-05-17", "close": 35.34, "volume": 113359.0}, {"date": "2019-05-20", "close": 35.27, "volume": 122806.0}, {"date": "2019-05-21", "close": 35.44, "volume": 112780.0}, {"date": "2019-05-22", "close": 35.03, "volume": 114000.0}, {"date": "2019-05-23", "close": 34.17, "volume": 155450.0}, {"date": "2019-05-24", "close": 35.03, "volume": 124012.0}, {"date": "2019-05-28", "close": 34.65, "volume": 211499.0}, {"date": "2019-05-29", "close": 35.05, "volume": 207734.0}, {"date": "2019-05-30", "close": 34.48, "volume": 169386.0}, {"date": "2019-05-31", "close": 33.8, "volume": 149704.0}, {"date": "2019-06-03", "close": 33.79, "volume": 190030.0}, {"date": "2019-06-04", "close": 34.98, "volume": 113639.0}, {"date": "2019-06-05", "close": 34.66, "volume": 98810.0}, {"date": "2019-06-06", "close": 34.66, "volume": 97697.0}, {"date": "2019-06-07", "close": 34.57, "volume": 109814.0}, {"date": "2019-06-10", "close": 34.98, "volume": 129798.0}, {"date": "2019-06-11", "close": 35.12, "volume": 159523.0}, {"date": "2019-06-12", "close": 35.11, "volume": 104310.0}, {"date": "2019-06-13", "close": 34.83, "volume": 171627.0}, {"date": "2019-06-14", "close": 35.94, "volume": 271117.0}, {"date": "2019-06-17", "close": 35.25, "volume": 248050.0}, {"date": "2019-06-18", "close": 36.33, "volume": 273927.0}, {"date": "2019-06-19", "close": 36.3, "volume": 337216.0}, {"date": "2019-06-20", "close": 36.35, "volume": 356141.0}, {"date": "2019-06-21", "close": 35.37, "volume": 592398.0}, {"date": "2019-06-24", "close": 34.68, "volume": 335353.0}, {"date": "2019-06-25", "close": 34.81, "volume": 185255.0}, {"date": "2019-06-26", "close": 34.74, "volume": 215268.0}, {"date": "2019-06-27", "close": 35.32, "volume": 185758.0}, {"date": "2019-06-28", "close": 35.94, "volume": 1299784.0}, {"date": "2019-07-01", "close": 36.23, "volume": 209013.0}, {"date": "2019-07-02", "close": 35.41, "volume": 136615.0}, {"date": "2019-07-03", "close": 35.8, "volume": 55494.0}, {"date": "2019-07-05", "close": 36.08, "volume": 114090.0}, {"date": "2019-07-08", "close": 35.41, "volume": 106594.0}, {"date": "2019-07-09", "close": 35.66, "volume": 176687.0}, {"date": "2019-07-10", "close": 35.3, "volume": 132293.0}, {"date": "2019-07-11", "close": 35.3, "volume": 126813.0}, {"date": "2019-07-12", "close": 35.48, "volume": 214080.0}, {"date": "2019-07-15", "close": 34.63, "volume": 198949.0}, {"date": "2019-07-16", "close": 34.36, "volume": 208634.0}, {"date": "2019-07-17", "close": 34.09, "volume": 238338.0}, {"date": "2019-07-18", "close": 34.41, "volume": 316757.0}, {"date": "2019-07-19", "close": 34.62, "volume": 269323.0}, {"date": "2019-07-22", "close": 34.13, "volume": 280771.0}, {"date": "2019-07-23", "close": 34.08, "volume": 238867.0}, {"date": "2019-07-24", "close": 35.14, "volume": 339987.0}, {"date": "2019-07-25", "close": 35.06, "volume": 415140.0}, {"date": "2019-07-26", "close": 35.96, "volume": 206672.0}, {"date": "2019-07-29", "close": 35.31, "volume": 240503.0}, {"date": "2019-07-30", "close": 36.01, "volume": 177657.0}, {"date": "2019-07-31", "close": 35.89, "volume": 292422.0}, {"date": "2019-08-01", "close": 34.56, "volume": 203017.0}, {"date": "2019-08-02", "close": 33.97, "volume": 315328.0}, {"date": "2019-08-05", "close": 33.34, "volume": 386388.0}, {"date": "2019-08-06", "close": 33.46, "volume": 180035.0}, {"date": "2019-08-07", "close": 33.03, "volume": 159077.0}, {"date": "2019-08-08", "close": 33.86, "volume": 116506.0}, {"date": "2019-08-09", "close": 33.53, "volume": 95625.0}, {"date": "2019-08-12", "close": 32.73, "volume": 119900.0}, {"date": "2019-08-13", "close": 33.11, "volume": 142394.0}, {"date": "2019-08-14", "close": 32.14, "volume": 153424.0}, {"date": "2019-08-15", "close": 32.12, "volume": 186087.0}, {"date": "2019-08-16", "close": 33.1, "volume": 139711.0}, {"date": "2019-08-19", "close": 33.58, "volume": 167275.0}, {"date": "2019-08-20", "close": 33.19, "volume": 161580.0}, {"date": "2019-08-21", "close": 33.17, "volume": 135725.0}, {"date": "2019-08-22", "close": 33.07, "volume": 125295.0}, {"date": "2019-08-23", "close": 32.08, "volume": 195524.0}, {"date": "2019-08-26", "close": 32.25, "volume": 148894.0}, {"date": "2019-08-27", "close": 31.73, "volume": 157919.0}, {"date": "2019-08-28", "close": 32.08, "volume": 89216.0}, {"date": "2019-08-29", "close": 32.77, "volume": 130848.0}, {"date": "2019-08-30", "close": 32.79, "volume": 130958.0}, {"date": "2019-09-03", "close": 31.9, "volume": 181801.0}, {"date": "2019-09-04", "close": 32.11, "volume": 96077.0}, {"date": "2019-09-05", "close": 33.16, "volume": 128037.0}, {"date": "2019-09-06", "close": 33.04, "volume": 129939.0}, {"date": "2019-09-09", "close": 34.15, "volume": 219226.0}, {"date": "2019-09-10", "close": 34.78, "volume": 209639.0}, {"date": "2019-09-11", "close": 35.35, "volume": 235642.0}, {"date": "2019-09-12", "close": 35.72, "volume": 248402.0}, {"date": "2019-09-13", "close": 36.2, "volume": 219285.0}, {"date": "2019-09-16", "close": 36.49, "volume": 154209.0}, {"date": "2019-09-17", "close": 36.09, "volume": 196477.0}, {"date": "2019-09-18", "close": 36.07, "volume": 233887.0}, {"date": "2019-09-19", "close": 35.53, "volume": 234803.0}, {"date": "2019-09-20", "close": 35.01, "volume": 782191.0}, {"date": "2019-09-23", "close": 35.35, "volume": 187621.0}, {"date": "2019-09-24", "close": 34.54, "volume": 198073.0}, {"date": "2019-09-25", "close": 35.29, "volume": 213089.0}, {"date": "2019-09-26", "close": 34.93, "volume": 159896.0}, {"date": "2019-09-27", "close": 34.98, "volume": 154125.0}, {"date": "2019-09-30", "close": 35.01, "volume": 342599.0}, {"date": "2019-10-01", "close": 34.02, "volume": 173688.0}, {"date": "2019-10-02", "close": 33.39, "volume": 236931.0}, {"date": "2019-10-03", "close": 33.56, "volume": 145740.0}, {"date": "2019-10-04", "close": 34.165, "volume": 162537.0}, {"date": "2019-10-07", "close": 34.26, "volume": 137280.0}, {"date": "2019-10-08", "close": 33.39, "volume": 105685.0}, {"date": "2019-10-09", "close": 34.21, "volume": 327341.0}, {"date": "2019-10-10", "close": 34.63, "volume": 233332.0}, {"date": "2019-10-11", "close": 35.425, "volume": 298596.0}, {"date": "2019-10-14", "close": 35.45, "volume": 162724.0}, {"date": "2019-10-15", "close": 35.7, "volume": 207168.0}, {"date": "2019-10-16", "close": 35.53, "volume": 192502.0}, {"date": "2019-10-17", "close": 36.01, "volume": 228275.0}, {"date": "2019-10-18", "close": 36.015, "volume": 220864.0}, {"date": "2019-10-21", "close": 35.93, "volume": 415351.0}, {"date": "2019-10-22", "close": 35.16, "volume": 344843.0}, {"date": "2019-10-23", "close": 34.14, "volume": 367984.0}, {"date": "2019-10-24", "close": 34.22, "volume": 253898.0}, {"date": "2019-10-25", "close": 34.26, "volume": 433714.0}, {"date": "2019-10-28", "close": 35.03, "volume": 203004.0}, {"date": "2019-10-29", "close": 35.33, "volume": 317061.0}, {"date": "2019-10-30", "close": 35.26, "volume": 231487.0}, {"date": "2019-10-31", "close": 34.7, "volume": 217808.0}, {"date": "2019-11-01", "close": 35.19, "volume": 265682.0}, {"date": "2019-11-04", "close": 35.61, "volume": 286898.0}, {"date": "2019-11-05", "close": 35.57, "volume": 220568.0}, {"date": "2019-11-06", "close": 35.66, "volume": 240693.0}, {"date": "2019-11-07", "close": 35.59, "volume": 205048.0}, {"date": "2019-11-08", "close": 35.79, "volume": 172676.0}, {"date": "2019-11-11", "close": 35.65, "volume": 110725.0}, {"date": "2019-11-12", "close": 35.61, "volume": 126570.0}, {"date": "2019-11-13", "close": 35.1, "volume": 115859.0}, {"date": "2019-11-14", "close": 35.04, "volume": 99885.0}, {"date": "2019-11-15", "close": 34.96, "volume": 134102.0}, {"date": "2019-11-18", "close": 34.96, "volume": 125708.0}, {"date": "2019-11-19", "close": 35.03, "volume": 107454.0}, {"date": "2019-11-20", "close": 34.91, "volume": 195625.0}, {"date": "2019-11-21", "close": 34.79, "volume": 121988.0}, {"date": "2019-11-22", "close": 34.7, "volume": 94720.0}, {"date": "2019-11-25", "close": 35.08, "volume": 123954.0}, {"date": "2019-11-26", "close": 35.15, "volume": 133566.0}, {"date": "2019-11-27", "close": 35.51, "volume": 153025.0}, {"date": "2019-11-29", "close": 35.4, "volume": 114174.0}, {"date": "2019-12-02", "close": 35.17, "volume": 202615.0}, {"date": "2019-12-03", "close": 34.87, "volume": 160715.0}, {"date": "2019-12-04", "close": 35.2, "volume": 171040.0}, {"date": "2019-12-05", "close": 35.33, "volume": 128995.0}, {"date": "2019-12-06", "close": 35.81, "volume": 242733.0}, {"date": "2019-12-09", "close": 35.82, "volume": 159182.0}, {"date": "2019-12-10", "close": 35.76, "volume": 137321.0}, {"date": "2019-12-11", "close": 35.7, "volume": 100008.0}, {"date": "2019-12-12", "close": 36.41, "volume": 371818.0}, {"date": "2019-12-13", "close": 36.17, "volume": 136511.0}, {"date": "2019-12-16", "close": 36.57, "volume": 209226.0}, {"date": "2019-12-17", "close": 36.62, "volume": 321998.0}, {"date": "2019-12-18", "close": 36.55, "volume": 386814.0}, {"date": "2019-12-19", "close": 36.51, "volume": 286524.0}, {"date": "2019-12-20", "close": 36.34, "volume": 731526.0}, {"date": "2019-12-23", "close": 36.08, "volume": 161685.0}, {"date": "2019-12-24", "close": 36.06, "volume": 91397.0}, {"date": "2019-12-26", "close": 36.0, "volume": 91625.0}, {"date": "2019-12-27", "close": 35.64, "volume": 223303.0}, {"date": "2019-12-30", "close": 35.51, "volume": 295721.0}, {"date": "2019-12-31", "close": 35.42, "volume": 355098.0}, {"date": "2020-01-02", "close": 35.66, "volume": 352100.0}, {"date": "2020-01-03", "close": 35.46, "volume": 163122.0}, {"date": "2020-01-06", "close": 35.365, "volume": 170909.0}, {"date": "2020-01-07", "close": 34.82, "volume": 148826.0}, {"date": "2020-01-08", "close": 34.81, "volume": 141308.0}, {"date": "2020-01-09", "close": 34.67, "volume": 116654.0}, {"date": "2020-01-10", "close": 34.53, "volume": 168701.0}, {"date": "2020-01-13", "close": 34.83, "volume": 180210.0}, {"date": "2020-01-14", "close": 34.99, "volume": 199603.0}, {"date": "2020-01-15", "close": 34.94, "volume": 195345.0}, {"date": "2020-01-16", "close": 35.61, "volume": 240288.0}, {"date": "2020-01-17", "close": 35.58, "volume": 277940.0}, {"date": "2020-01-21", "close": 35.2, "volume": 246484.0}, {"date": "2020-01-22", "close": 35.19, "volume": 413299.0}, {"date": "2020-01-23", "close": 34.8, "volume": 376169.0}, {"date": "2020-01-24", "close": 33.66, "volume": 401290.0}, {"date": "2020-01-27", "close": 33.0, "volume": 230601.0}, {"date": "2020-01-28", "close": 32.78, "volume": 261533.0}, {"date": "2020-01-29", "close": 32.16, "volume": 186539.0}, {"date": "2020-01-30", "close": 32.45, "volume": 234937.0}, {"date": "2020-01-31", "close": 31.93, "volume": 214715.0}, {"date": "2020-02-03", "close": 32.2, "volume": 178262.0}, {"date": "2020-02-04", "close": 32.495, "volume": 182302.0}, {"date": "2020-02-05", "close": 33.24, "volume": 142481.0}, {"date": "2020-02-06", "close": 33.06, "volume": 103659.0}, {"date": "2020-02-07", "close": 32.54, "volume": 83859.0}, {"date": "2020-02-10", "close": 32.51, "volume": 59439.0}, {"date": "2020-02-11", "close": 32.56, "volume": 64063.0}, {"date": "2020-02-12", "close": 32.61, "volume": 109541.0}, {"date": "2020-02-13", "close": 32.8, "volume": 85916.0}, {"date": "2020-02-14", "close": 32.16, "volume": 160162.0}, {"date": "2020-02-18", "close": 31.97, "volume": 176512.0}, {"date": "2020-02-19", "close": 31.94, "volume": 83389.0}, {"date": "2020-02-20", "close": 32.18, "volume": 180263.0}, {"date": "2020-02-21", "close": 31.95, "volume": 202630.0}, {"date": "2020-02-24", "close": 30.83, "volume": 315147.0}, {"date": "2020-02-25", "close": 29.66, "volume": 226010.0}, {"date": "2020-02-26", "close": 28.96, "volume": 313999.0}, {"date": "2020-02-27", "close": 28.58, "volume": 357128.0}, {"date": "2020-02-28", "close": 28.33, "volume": 433745.0}, {"date": "2020-03-02", "close": 29.68, "volume": 267167.0}, {"date": "2020-03-03", "close": 29.04, "volume": 399048.0}, {"date": "2020-03-04", "close": 29.43, "volume": 303573.0}, {"date": "2020-03-05", "close": 27.55, "volume": 329487.0}, {"date": "2020-03-06", "close": 26.98, "volume": 228736.0}, {"date": "2020-03-09", "close": 24.16, "volume": 233673.0}, {"date": "2020-03-10", "close": 24.91, "volume": 341117.0}, {"date": "2020-03-11", "close": 23.34, "volume": 223318.0}, {"date": "2020-03-12", "close": 21.66, "volume": 460735.0}, {"date": "2020-03-13", "close": 23.91, "volume": 403481.0}, {"date": "2020-03-16", "close": 21.26, "volume": 394751.0}, {"date": "2020-03-17", "close": 24.32, "volume": 563894.0}, {"date": "2020-03-18", "close": 21.91, "volume": 350448.0}, {"date": "2020-03-19", "close": 23.5, "volume": 449889.0}, {"date": "2020-03-20", "close": 20.99, "volume": 553290.0}, {"date": "2020-03-23", "close": 18.92, "volume": 335157.0}, {"date": "2020-03-24", "close": 19.93, "volume": 373870.0}, {"date": "2020-03-25", "close": 20.05, "volume": 378487.0}, {"date": "2020-03-26", "close": 21.58, "volume": 298357.0}, {"date": "2020-03-27", "close": 20.95, "volume": 280994.0}, {"date": "2020-03-30", "close": 21.49, "volume": 273789.0}, {"date": "2020-03-31", "close": 21.84, "volume": 425558.0}, {"date": "2020-04-01", "close": 21.55, "volume": 379205.0}, {"date": "2020-04-02", "close": 22.33, "volume": 263786.0}, {"date": "2020-04-03", "close": 21.99, "volume": 730964.0}, {"date": "2020-04-06", "close": 22.96, "volume": 597387.0}, {"date": "2020-04-07", "close": 23.25, "volume": 506307.0}, {"date": "2020-04-08", "close": 23.87, "volume": 368017.0}, {"date": "2020-04-09", "close": 25.46, "volume": 387184.0}, {"date": "2020-04-13", "close": 24.26, "volume": 187311.0}, {"date": "2020-04-14", "close": 23.98, "volume": 226218.0}, {"date": "2020-04-15", "close": 22.63, "volume": 290869.0}, {"date": "2020-04-16", "close": 21.78, "volume": 236268.0}, {"date": "2020-04-17", "close": 23.23, "volume": 242237.0}, {"date": "2020-04-20", "close": 23.17, "volume": 315855.0}, {"date": "2020-04-21", "close": 22.6, "volume": 144995.0}, {"date": "2020-04-22", "close": 22.92, "volume": 264630.0}, {"date": "2020-04-23", "close": 23.0, "volume": 182740.0}, {"date": "2020-04-24", "close": 23.33, "volume": 125121.0}, {"date": "2020-04-27", "close": 25.27, "volume": 189587.0}, {"date": "2020-04-28", "close": 26.2, "volume": 220134.0}, {"date": "2020-04-29", "close": 25.78, "volume": 489777.0}, {"date": "2020-04-30", "close": 26.23, "volume": 380988.0}, {"date": "2020-05-01", "close": 25.03, "volume": 278917.0}, {"date": "2020-05-04", "close": 24.4, "volume": 254817.0}, {"date": "2020-05-05", "close": 23.49, "volume": 234405.0}, {"date": "2020-05-06", "close": 22.37, "volume": 171333.0}, {"date": "2020-05-07", "close": 22.4, "volume": 233534.0}, {"date": "2020-05-08", "close": 23.92, "volume": 275168.0}, {"date": "2020-05-11", "close": 22.49, "volume": 273063.0}, {"date": "2020-05-12", "close": 21.14, "volume": 250898.0}, {"date": "2020-05-13", "close": 20.29, "volume": 263269.0}, {"date": "2020-05-14", "close": 20.81, "volume": 308399.0}, {"date": "2020-05-15", "close": 20.46, "volume": 202998.0}, {"date": "2020-05-18", "close": 22.41, "volume": 224411.0}, {"date": "2020-05-19", "close": 21.19, "volume": 235937.0}, {"date": "2020-05-20", "close": 22.52, "volume": 205843.0}, {"date": "2020-05-21", "close": 22.48, "volume": 120919.0}, {"date": "2020-05-22", "close": 22.07, "volume": 122862.0}, {"date": "2020-05-26", "close": 24.15, "volume": 285763.0}, {"date": "2020-05-27", "close": 25.57, "volume": 274929.0}, {"date": "2020-05-28", "close": 24.51, "volume": 213174.0}, {"date": "2020-05-29", "close": 24.12, "volume": 311132.0}, {"date": "2020-06-01", "close": 23.91, "volume": 220464.0}, {"date": "2020-06-02", "close": 24.04, "volume": 216992.0}, {"date": "2020-06-03", "close": 25.39, "volume": 369845.0}, {"date": "2020-06-04", "close": 25.81, "volume": 198576.0}, {"date": "2020-06-05", "close": 27.47, "volume": 356535.0}, {"date": "2020-06-08", "close": 27.41, "volume": 239783.0}, {"date": "2020-06-09", "close": 27.24, "volume": 194506.0}, {"date": "2020-06-10", "close": 25.64, "volume": 182048.0}, {"date": "2020-06-11", "close": 23.24, "volume": 238446.0}, {"date": "2020-06-12", "close": 23.68, "volume": 249108.0}, {"date": "2020-06-15", "close": 24.14, "volume": 251580.0}, {"date": "2020-06-16", "close": 25.28, "volume": 254564.0}, {"date": "2020-06-17", "close": 24.22, "volume": 238993.0}, {"date": "2020-06-18", "close": 24.44, "volume": 168293.0}, {"date": "2020-06-19", "close": 24.04, "volume": 481388.0}, {"date": "2020-06-22", "close": 24.23, "volume": 194162.0}, {"date": "2020-06-23", "close": 23.76, "volume": 184057.0}, {"date": "2020-06-24", "close": 23.01, "volume": 278344.0}, {"date": "2020-06-25", "close": 23.84, "volume": 190053.0}, {"date": "2020-06-26", "close": 23.0, "volume": 528056.0}, {"date": "2020-06-29", "close": 24.12, "volume": 223810.0}, {"date": "2020-06-30", "close": 24.9, "volume": 276234.0}, {"date": "2020-07-01", "close": 23.46, "volume": 238677.0}, {"date": "2020-07-02", "close": 23.27, "volume": 173045.0}, {"date": "2020-07-06", "close": 23.2, "volume": 180447.0}, {"date": "2020-07-07", "close": 22.55, "volume": 163841.0}, {"date": "2020-07-08", "close": 22.28, "volume": 326598.0}, {"date": "2020-07-09", "close": 21.24, "volume": 209382.0}, {"date": "2020-07-10", "close": 22.48, "volume": 165940.0}, {"date": "2020-07-13", "close": 23.0, "volume": 254543.0}, {"date": "2020-07-14", "close": 22.59, "volume": 195403.0}, {"date": "2020-07-15", "close": 23.64, "volume": 293856.0}, {"date": "2020-07-16", "close": 23.42, "volume": 201746.0}, {"date": "2020-07-17", "close": 22.9, "volume": 151239.0}, {"date": "2020-07-20", "close": 22.45, "volume": 223421.0}, {"date": "2020-07-21", "close": 23.88, "volume": 196443.0}, {"date": "2020-07-22", "close": 23.61, "volume": 202597.0}, {"date": "2020-07-23", "close": 23.99, "volume": 204412.0}, {"date": "2020-07-24", "close": 23.95, "volume": 177433.0}, {"date": "2020-07-27", "close": 23.65, "volume": 268936.0}, {"date": "2020-07-28", "close": 24.19, "volume": 298245.0}, {"date": "2020-07-29", "close": 24.725, "volume": 222442.0}, {"date": "2020-07-30", "close": 23.72, "volume": 236999.0}, {"date": "2020-07-31", "close": 23.23, "volume": 200382.0}, {"date": "2020-08-03", "close": 23.45, "volume": 199047.0}, {"date": "2020-08-04", "close": 23.53, "volume": 234603.0}, {"date": "2020-08-05", "close": 24.18, "volume": 155559.0}, {"date": "2020-08-06", "close": 24.06, "volume": 116484.0}, {"date": "2020-08-07", "close": 25.23, "volume": 149466.0}, {"date": "2020-08-10", "close": 26.15, "volume": 244000.0}, {"date": "2020-08-11", "close": 26.64, "volume": 241060.0}, {"date": "2020-08-12", "close": 26.29, "volume": 323648.0}, {"date": "2020-08-13", "close": 25.88, "volume": 167629.0}, {"date": "2020-08-14", "close": 26.0, "volume": 433097.0}, {"date": "2020-08-17", "close": 25.77, "volume": 257402.0}, {"date": "2020-08-18", "close": 25.12, "volume": 213113.0}, {"date": "2020-08-19", "close": 25.37, "volume": 147828.0}, {"date": "2020-08-20", "close": 24.9, "volume": 224487.0}, {"date": "2020-08-21", "close": 24.82, "volume": 189248.0}, {"date": "2020-08-24", "close": 25.83, "volume": 172164.0}, {"date": "2020-08-25", "close": 26.05, "volume": 237354.0}, {"date": "2020-08-26", "close": 25.55, "volume": 400223.0}, {"date": "2020-08-27", "close": 25.62, "volume": 162875.0}, {"date": "2020-08-28", "close": 25.38, "volume": 129295.0}, {"date": "2020-08-31", "close": 25.37, "volume": 351434.0}, {"date": "2020-09-01", "close": 25.63, "volume": 246518.0}, {"date": "2020-09-02", "close": 25.89, "volume": 250228.0}, {"date": "2020-09-03", "close": 26.21, "volume": 383088.0}, {"date": "2020-09-04", "close": 26.96, "volume": 351008.0}, {"date": "2020-09-08", "close": 25.8, "volume": 649927.0}, {"date": "2020-09-09", "close": 24.62, "volume": 414153.0}, {"date": "2020-09-10", "close": 24.17, "volume": 265196.0}, {"date": "2020-09-11", "close": 24.07, "volume": 225380.0}, {"date": "2020-09-14", "close": 24.46, "volume": 196319.0}, {"date": "2020-09-15", "close": 23.36, "volume": 229851.0}, {"date": "2020-09-16", "close": 23.59, "volume": 301929.0}, {"date": "2020-09-17", "close": 23.27, "volume": 381187.0}, {"date": "2020-09-18", "close": 22.89, "volume": 697279.0}, {"date": "2020-09-21", "close": 21.9, "volume": 413905.0}, {"date": "2020-09-22", "close": 21.66, "volume": 230296.0}, {"date": "2020-09-23", "close": 21.24, "volume": 284054.0}, {"date": "2020-09-24", "close": 21.37, "volume": 156421.0}, {"date": "2020-09-25", "close": 21.96, "volume": 217733.0}, {"date": "2020-09-28", "close": 22.66, "volume": 199070.0}, {"date": "2020-09-29", "close": 22.815, "volume": 163756.0}, {"date": "2020-09-30", "close": 22.72, "volume": 236303.0}, {"date": "2020-10-01", "close": 23.01, "volume": 287476.0}, {"date": "2020-10-02", "close": 24.82, "volume": 3768096.0}, {"date": "2020-10-05", "close": 25.92, "volume": 1071944.0}, {"date": "2020-10-06", "close": 26.42, "volume": 10914400.0}, {"date": "2020-10-07", "close": 26.89, "volume": 1241882.0}, {"date": "2020-10-08", "close": 27.17, "volume": 968064.0}, {"date": "2020-10-09", "close": 26.7, "volume": 447056.0}, {"date": "2020-10-12", "close": 27.56, "volume": 604227.0}, {"date": "2020-10-13", "close": 27.01, "volume": 622459.0}, {"date": "2020-10-14", "close": 26.73, "volume": 493559.0}, {"date": "2020-10-15", "close": 27.15, "volume": 340615.0}, {"date": "2020-10-16", "close": 27.09, "volume": 292393.0}, {"date": "2020-10-19", "close": 26.94, "volume": 270307.0}, {"date": "2020-10-20", "close": 27.35, "volume": 256834.0}, {"date": "2020-10-21", "close": 27.63, "volume": 337768.0}, {"date": "2020-10-22", "close": 28.97, "volume": 393602.0}, {"date": "2020-10-23", "close": 29.27, "volume": 369348.0}, {"date": "2020-10-26", "close": 29.51, "volume": 597898.0}, {"date": "2020-10-27", "close": 28.69, "volume": 565289.0}, {"date": "2020-10-28", "close": 28.46, "volume": 628011.0}, {"date": "2020-10-29", "close": 28.58, "volume": 423701.0}, {"date": "2020-10-30", "close": 28.51, "volume": 484931.0}, {"date": "2020-11-02", "close": 29.0, "volume": 366991.0}, {"date": "2020-11-03", "close": 29.76, "volume": 512061.0}, {"date": "2020-11-04", "close": 27.89, "volume": 553028.0}, {"date": "2020-11-05", "close": 29.08, "volume": 340913.0}, {"date": "2020-11-06", "close": 28.62, "volume": 190373.0}, {"date": "2020-11-09", "close": 32.36, "volume": 653500.0}, {"date": "2020-11-10", "close": 32.95, "volume": 576137.0}, {"date": "2020-11-11", "close": 31.55, "volume": 257756.0}, {"date": "2020-11-12", "close": 30.76, "volume": 634370.0}, {"date": "2020-11-13", "close": 31.49, "volume": 865475.0}, {"date": "2020-11-16", "close": 32.87, "volume": 450256.0}, {"date": "2020-11-17", "close": 32.56, "volume": 344397.0}, {"date": "2020-11-18", "close": 31.89, "volume": 263748.0}, {"date": "2020-11-19", "close": 31.83, "volume": 210767.0}, {"date": "2020-11-20", "close": 32.0, "volume": 380623.0}, {"date": "2020-11-23", "close": 31.87, "volume": 483375.0}, {"date": "2020-11-24", "close": 32.77, "volume": 652722.0}, {"date": "2020-11-25", "close": 32.24, "volume": 235203.0}, {"date": "2020-11-27", "close": 31.85, "volume": 124570.0}, {"date": "2020-11-30", "close": 30.87, "volume": 375083.0}, {"date": "2020-12-01", "close": 31.73, "volume": 330855.0}, {"date": "2020-12-02", "close": 32.27, "volume": 174495.0}, {"date": "2020-12-03", "close": 32.19, "volume": 213855.0}, {"date": "2020-12-04", "close": 33.13, "volume": 198287.0}, {"date": "2020-12-07", "close": 32.94, "volume": 251363.0}, {"date": "2020-12-08", "close": 33.38, "volume": 314458.0}, {"date": "2020-12-09", "close": 33.61, "volume": 226648.0}, {"date": "2020-12-10", "close": 34.0, "volume": 249558.0}, {"date": "2020-12-11", "close": 33.765, "volume": 254717.0}, {"date": "2020-12-14", "close": 33.88, "volume": 255567.0}, {"date": "2020-12-15", "close": 34.45, "volume": 294253.0}, {"date": "2020-12-16", "close": 34.2, "volume": 293979.0}, {"date": "2020-12-17", "close": 33.74, "volume": 187292.0}, {"date": "2020-12-18", "close": 32.92, "volume": 1103086.0}, {"date": "2020-12-21", "close": 32.35, "volume": 297729.0}, {"date": "2020-12-22", "close": 31.97, "volume": 317706.0}, {"date": "2020-12-23", "close": 32.95, "volume": 202574.0}, {"date": "2020-12-24", "close": 33.29, "volume": 121695.0}, {"date": "2020-12-28", "close": 33.64, "volume": 265372.0}, {"date": "2020-12-29", "close": 32.88, "volume": 197355.0}, {"date": "2020-12-30", "close": 33.11, "volume": 185117.0}, {"date": "2020-12-31", "close": 33.68, "volume": 278634.0}, {"date": "2021-01-04", "close": 33.57, "volume": 471141.0}, {"date": "2021-01-05", "close": 34.13, "volume": 285160.0}, {"date": "2021-01-06", "close": 36.69, "volume": 655401.0}, {"date": "2021-01-07", "close": 37.11, "volume": 443036.0}, {"date": "2021-01-08", "close": 36.19, "volume": 265939.0}, {"date": "2021-01-11", "close": 36.53, "volume": 219183.0}, {"date": "2021-01-12", "close": 37.09, "volume": 211765.0}, {"date": "2021-01-13", "close": 37.42, "volume": 720318.0}, {"date": "2021-01-14", "close": 37.98, "volume": 422726.0}, {"date": "2021-01-15", "close": 37.68, "volume": 286296.0}, {"date": "2021-01-19", "close": 37.71, "volume": 221435.0}, {"date": "2021-01-20", "close": 37.85, "volume": 258534.0}, {"date": "2021-01-21", "close": 37.21, "volume": 213673.0}, {"date": "2021-01-22", "close": 38.35, "volume": 313640.0}, {"date": "2021-01-25", "close": 38.43, "volume": 462919.0}, {"date": "2021-01-26", "close": 38.43, "volume": 368172.0}, {"date": "2021-01-27", "close": 38.91, "volume": 846630.0}, {"date": "2021-01-28", "close": 36.78, "volume": 698730.0}, {"date": "2021-01-29", "close": 35.4, "volume": 678204.0}, {"date": "2021-02-01", "close": 36.26, "volume": 216886.0}, {"date": "2021-02-02", "close": 35.94, "volume": 428048.0}, {"date": "2021-02-03", "close": 35.74, "volume": 359721.0}, {"date": "2021-02-04", "close": 36.99, "volume": 333441.0}, {"date": "2021-02-05", "close": 37.16, "volume": 204565.0}, {"date": "2021-02-08", "close": 38.2, "volume": 312263.0}, {"date": "2021-02-09", "close": 39.37, "volume": 287252.0}, {"date": "2021-02-10", "close": 39.0, "volume": 234114.0}, {"date": "2021-02-11", "close": 38.87, "volume": 237770.0}, {"date": "2021-02-12", "close": 38.66, "volume": 280586.0}, {"date": "2021-02-16", "close": 39.64, "volume": 334476.0}, {"date": "2021-02-17", "close": 39.09, "volume": 211567.0}, {"date": "2021-02-18", "close": 38.89, "volume": 185672.0}, {"date": "2021-02-19", "close": 39.44, "volume": 239566.0}, {"date": "2021-02-22", "close": 40.16, "volume": 365347.0}, {"date": "2021-02-23", "close": 40.07, "volume": 339051.0}, {"date": "2021-02-24", "close": 41.1, "volume": 319636.0}, {"date": "2021-02-25", "close": 39.95, "volume": 297033.0}, {"date": "2021-02-26", "close": 39.28, "volume": 318590.0}, {"date": "2021-03-01", "close": 40.3, "volume": 183054.0}, {"date": "2021-03-02", "close": 40.11, "volume": 265898.0}, {"date": "2021-03-03", "close": 40.85, "volume": 306767.0}, {"date": "2021-03-04", "close": 40.92, "volume": 411465.0}, {"date": "2021-03-05", "close": 42.08, "volume": 333458.0}, {"date": "2021-03-08", "close": 43.3, "volume": 394034.0}, {"date": "2021-03-09", "close": 43.27, "volume": 417664.0}, {"date": "2021-03-10", "close": 44.35, "volume": 350682.0}, {"date": "2021-03-11", "close": 44.84, "volume": 264305.0}, {"date": "2021-03-12", "close": 46.06, "volume": 341933.0}, {"date": "2021-03-15", "close": 45.18, "volume": 293881.0}, {"date": "2021-03-16", "close": 44.68, "volume": 252811.0}, {"date": "2021-03-17", "close": 44.72, "volume": 213816.0}, {"date": "2021-03-18", "close": 44.99, "volume": 307414.0}, {"date": "2021-03-19", "close": 44.8, "volume": 1106663.0}, {"date": "2021-03-22", "close": 43.29, "volume": 179424.0}, {"date": "2021-03-23", "close": 41.96, "volume": 250148.0}, {"date": "2021-03-24", "close": 41.18, "volume": 426774.0}, {"date": "2021-03-25", "close": 42.12, "volume": 291164.0}, {"date": "2021-03-26", "close": 43.09, "volume": 217538.0}, {"date": "2021-03-29", "close": 41.3, "volume": 371165.0}, {"date": "2021-03-30", "close": 41.94, "volume": 220289.0}, {"date": "2021-03-31", "close": 41.38, "volume": 275994.0}, {"date": "2021-04-01", "close": 41.75, "volume": 172785.0}, {"date": "2021-04-05", "close": 42.06, "volume": 228069.0}, {"date": "2021-04-06", "close": 41.95, "volume": 186018.0}, {"date": "2021-04-07", "close": 41.46, "volume": 202070.0}, {"date": "2021-04-08", "close": 41.43, "volume": 196181.0}, {"date": "2021-04-09", "close": 41.97, "volume": 161818.0}, {"date": "2021-04-12", "close": 41.85, "volume": 210936.0}, {"date": "2021-04-13", "close": 40.97, "volume": 154767.0}, {"date": "2021-04-14", "close": 41.56, "volume": 145168.0}, {"date": "2021-04-15", "close": 41.22, "volume": 224007.0}, {"date": "2021-04-16", "close": 41.59, "volume": 190869.0}, {"date": "2021-04-19", "close": 41.41, "volume": 192621.0}, {"date": "2021-04-20", "close": 39.9, "volume": 318863.0}, {"date": "2021-04-21", "close": 40.72, "volume": 294044.0}, {"date": "2021-04-22", "close": 40.39, "volume": 167303.0}, {"date": "2021-04-23", "close": 41.94, "volume": 314062.0}, {"date": "2021-04-26", "close": 41.93, "volume": 164650.0}, {"date": "2021-04-27", "close": 42.54, "volume": 227372.0}, {"date": "2021-04-28", "close": 41.81, "volume": 242350.0}, {"date": "2021-04-29", "close": 42.52, "volume": 158895.0}, {"date": "2021-04-30", "close": 42.13, "volume": 268926.0}, {"date": "2021-05-03", "close": 42.91, "volume": 376472.0}, {"date": "2021-05-04", "close": 44.27, "volume": 294042.0}, {"date": "2021-05-05", "close": 44.52, "volume": 242201.0}, {"date": "2021-05-06", "close": 44.9, "volume": 282394.0}, {"date": "2021-05-07", "close": 44.79, "volume": 146353.0}, {"date": "2021-05-10", "close": 44.06, "volume": 210966.0}, {"date": "2021-05-11", "close": 43.63, "volume": 118567.0}, {"date": "2021-05-12", "close": 42.4, "volume": 157029.0}, {"date": "2021-05-13", "close": 44.26, "volume": 171684.0}, {"date": "2021-05-14", "close": 45.13, "volume": 147448.0}, {"date": "2021-05-17", "close": 44.98, "volume": 104967.0}, {"date": "2021-05-18", "close": 44.07, "volume": 92928.0}, {"date": "2021-05-19", "close": 44.14, "volume": 344764.0}, {"date": "2021-05-20", "close": 44.19, "volume": 170278.0}, {"date": "2021-05-21", "close": 45.04, "volume": 144428.0}, {"date": "2021-05-24", "close": 44.29, "volume": 113066.0}, {"date": "2021-05-25", "close": 42.69, "volume": 158406.0}, {"date": "2021-05-26", "close": 43.64, "volume": 145751.0}, {"date": "2021-05-27", "close": 44.01, "volume": 199657.0}, {"date": "2021-05-28", "close": 44.22, "volume": 106520.0}, {"date": "2021-06-01", "close": 44.76, "volume": 196923.0}, {"date": "2021-06-02", "close": 44.23, "volume": 190101.0}, {"date": "2021-06-03", "close": 44.04, "volume": 203172.0}, {"date": "2021-06-04", "close": 43.85, "volume": 261180.0}, {"date": "2021-06-07", "close": 43.99, "volume": 217103.0}, {"date": "2021-06-08", "close": 43.97, "volume": 178546.0}, {"date": "2021-06-09", "close": 43.55, "volume": 157673.0}, {"date": "2021-06-10", "close": 42.59, "volume": 94669.0}, {"date": "2021-06-11", "close": 42.56, "volume": 121705.0}, {"date": "2021-06-14", "close": 42.37, "volume": 213442.0}, {"date": "2021-06-15", "close": 42.99, "volume": 226737.0}, {"date": "2021-06-16", "close": 43.48, "volume": 178129.0}, {"date": "2021-06-17", "close": 41.25, "volume": 237322.0}, {"date": "2021-06-18", "close": 39.67, "volume": 573943.0}, {"date": "2021-06-21", "close": 40.95, "volume": 311951.0}, {"date": "2021-06-22", "close": 41.09, "volume": 186806.0}, {"date": "2021-06-23", "close": 40.83, "volume": 277083.0}, {"date": "2021-06-24", "close": 41.49, "volume": 215292.0}, {"date": "2021-06-25", "close": 41.94, "volume": 530493.0}, {"date": "2021-06-28", "close": 40.1, "volume": 243952.0}, {"date": "2021-06-29", "close": 39.66, "volume": 156540.0}, {"date": "2021-06-30", "close": 40.0, "volume": 272334.0}, {"date": "2021-07-01", "close": 40.15, "volume": 168601.0}, {"date": "2021-07-02", "close": 39.31, "volume": 125495.0}, {"date": "2021-07-06", "close": 37.83, "volume": 158160.0}, {"date": "2021-07-07", "close": 37.91, "volume": 315987.0}, {"date": "2021-07-08", "close": 37.29, "volume": 331606.0}, {"date": "2021-07-09", "close": 38.53, "volume": 224067.0}, {"date": "2021-07-12", "close": 38.94, "volume": 240789.0}, {"date": "2021-07-13", "close": 37.92, "volume": 238566.0}, {"date": "2021-07-14", "close": 37.7, "volume": 212891.0}, {"date": "2021-07-15", "close": 38.27, "volume": 183016.0}, {"date": "2021-07-16", "close": 37.57, "volume": 205301.0}, {"date": "2021-07-19", "close": 36.17, "volume": 292139.0}, {"date": "2021-07-20", "close": 36.53, "volume": 307019.0}, {"date": "2021-07-21", "close": 37.37, "volume": 188709.0}, {"date": "2021-07-22", "close": 36.13, "volume": 180983.0}, {"date": "2021-07-23", "close": 36.29, "volume": 111755.0}, {"date": "2021-07-26", "close": 36.55, "volume": 216664.0}, {"date": "2021-07-27", "close": 36.58, "volume": 265727.0}, {"date": "2021-07-28", "close": 35.4, "volume": 538454.0}, {"date": "2021-07-29", "close": 35.6, "volume": 199134.0}, {"date": "2021-07-30", "close": 35.18, "volume": 292796.0}, {"date": "2021-08-02", "close": 34.82, "volume": 455487.0}, {"date": "2021-08-03", "close": 35.14, "volume": 347187.0}, {"date": "2021-08-04", "close": 34.52, "volume": 179467.0}, {"date": "2021-08-05", "close": 35.06, "volume": 212069.0}, {"date": "2021-08-06", "close": 35.95, "volume": 280087.0}, {"date": "2021-08-09", "close": 35.96, "volume": 374840.0}, {"date": "2021-08-10", "close": 36.55, "volume": 371056.0}, {"date": "2021-08-11", "close": 36.98, "volume": 155992.0}, {"date": "2021-08-12", "close": 36.74, "volume": 299819.0}, {"date": "2021-08-13", "close": 36.75, "volume": 395778.0}, {"date": "2021-08-16", "close": 36.38, "volume": 252467.0}, {"date": "2021-08-17", "close": 36.09, "volume": 207188.0}, {"date": "2021-08-18", "close": 35.26, "volume": 181298.0}, {"date": "2021-08-19", "close": 34.2, "volume": 345574.0}, {"date": "2021-08-20", "close": 34.93, "volume": 290115.0}, {"date": "2021-08-23", "close": 35.2, "volume": 217429.0}, {"date": "2021-08-24", "close": 35.3, "volume": 181712.0}, {"date": "2021-08-25", "close": 35.63, "volume": 319589.0}, {"date": "2021-08-26", "close": 35.05, "volume": 217651.0}, {"date": "2021-08-27", "close": 35.98, "volume": 279704.0}, {"date": "2021-08-30", "close": 34.99, "volume": 152862.0}, {"date": "2021-08-31", "close": 35.1, "volume": 226179.0}, {"date": "2021-09-01", "close": 34.85, "volume": 277184.0}, {"date": "2021-09-02", "close": 34.62, "volume": 253292.0}, {"date": "2021-09-03", "close": 34.54, "volume": 166827.0}, {"date": "2021-09-07", "close": 34.31, "volume": 144827.0}, {"date": "2021-09-08", "close": 33.7, "volume": 169661.0}, {"date": "2021-09-09", "close": 33.6, "volume": 259838.0}, {"date": "2021-09-10", "close": 33.25, "volume": 187114.0}, {"date": "2021-09-13", "close": 33.48, "volume": 220789.0}, {"date": "2021-09-14", "close": 33.12, "volume": 271190.0}, {"date": "2021-09-15", "close": 33.23, "volume": 237887.0}, {"date": "2021-09-16", "close": 32.88, "volume": 163164.0}, {"date": "2021-09-17", "close": 33.28, "volume": 848118.0}, {"date": "2021-09-20", "close": 32.68, "volume": 264098.0}, {"date": "2021-09-21", "close": 32.47, "volume": 168949.0}, {"date": "2021-09-22", "close": 33.01, "volume": 227616.0}, {"date": "2021-09-23", "close": 34.3, "volume": 236607.0}, {"date": "2021-09-24", "close": 35.26, "volume": 347231.0}, {"date": "2021-09-27", "close": 36.24, "volume": 245385.0}, {"date": "2021-09-28", "close": 35.85, "volume": 127151.0}, {"date": "2021-09-29", "close": 36.42, "volume": 258537.0}, {"date": "2021-09-30", "close": 36.05, "volume": 279744.0}, {"date": "2021-10-01", "close": 36.74, "volume": 271935.0}, {"date": "2021-10-04", "close": 36.7, "volume": 141132.0}, {"date": "2021-10-05", "close": 37.0, "volume": 315911.0}, {"date": "2021-10-06", "close": 36.92, "volume": 182540.0}, {"date": "2021-10-07", "close": 37.77, "volume": 150886.0}, {"date": "2021-10-08", "close": 37.9, "volume": 92337.0}, {"date": "2021-10-11", "close": 37.55, "volume": 174947.0}, {"date": "2021-10-12", "close": 38.01, "volume": 174306.0}, {"date": "2021-10-13", "close": 37.75, "volume": 227440.0}, {"date": "2021-10-14", "close": 38.53, "volume": 135817.0}, {"date": "2021-10-15", "close": 38.46, "volume": 254890.0}, {"date": "2021-10-18", "close": 37.91, "volume": 132963.0}, {"date": "2021-10-19", "close": 37.64, "volume": 206490.0}, {"date": "2021-10-20", "close": 38.09, "volume": 194940.0}, {"date": "2021-10-21", "close": 37.98, "volume": 266035.0}, {"date": "2021-10-22", "close": 38.53, "volume": 152364.0}, {"date": "2021-10-25", "close": 38.79, "volume": 136251.0}, {"date": "2021-10-26", "close": 38.22, "volume": 121113.0}, {"date": "2021-10-27", "close": 37.19, "volume": 170339.0}, {"date": "2021-10-28", "close": 38.2, "volume": 159505.0}, {"date": "2021-10-29", "close": 37.41, "volume": 358160.0}, {"date": "2021-11-01", "close": 38.87, "volume": 302643.0}, {"date": "2021-11-02", "close": 38.36, "volume": 163000.0}, {"date": "2021-11-03", "close": 39.61, "volume": 178077.0}, {"date": "2021-11-04", "close": 38.64, "volume": 172304.0}, {"date": "2021-11-05", "close": 39.31, "volume": 236300.0}, {"date": "2021-11-08", "close": 39.53, "volume": 144641.0}, {"date": "2021-11-09", "close": 39.13, "volume": 206590.0}, {"date": "2021-11-10", "close": 39.36, "volume": 176341.0}, {"date": "2021-11-11", "close": 39.72, "volume": 106777.0}, {"date": "2021-11-12", "close": 39.52, "volume": 160994.0}, {"date": "2021-11-15", "close": 39.73, "volume": 226397.0}, {"date": "2021-11-16", "close": 39.74, "volume": 194531.0}, {"date": "2021-11-17", "close": 39.51, "volume": 235215.0}, {"date": "2021-11-18", "close": 39.11, "volume": 160111.0}, {"date": "2021-11-19", "close": 38.03, "volume": 163433.0}, {"date": "2021-11-22", "close": 38.79, "volume": 167877.0}, {"date": "2021-11-23", "close": 39.54, "volume": 142733.0}, {"date": "2021-11-24", "close": 39.15, "volume": 85500.0}, {"date": "2021-11-26", "close": 36.9, "volume": 187488.0}, {"date": "2021-11-29", "close": 36.92, "volume": 215158.0}, {"date": "2021-11-30", "close": 36.43, "volume": 277951.0}, {"date": "2021-12-01", "close": 36.03, "volume": 297486.0}, {"date": "2021-12-02", "close": 37.61, "volume": 211357.0}, {"date": "2021-12-03", "close": 37.12, "volume": 282510.0}, {"date": "2021-12-06", "close": 37.75, "volume": 241628.0}, {"date": "2021-12-07", "close": 37.1, "volume": 181603.0}, {"date": "2021-12-08", "close": 36.83, "volume": 192814.0}, {"date": "2021-12-09", "close": 36.58, "volume": 136782.0}, {"date": "2021-12-10", "close": 36.77, "volume": 120549.0}, {"date": "2021-12-13", "close": 35.98, "volume": 204060.0}, {"date": "2021-12-14", "close": 36.8, "volume": 534948.0}, {"date": "2021-12-15", "close": 36.16, "volume": 708796.0}, {"date": "2021-12-16", "close": 36.88, "volume": 557617.0}, {"date": "2021-12-17", "close": 36.86, "volume": 1662694.0}, {"date": "2021-12-20", "close": 35.92, "volume": 404716.0}, {"date": "2021-12-21", "close": 36.87, "volume": 255085.0}, {"date": "2021-12-22", "close": 37.29, "volume": 173248.0}, {"date": "2021-12-23", "close": 37.55, "volume": 99001.0}, {"date": "2021-12-27", "close": 37.96, "volume": 130626.0}, {"date": "2021-12-28", "close": 38.12, "volume": 91116.0}, {"date": "2021-12-29", "close": 38.06, "volume": 97829.0}, {"date": "2021-12-30", "close": 37.91, "volume": 140260.0}, {"date": "2021-12-31", "close": 37.95, "volume": 195659.0}, {"date": "2022-01-03", "close": 38.22, "volume": 338578.0}, {"date": "2022-01-04", "close": 39.21, "volume": 260837.0}, {"date": "2022-01-05", "close": 39.17, "volume": 195266.0}, {"date": "2022-01-06", "close": 40.11, "volume": 316116.0}, {"date": "2022-01-07", "close": 40.35, "volume": 172816.0}, {"date": "2022-01-10", "close": 40.58, "volume": 359127.0}, {"date": "2022-01-11", "close": 40.11, "volume": 143363.0}, {"date": "2022-01-12", "close": 40.03, "volume": 168686.0}, {"date": "2022-01-13", "close": 39.88, "volume": 213047.0}, {"date": "2022-01-14", "close": 40.57, "volume": 163524.0}, {"date": "2022-01-18", "close": 40.41, "volume": 203595.0}, {"date": "2022-01-19", "close": 39.33, "volume": 265783.0}, {"date": "2022-01-20", "close": 38.3, "volume": 255712.0}, {"date": "2022-01-21", "close": 37.44, "volume": 369551.0}, {"date": "2022-01-24", "close": 38.62, "volume": 289934.0}, {"date": "2022-01-25", "close": 38.78, "volume": 268172.0}, {"date": "2022-01-26", "close": 37.66, "volume": 461386.0}, {"date": "2022-01-27", "close": 36.54, "volume": 500279.0}, {"date": "2022-01-28", "close": 36.03, "volume": 590686.0}, {"date": "2022-01-31", "close": 36.78, "volume": 594978.0}, {"date": "2022-02-01", "close": 36.49, "volume": 370756.0}, {"date": "2022-02-02", "close": 36.0, "volume": 489549.0}, {"date": "2022-02-03", "close": 35.67, "volume": 233042.0}, {"date": "2022-02-04", "close": 36.09, "volume": 317973.0}, {"date": "2022-02-07", "close": 36.79, "volume": 229094.0}, {"date": "2022-02-08", "close": 37.17, "volume": 175771.0}, {"date": "2022-02-09", "close": 36.31, "volume": 166429.0}, {"date": "2022-02-10", "close": 36.51, "volume": 247978.0}, {"date": "2022-02-11", "close": 36.61, "volume": 207291.0}, {"date": "2022-02-14", "close": 36.2, "volume": 227511.0}, {"date": "2022-02-15", "close": 36.79, "volume": 309733.0}, {"date": "2022-02-16", "close": 37.14, "volume": 183740.0}, {"date": "2022-02-17", "close": 36.2, "volume": 141860.0}, {"date": "2022-02-18", "close": 36.6, "volume": 170568.0}, {"date": "2022-02-22", "close": 36.0, "volume": 205382.0}, {"date": "2022-02-23", "close": 35.54, "volume": 208796.0}, {"date": "2022-02-24", "close": 34.98, "volume": 256242.0}, {"date": "2022-02-25", "close": 36.52, "volume": 165498.0}, {"date": "2022-02-28", "close": 36.51, "volume": 262551.0}, {"date": "2022-03-01", "close": 34.58, "volume": 354505.0}, {"date": "2022-03-02", "close": 35.81, "volume": 211523.0}, {"date": "2022-03-03", "close": 35.82, "volume": 162098.0}, {"date": "2022-03-04", "close": 35.02, "volume": 179724.0}, {"date": "2022-03-07", "close": 33.94, "volume": 293418.0}, {"date": "2022-03-08", "close": 34.17, "volume": 194088.0}, {"date": "2022-03-09", "close": 34.83, "volume": 112554.0}, {"date": "2022-03-10", "close": 35.1, "volume": 138432.0}, {"date": "2022-03-11", "close": 35.58, "volume": 156761.0}, {"date": "2022-03-14", "close": 35.58, "volume": 170486.0}, {"date": "2022-03-15", "close": 35.47, "volume": 141404.0}, {"date": "2022-03-16", "close": 36.2, "volume": 247501.0}, {"date": "2022-03-17", "close": 35.6, "volume": 111961.0}, {"date": "2022-03-18", "close": 35.76, "volume": 515954.0}, {"date": "2022-03-21", "close": 35.05, "volume": 194217.0}, {"date": "2022-03-22", "close": 34.73, "volume": 279270.0}, {"date": "2022-03-23", "close": 33.86, "volume": 244116.0}, {"date": "2022-03-24", "close": 33.94, "volume": 248389.0}, {"date": "2022-03-25", "close": 34.42, "volume": 295655.0}, {"date": "2022-03-28", "close": 34.62, "volume": 267635.0}, {"date": "2022-03-29", "close": 35.1, "volume": 292399.0}, {"date": "2022-03-30", "close": 34.04, "volume": 178833.0}, {"date": "2022-03-31", "close": 33.45, "volume": 355300.0}, {"date": "2022-04-01", "close": 33.49, "volume": 455560.0}, {"date": "2022-04-04", "close": 33.37, "volume": 264766.0}, {"date": "2022-04-05", "close": 32.81, "volume": 198471.0}, {"date": "2022-04-06", "close": 32.36, "volume": 272342.0}, {"date": "2022-04-07", "close": 31.8, "volume": 248483.0}, {"date": "2022-04-08", "close": 31.83, "volume": 365144.0}, {"date": "2022-04-11", "close": 32.16, "volume": 225336.0}, {"date": "2022-04-12", "close": 32.14, "volume": 243615.0}, {"date": "2022-04-13", "close": 32.53, "volume": 166960.0}, {"date": "2022-04-14", "close": 32.06, "volume": 169791.0}, {"date": "2022-04-18", "close": 32.05, "volume": 204398.0}, {"date": "2022-04-19", "close": 32.95, "volume": 364774.0}, {"date": "2022-04-20", "close": 33.2, "volume": 136621.0}, {"date": "2022-04-21", "close": 32.83, "volume": 211195.0}, {"date": "2022-04-22", "close": 32.22, "volume": 213515.0}, {"date": "2022-04-25", "close": 32.21, "volume": 205241.0}, {"date": "2022-04-26", "close": 31.04, "volume": 198490.0}, {"date": "2022-04-27", "close": 30.74, "volume": 324128.0}, {"date": "2022-04-28", "close": 30.82, "volume": 182589.0}, {"date": "2022-04-29", "close": 29.79, "volume": 258340.0}, {"date": "2022-05-02", "close": 30.21, "volume": 229971.0}, {"date": "2022-05-03", "close": 30.41, "volume": 313459.0}, {"date": "2022-05-04", "close": 31.41, "volume": 172042.0}, {"date": "2022-05-05", "close": 30.53, "volume": 185795.0}, {"date": "2022-05-06", "close": 29.87, "volume": 181685.0}, {"date": "2022-05-09", "close": 30.28, "volume": 266697.0}, {"date": "2022-05-10", "close": 29.75, "volume": 195293.0}, {"date": "2022-05-11", "close": 29.54, "volume": 182330.0}, {"date": "2022-05-12", "close": 29.4, "volume": 172011.0}, {"date": "2022-05-13", "close": 29.23, "volume": 194890.0}, {"date": "2022-05-16", "close": 28.97, "volume": 181971.0}, {"date": "2022-05-17", "close": 29.86, "volume": 158697.0}, {"date": "2022-05-18", "close": 29.84, "volume": 370615.0}, {"date": "2022-05-19", "close": 29.67, "volume": 356270.0}, {"date": "2022-05-20", "close": 29.95, "volume": 261703.0}, {"date": "2022-05-23", "close": 30.4, "volume": 261245.0}, {"date": "2022-05-24", "close": 30.61, "volume": 320076.0}, {"date": "2022-05-25", "close": 30.61, "volume": 262242.0}, {"date": "2022-05-26", "close": 31.08, "volume": 164430.0}, {"date": "2022-05-27", "close": 31.31, "volume": 155468.0}, {"date": "2022-05-31", "close": 30.94, "volume": 311512.0}, {"date": "2022-06-01", "close": 30.68, "volume": 220063.0}, {"date": "2022-06-02", "close": 31.22, "volume": 161491.0}, {"date": "2022-06-03", "close": 30.9, "volume": 158329.0}, {"date": "2022-06-06", "close": 31.23, "volume": 322171.0}, {"date": "2022-06-07", "close": 31.26, "volume": 174313.0}, {"date": "2022-06-08", "close": 30.98, "volume": 306904.0}, {"date": "2022-06-09", "close": 29.78, "volume": 257264.0}, {"date": "2022-06-10", "close": 29.12, "volume": 227242.0}, {"date": "2022-06-13", "close": 28.45, "volume": 230645.0}, {"date": "2022-06-14", "close": 28.75, "volume": 205627.0}, {"date": "2022-06-15", "close": 28.72, "volume": 246290.0}, {"date": "2022-06-16", "close": 27.7, "volume": 282217.0}, {"date": "2022-06-17", "close": 28.23, "volume": 685327.0}, {"date": "2022-06-21", "close": 28.99, "volume": 490280.0}, {"date": "2022-06-22", "close": 29.15, "volume": 291566.0}, {"date": "2022-06-23", "close": 28.57, "volume": 229951.0}, {"date": "2022-06-24", "close": 29.17, "volume": 702855.0}, {"date": "2022-06-27", "close": 29.8, "volume": 353830.0}, {"date": "2022-06-28", "close": 29.38, "volume": 194697.0}, {"date": "2022-06-29", "close": 29.09, "volume": 193935.0}, {"date": "2022-06-30", "close": 28.81, "volume": 324925.0}, {"date": "2022-07-01", "close": 29.65, "volume": 233679.0}, {"date": "2022-07-05", "close": 29.61, "volume": 317817.0}, {"date": "2022-07-06", "close": 29.47, "volume": 241241.0}, {"date": "2022-07-07", "close": 29.65, "volume": 348144.0}, {"date": "2022-07-08", "close": 29.53, "volume": 111993.0}, {"date": "2022-07-11", "close": 29.08, "volume": 178879.0}, {"date": "2022-07-12", "close": 29.13, "volume": 144588.0}, {"date": "2022-07-13", "close": 28.66, "volume": 149745.0}, {"date": "2022-07-14", "close": 28.23, "volume": 165481.0}, {"date": "2022-07-15", "close": 28.98, "volume": 246164.0}, {"date": "2022-07-18", "close": 29.16, "volume": 131431.0}, {"date": "2022-07-19", "close": 29.89, "volume": 186555.0}, {"date": "2022-07-20", "close": 30.51, "volume": 218493.0}, {"date": "2022-07-21", "close": 31.0, "volume": 309330.0}, {"date": "2022-07-22", "close": 30.89, "volume": 262624.0}, {"date": "2022-07-25", "close": 31.16, "volume": 246457.0}, {"date": "2022-07-26", "close": 31.55, "volume": 304065.0}, {"date": "2022-07-27", "close": 33.01, "volume": 557251.0}, {"date": "2022-07-28", "close": 32.69, "volume": 517822.0}, {"date": "2022-07-29", "close": 33.4, "volume": 310112.0}, {"date": "2022-08-01", "close": 33.23, "volume": 204028.0}, {"date": "2022-08-02", "close": 32.74, "volume": 226364.0}, {"date": "2022-08-03", "close": 33.54, "volume": 229894.0}, {"date": "2022-08-04", "close": 33.21, "volume": 220830.0}, {"date": "2022-08-05", "close": 33.57, "volume": 127067.0}, {"date": "2022-08-08", "close": 33.46, "volume": 195242.0}, {"date": "2022-08-09", "close": 33.64, "volume": 191481.0}, {"date": "2022-08-10", "close": 33.98, "volume": 254227.0}, {"date": "2022-08-11", "close": 34.35, "volume": 131565.0}, {"date": "2022-08-12", "close": 34.89, "volume": 190071.0}, {"date": "2022-08-15", "close": 35.28, "volume": 159904.0}, {"date": "2022-08-16", "close": 35.51, "volume": 174481.0}, {"date": "2022-08-17", "close": 35.51, "volume": 188318.0}, {"date": "2022-08-18", "close": 35.4, "volume": 165809.0}, {"date": "2022-08-19", "close": 35.02, "volume": 557032.0}, {"date": "2022-08-22", "close": 34.15, "volume": 205687.0}, {"date": "2022-08-23", "close": 33.93, "volume": 124690.0}, {"date": "2022-08-24", "close": 34.0, "volume": 121183.0}, {"date": "2022-08-25", "close": 34.53, "volume": 227272.0}, {"date": "2022-08-26", "close": 34.09, "volume": 245331.0}, {"date": "2022-08-29", "close": 33.2, "volume": 194079.0}, {"date": "2022-08-30", "close": 33.27, "volume": 129234.0}, {"date": "2022-08-31", "close": 33.34, "volume": 240496.0}, {"date": "2022-09-01", "close": 32.9, "volume": 138779.0}, {"date": "2022-09-02", "close": 32.96, "volume": 154273.0}, {"date": "2022-09-06", "close": 32.52, "volume": 307256.0}, {"date": "2022-09-07", "close": 32.52, "volume": 247838.0}, {"date": "2022-09-08", "close": 33.25, "volume": 165763.0}, {"date": "2022-09-09", "close": 33.49, "volume": 112326.0}, {"date": "2022-09-12", "close": 33.79, "volume": 126983.0}, {"date": "2022-09-13", "close": 32.96, "volume": 176008.0}, {"date": "2022-09-14", "close": 33.19, "volume": 191016.0}, {"date": "2022-09-15", "close": 33.23, "volume": 166462.0}, {"date": "2022-09-16", "close": 33.59, "volume": 514366.0}, {"date": "2022-09-19", "close": 34.29, "volume": 186206.0}, {"date": "2022-09-20", "close": 34.18, "volume": 133011.0}, {"date": "2022-09-21", "close": 33.9, "volume": 129910.0}, {"date": "2022-09-22", "close": 33.36, "volume": 148176.0}, {"date": "2022-09-23", "close": 32.93, "volume": 121171.0}, {"date": "2022-09-26", "close": 32.8, "volume": 129145.0}, {"date": "2022-09-27", "close": 32.17, "volume": 150148.0}, {"date": "2022-09-28", "close": 32.45, "volume": 253721.0}, {"date": "2022-09-29", "close": 31.79, "volume": 179608.0}, {"date": "2022-09-30", "close": 31.28, "volume": 355760.0}, {"date": "2022-10-03", "close": 32.05, "volume": 246427.0}, {"date": "2022-10-04", "close": 33.38, "volume": 175199.0}, {"date": "2022-10-05", "close": 33.36, "volume": 247717.0}, {"date": "2022-10-06", "close": 33.21, "volume": 133648.0}, {"date": "2022-10-07", "close": 32.43, "volume": 199605.0}, {"date": "2022-10-10", "close": 32.85, "volume": 141169.0}, {"date": "2022-10-11", "close": 33.14, "volume": 246975.0}, {"date": "2022-10-12", "close": 32.97, "volume": 157931.0}, {"date": "2022-10-13", "close": 34.37, "volume": 196753.0}, {"date": "2022-10-14", "close": 34.35, "volume": 196004.0}, {"date": "2022-10-17", "close": 34.74, "volume": 348495.0}, {"date": "2022-10-18", "close": 34.83, "volume": 207737.0}, {"date": "2022-10-19", "close": 34.91, "volume": 186706.0}, {"date": "2022-10-20", "close": 33.87, "volume": 166366.0}, {"date": "2022-10-21", "close": 34.53, "volume": 143219.0}, {"date": "2022-10-24", "close": 34.99, "volume": 109142.0}, {"date": "2022-10-25", "close": 35.17, "volume": 347170.0}, {"date": "2022-10-26", "close": 35.58, "volume": 250482.0}, {"date": "2022-10-27", "close": 37.25, "volume": 272576.0}, {"date": "2022-10-28", "close": 39.32, "volume": 489344.0}, {"date": "2022-10-31", "close": 40.37, "volume": 546616.0}, {"date": "2022-11-01", "close": 39.97, "volume": 306524.0}, {"date": "2022-11-02", "close": 39.51, "volume": 346891.0}, {"date": "2022-11-03", "close": 39.43, "volume": 164701.0}, {"date": "2022-11-04", "close": 40.49, "volume": 216262.0}, {"date": "2022-11-07", "close": 40.28, "volume": 150128.0}, {"date": "2022-11-08", "close": 40.18, "volume": 154941.0}, {"date": "2022-11-09", "close": 40.04, "volume": 164249.0}, {"date": "2022-11-10", "close": 41.19, "volume": 239705.0}, {"date": "2022-11-11", "close": 40.63, "volume": 147992.0}, {"date": "2022-11-14", "close": 40.43, "volume": 208001.0}, {"date": "2022-11-15", "close": 40.63, "volume": 130161.0}, {"date": "2022-11-16", "close": 39.91, "volume": 186859.0}, {"date": "2022-11-17", "close": 39.54, "volume": 203855.0}, {"date": "2022-11-18", "close": 39.74, "volume": 191311.0}, {"date": "2022-11-21", "close": 40.23, "volume": 113005.0}, {"date": "2022-11-22", "close": 40.82, "volume": 160155.0}, {"date": "2022-11-23", "close": 40.68, "volume": 119803.0}, {"date": "2022-11-25", "close": 41.01, "volume": 46875.0}, {"date": "2022-11-28", "close": 40.29, "volume": 127710.0}, {"date": "2022-11-29", "close": 40.14, "volume": 152287.0}, {"date": "2022-11-30", "close": 40.77, "volume": 237633.0}, {"date": "2022-12-01", "close": 40.76, "volume": 151182.0}, {"date": "2022-12-02", "close": 40.73, "volume": 112121.0}, {"date": "2022-12-05", "close": 39.69, "volume": 198591.0}, {"date": "2022-12-06", "close": 39.76, "volume": 153866.0}, {"date": "2022-12-07", "close": 39.73, "volume": 776331.0}, {"date": "2022-12-08", "close": 40.1, "volume": 146467.0}, {"date": "2022-12-09", "close": 39.89, "volume": 164000.0}, {"date": "2022-12-12", "close": 40.0, "volume": 208536.0}, {"date": "2022-12-13", "close": 39.13, "volume": 311498.0}, {"date": "2022-12-14", "close": 37.52, "volume": 266912.0}, {"date": "2022-12-15", "close": 36.79, "volume": 222384.0}, {"date": "2022-12-16", "close": 36.88, "volume": 915660.0}, {"date": "2022-12-19", "close": 36.86, "volume": 269139.0}, {"date": "2022-12-20", "close": 37.0, "volume": 164217.0}, {"date": "2022-12-21", "close": 37.46, "volume": 335028.0}, {"date": "2022-12-22", "close": 37.76, "volume": 154053.0}, {"date": "2022-12-23", "close": 38.24, "volume": 116108.0}, {"date": "2022-12-27", "close": 37.81, "volume": 162564.0}, {"date": "2022-12-28", "close": 37.47, "volume": 122914.0}, {"date": "2022-12-29", "close": 37.84, "volume": 170470.0}, {"date": "2022-12-30", "close": 37.59, "volume": 155158.0}, {"date": "2023-01-03", "close": 37.43, "volume": 176451.0}, {"date": "2023-01-04", "close": 36.78, "volume": 167635.0}, {"date": "2023-01-05", "close": 36.14, "volume": 136593.0}, {"date": "2023-01-06", "close": 36.95, "volume": 139777.0}, {"date": "2023-01-09", "close": 36.59, "volume": 205271.0}, {"date": "2023-01-10", "close": 36.98, "volume": 171671.0}, {"date": "2023-01-11", "close": 37.15, "volume": 98078.0}, {"date": "2023-01-12", "close": 37.95, "volume": 154538.0}, {"date": "2023-01-13", "close": 37.97, "volume": 116143.0}, {"date": "2023-01-17", "close": 37.51, "volume": 96262.0}, {"date": "2023-01-18", "close": 35.8, "volume": 902035.0}, {"date": "2023-01-19", "close": 35.47, "volume": 178222.0}, {"date": "2023-01-20", "close": 36.03, "volume": 238926.0}, {"date": "2023-01-23", "close": 36.06, "volume": 144585.0}, {"date": "2023-01-24", "close": 36.17, "volume": 107444.0}, {"date": "2023-01-25", "close": 34.5, "volume": 428427.0}, {"date": "2023-01-26", "close": 34.6, "volume": 251763.0}, {"date": "2023-01-27", "close": 34.78, "volume": 148027.0}, {"date": "2023-01-30", "close": 34.76, "volume": 209790.0}, {"date": "2023-01-31", "close": 35.58, "volume": 255029.0}, {"date": "2023-02-01", "close": 36.2, "volume": 308736.0}, {"date": "2023-02-02", "close": 37.74, "volume": 297660.0}, {"date": "2023-02-03", "close": 38.23, "volume": 268819.0}, {"date": "2023-02-06", "close": 37.51, "volume": 165800.0}, {"date": "2023-02-07", "close": 37.98, "volume": 178552.0}, {"date": "2023-02-08", "close": 37.61, "volume": 168203.0}, {"date": "2023-02-09", "close": 37.19, "volume": 194525.0}, {"date": "2023-02-10", "close": 37.22, "volume": 101150.0}, {"date": "2023-02-13", "close": 37.59, "volume": 99511.0}, {"date": "2023-02-14", "close": 37.6, "volume": 182658.0}, {"date": "2023-02-15", "close": 37.95, "volume": 161693.0}, {"date": "2023-02-16", "close": 37.57, "volume": 162269.0}, {"date": "2023-02-17", "close": 37.38, "volume": 204903.0}, {"date": "2023-02-21", "close": 36.61, "volume": 154497.0}, {"date": "2023-02-22", "close": 36.28, "volume": 204929.0}, {"date": "2023-02-23", "close": 36.87, "volume": 164700.0}, {"date": "2023-02-24", "close": 36.47, "volume": 167792.0}, {"date": "2023-02-27", "close": 36.16, "volume": 90763.0}, {"date": "2023-02-28", "close": 35.98, "volume": 196879.0}, {"date": "2023-03-01", "close": 35.6, "volume": 143990.0}, {"date": "2023-03-02", "close": 35.28, "volume": 176982.0}, {"date": "2023-03-03", "close": 35.72, "volume": 198985.0}, {"date": "2023-03-06", "close": 34.41, "volume": 275461.0}, {"date": "2023-03-07", "close": 33.6, "volume": 222889.0}, {"date": "2023-03-08", "close": 33.47, "volume": 167873.0}, {"date": "2023-03-09", "close": 31.62, "volume": 206466.0}, {"date": "2023-03-10", "close": 32.05, "volume": 384937.0}, {"date": "2023-03-13", "close": 31.07, "volume": 488338.0}, {"date": "2023-03-14", "close": 31.49, "volume": 369186.0}, {"date": "2023-03-15", "close": 31.27, "volume": 329832.0}, {"date": "2023-03-16", "close": 32.46, "volume": 267519.0}, {"date": "2023-03-17", "close": 31.05, "volume": 884863.0}, {"date": "2023-03-20", "close": 30.79, "volume": 306546.0}, {"date": "2023-03-21", "close": 31.71, "volume": 262722.0}, {"date": "2023-03-22", "close": 30.51, "volume": 279866.0}, {"date": "2023-03-23", "close": 29.99, "volume": 260035.0}, {"date": "2023-03-24", "close": 31.06, "volume": 217941.0}, {"date": "2023-03-27", "close": 31.19, "volume": 186184.0}, {"date": "2023-03-28", "close": 31.25, "volume": 161877.0}, {"date": "2023-03-29", "close": 31.21, "volume": 228044.0}, {"date": "2023-03-30", "close": 30.06, "volume": 184093.0}, {"date": "2023-03-31", "close": 30.58, "volume": 248179.0}, {"date": "2023-04-03", "close": 30.71, "volume": 211040.0}, {"date": "2023-04-04", "close": 30.13, "volume": 232309.0}, {"date": "2023-04-05", "close": 29.66, "volume": 200215.0}, {"date": "2023-04-06", "close": 29.89, "volume": 200247.0}, {"date": "2023-04-10", "close": 30.09, "volume": 242139.0}, {"date": "2023-04-11", "close": 29.56, "volume": 149612.0}, {"date": "2023-04-12", "close": 29.22, "volume": 206758.0}, {"date": "2023-04-13", "close": 29.28, "volume": 197413.0}, {"date": "2023-04-14", "close": 28.51, "volume": 168066.0}, {"date": "2023-04-17", "close": 29.42, "volume": 240374.0}, {"date": "2023-04-18", "close": 28.53, "volume": 168063.0}, {"date": "2023-04-19", "close": 29.08, "volume": 188876.0}, {"date": "2023-04-20", "close": 28.59, "volume": 182255.0}, {"date": "2023-04-21", "close": 28.09, "volume": 197650.0}, {"date": "2023-04-24", "close": 28.04, "volume": 175411.0}, {"date": "2023-04-25", "close": 27.13, "volume": 268999.0}, {"date": "2023-04-26", "close": 27.48, "volume": 244511.0}, {"date": "2023-04-27", "close": 28.14, "volume": 188936.0}, {"date": "2023-04-28", "close": 28.12, "volume": 230556.0}, {"date": "2023-05-01", "close": 27.71, "volume": 169008.0}, {"date": "2023-05-02", "close": 26.22, "volume": 238936.0}, {"date": "2023-05-03", "close": 25.85, "volume": 259322.0}, {"date": "2023-05-04", "close": 25.64, "volume": 406341.0}, {"date": "2023-05-05", "close": 26.54, "volume": 268515.0}, {"date": "2023-05-08", "close": 25.63, "volume": 156037.0}, {"date": "2023-05-09", "close": 24.17, "volume": 348365.0}, {"date": "2023-05-10", "close": 24.35, "volume": 408739.0}, {"date": "2023-05-11", "close": 23.93, "volume": 159145.0}, {"date": "2023-05-12", "close": 24.2, "volume": 173214.0}, {"date": "2023-05-15", "close": 24.88, "volume": 173343.0}, {"date": "2023-05-16", "close": 24.64, "volume": 252338.0}, {"date": "2023-05-17", "close": 26.34, "volume": 270526.0}, {"date": "2023-05-18", "close": 26.23, "volume": 279250.0}, {"date": "2023-05-19", "close": 25.87, "volume": 244203.0}, {"date": "2023-05-22", "close": 26.54, "volume": 140179.0}, {"date": "2023-05-23", "close": 27.0, "volume": 230179.0}, {"date": "2023-05-24", "close": 26.84, "volume": 211056.0}, {"date": "2023-05-25", "close": 26.69, "volume": 229095.0}, {"date": "2023-05-26", "close": 27.1, "volume": 117079.0}, {"date": "2023-05-30", "close": 26.88, "volume": 137249.0}, {"date": "2023-05-31", "close": 26.12, "volume": 212714.0}, {"date": "2023-06-01", "close": 26.57, "volume": 207338.0}, {"date": "2023-06-02", "close": 28.88, "volume": 351742.0}, {"date": "2023-06-05", "close": 27.54, "volume": 329374.0}, {"date": "2023-06-06", "close": 28.89, "volume": 380711.0}, {"date": "2023-06-07", "close": 30.45, "volume": 327480.0}, {"date": "2023-06-08", "close": 29.84, "volume": 310771.0}, {"date": "2023-06-09", "close": 29.72, "volume": 198955.0}, {"date": "2023-06-12", "close": 29.56, "volume": 293173.0}, {"date": "2023-06-13", "close": 30.22, "volume": 240869.0}, {"date": "2023-06-14", "close": 29.24, "volume": 319983.0}, {"date": "2023-06-15", "close": 29.88, "volume": 250881.0}, {"date": "2023-06-16", "close": 29.48, "volume": 796325.0}, {"date": "2023-06-20", "close": 28.95, "volume": 212819.0}, {"date": "2023-06-21", "close": 28.59, "volume": 177485.0}, {"date": "2023-06-22", "close": 27.54, "volume": 217317.0}, {"date": "2023-06-23", "close": 27.25, "volume": 430548.0}, {"date": "2023-06-26", "close": 27.31, "volume": 215296.0}, {"date": "2023-06-27", "close": 27.29, "volume": 159930.0}, {"date": "2023-06-28", "close": 26.75, "volume": 188984.0}, {"date": "2023-06-29", "close": 26.71, "volume": 211389.0}, {"date": "2023-06-30", "close": 26.13, "volume": 248570.0}, {"date": "2023-07-03", "close": 26.53, "volume": 95948.0}, {"date": "2023-07-05", "close": 26.27, "volume": 174830.0}, {"date": "2023-07-06", "close": 25.95, "volume": 197126.0}, {"date": "2023-07-07", "close": 26.51, "volume": 156925.0}, {"date": "2023-07-10", "close": 26.82, "volume": 194338.0}, {"date": "2023-07-11", "close": 27.28, "volume": 162037.0}, {"date": "2023-07-12", "close": 28.03, "volume": 228989.0}, {"date": "2023-07-13", "close": 28.36, "volume": 167940.0}, {"date": "2023-07-14", "close": 27.59, "volume": 190448.0}, {"date": "2023-07-17", "close": 28.05, "volume": 198829.0}, {"date": "2023-07-18", "close": 29.32, "volume": 164501.0}, {"date": "2023-07-19", "close": 30.42, "volume": 229242.0}, {"date": "2023-07-20", "close": 29.72, "volume": 256876.0}, {"date": "2023-07-21", "close": 29.54, "volume": 243685.0}, {"date": "2023-07-24", "close": 30.08, "volume": 268792.0}, {"date": "2023-07-25", "close": 29.69, "volume": 230003.0}, {"date": "2023-07-26", "close": 31.55, "volume": 341322.0}, {"date": "2023-07-27", "close": 30.69, "volume": 300939.0}, {"date": "2023-07-28", "close": 30.67, "volume": 141087.0}, {"date": "2023-07-31", "close": 30.94, "volume": 222194.0}, {"date": "2023-08-01", "close": 30.54, "volume": 116865.0}, {"date": "2023-08-02", "close": 30.12, "volume": 151381.0}, {"date": "2023-08-03", "close": 30.47, "volume": 133668.0}, {"date": "2023-08-04", "close": 30.8, "volume": 149421.0}, {"date": "2023-08-07", "close": 31.48, "volume": 145803.0}, {"date": "2023-08-08", "close": 31.09, "volume": 137932.0}, {"date": "2023-08-09", "close": 30.83, "volume": 148403.0}, {"date": "2023-08-10", "close": 30.87, "volume": 179363.0}, {"date": "2023-08-11", "close": 30.92, "volume": 139627.0}, {"date": "2023-08-14", "close": 30.6, "volume": 174780.0}, {"date": "2023-08-15", "close": 29.86, "volume": 223720.0}, {"date": "2023-08-16", "close": 29.25, "volume": 118213.0}, {"date": "2023-08-17", "close": 29.34, "volume": 114754.0}, {"date": "2023-08-18", "close": 29.55, "volume": 299363.0}, {"date": "2023-08-21", "close": 28.8, "volume": 139202.0}, {"date": "2023-08-22", "close": 28.11, "volume": 200297.0}, {"date": "2023-08-23", "close": 28.24, "volume": 123194.0}, {"date": "2023-08-24", "close": 28.32, "volume": 156142.0}, {"date": "2023-08-25", "close": 28.03, "volume": 104556.0}, {"date": "2023-08-28", "close": 28.19, "volume": 91544.0}, {"date": "2023-08-29", "close": 28.17, "volume": 108514.0}, {"date": "2023-08-30", "close": 27.93, "volume": 101300.0}, {"date": "2023-08-31", "close": 27.85, "volume": 252334.0}, {"date": "2023-09-01", "close": 28.38, "volume": 214229.0}, {"date": "2023-09-05", "close": 27.13, "volume": 208212.0}, {"date": "2023-09-06", "close": 26.75, "volume": 200664.0}, {"date": "2023-09-07", "close": 26.46, "volume": 199507.0}, {"date": "2023-09-08", "close": 26.28, "volume": 140818.0}, {"date": "2023-09-11", "close": 26.06, "volume": 157984.0}, {"date": "2023-09-12", "close": 26.26, "volume": 123066.0}, {"date": "2023-09-13", "close": 25.89, "volume": 135131.0}, {"date": "2023-09-14", "close": 26.46, "volume": 198479.0}, {"date": "2023-09-15", "close": 26.22, "volume": 740953.0}, {"date": "2023-09-18", "close": 25.86, "volume": 167968.0}, {"date": "2023-09-19", "close": 25.58, "volume": 189379.0}, {"date": "2023-09-20", "close": 25.2, "volume": 123600.0}, {"date": "2023-09-21", "close": 25.0, "volume": 242222.0}, {"date": "2023-09-22", "close": 25.06, "volume": 218640.0}, {"date": "2023-09-25", "close": 25.59, "volume": 216542.0}, {"date": "2023-09-26", "close": 25.1, "volume": 279647.0}, {"date": "2023-09-27", "close": 25.09, "volume": 254535.0}, {"date": "2023-09-28", "close": 25.66, "volume": 312665.0}, {"date": "2023-09-29", "close": 26.19, "volume": 396551.0}, {"date": "2023-10-02", "close": 25.66, "volume": 260637.0}, {"date": "2023-10-03", "close": 25.69, "volume": 228573.0}, {"date": "2023-10-04", "close": 25.9, "volume": 178024.0}, {"date": "2023-10-05", "close": 26.28, "volume": 233478.0}, {"date": "2023-10-06", "close": 26.06, "volume": 213618.0}, {"date": "2023-10-09", "close": 26.05, "volume": 132932.0}, {"date": "2023-10-10", "close": 26.05, "volume": null}, {"date": "2023-10-11", "close": 26.05, "volume": 124839.0}, {"date": "2023-10-12", "close": 25.69, "volume": 175730.0}, {"date": "2023-10-13", "close": 24.92, "volume": 207104.0}, {"date": "2023-10-16", "close": 25.29, "volume": 201856.0}, {"date": "2023-10-17", "close": 26.16, "volume": 217426.0}, {"date": "2023-10-18", "close": 25.51, "volume": 126222.0}, {"date": "2023-10-19", "close": 25.11, "volume": 165726.0}, {"date": "2023-10-20", "close": 24.4, "volume": 229402.0}, {"date": "2023-10-23", "close": 24.19, "volume": 142605.0}, {"date": "2023-10-24", "close": 23.89, "volume": 273520.0}, {"date": "2023-10-25", "close": 24.54, "volume": 291079.0}, {"date": "2023-10-26", "close": 24.68, "volume": 178469.0}, {"date": "2023-10-27", "close": 23.91, "volume": 286974.0}, {"date": "2023-10-30", "close": 24.32, "volume": 138690.0}, {"date": "2023-10-31", "close": 24.39, "volume": 163319.0}, {"date": "2023-11-01", "close": 24.36, "volume": 134488.0}, {"date": "2023-11-02", "close": 26.03, "volume": 270259.0}, {"date": "2023-11-03", "close": 27.14, "volume": 286770.0}, {"date": "2023-11-06", "close": 26.64, "volume": 198581.0}, {"date": "2023-11-07", "close": 26.23, "volume": 142902.0}, {"date": "2023-11-08", "close": 25.69, "volume": 144395.0}, {"date": "2023-11-09", "close": 25.5, "volume": 153552.0}, {"date": "2023-11-10", "close": 25.77, "volume": 185739.0}, {"date": "2023-11-13", "close": 25.87, "volume": 150601.0}, {"date": "2023-11-14", "close": 28.02, "volume": 249788.0}, {"date": "2023-11-15", "close": 28.34, "volume": 216904.0}, {"date": "2023-11-16", "close": 28.15, "volume": 275232.0}, {"date": "2023-11-17", "close": 28.39, "volume": 300643.0}, {"date": "2023-11-20", "close": 27.97, "volume": 144243.0}, {"date": "2023-11-21", "close": 27.4, "volume": 117806.0}, {"date": "2023-11-22", "close": 27.64, "volume": 112777.0}, {"date": "2023-11-24", "close": 27.59, "volume": 64198.0}, {"date": "2023-11-27", "close": 27.27, "volume": 128322.0}, {"date": "2023-11-28", "close": 27.2, "volume": 147208.0}, {"date": "2023-11-29", "close": 27.46, "volume": 171511.0}, {"date": "2023-11-30", "close": 27.24, "volume": 155405.0}, {"date": "2023-12-01", "close": 28.82, "volume": 216843.0}, {"date": "2023-12-04", "close": 30.02, "volume": 267665.0}, {"date": "2023-12-05", "close": 29.33, "volume": 202280.0}, {"date": "2023-12-06", "close": 29.7, "volume": 278039.0}, {"date": "2023-12-07", "close": 30.66, "volume": 207732.0}, {"date": "2023-12-08", "close": 31.28, "volume": 238587.0}, {"date": "2023-12-11", "close": 31.25, "volume": 210741.0}, {"date": "2023-12-12", "close": 30.83, "volume": 307443.0}, {"date": "2023-12-13", "close": 32.79, "volume": 369908.0}, {"date": "2023-12-14", "close": 33.69, "volume": 313129.0}, {"date": "2023-12-15", "close": 33.24, "volume": 1080064.0}, {"date": "2023-12-18", "close": 33.14, "volume": 215164.0}, {"date": "2023-12-19", "close": 33.64, "volume": 252117.0}, {"date": "2023-12-20", "close": 32.98, "volume": 389316.0}, {"date": "2023-12-21", "close": 33.48, "volume": 204589.0}, {"date": "2023-12-22", "close": 33.72, "volume": 256840.0}, {"date": "2023-12-26", "close": 34.11, "volume": 143306.0}, {"date": "2023-12-27", "close": 34.65, "volume": 245239.0}, {"date": "2023-12-28", "close": 34.18, "volume": 289302.0}, {"date": "2023-12-29", "close": 33.68, "volume": 190085.0}, {"date": "2024-01-02", "close": 33.63, "volume": 222738.0}, {"date": "2024-01-03", "close": 32.33, "volume": 249502.0}, {"date": "2024-01-04", "close": 32.39, "volume": 214756.0}, {"date": "2024-01-05", "close": 32.4, "volume": 190245.0}, {"date": "2024-01-08", "close": 32.45, "volume": 231813.0}, {"date": "2024-01-09", "close": 32.02, "volume": 164569.0}, {"date": "2024-01-10", "close": 31.94, "volume": 159253.0}, {"date": "2024-01-11", "close": 31.69, "volume": 226388.0}, {"date": "2024-01-12", "close": 31.56, "volume": 120340.0}, {"date": "2024-01-16", "close": 30.83, "volume": 204507.0}, {"date": "2024-01-17", "close": 30.7, "volume": 160005.0}, {"date": "2024-01-18", "close": 30.89, "volume": 143082.0}, {"date": "2024-01-19", "close": 31.69, "volume": 197133.0}, {"date": "2024-01-22", "close": 32.97, "volume": 368753.0}, {"date": "2024-01-23", "close": 32.42, "volume": 346236.0}, {"date": "2024-01-24", "close": 32.66, "volume": 464153.0}, {"date": "2024-01-25", "close": 32.95, "volume": 323931.0}, {"date": "2024-01-26", "close": 33.27, "volume": 183760.0}, {"date": "2024-01-29", "close": 33.89, "volume": 210761.0}, {"date": "2024-01-30", "close": 33.66, "volume": 152198.0}, {"date": "2024-01-31", "close": 31.63, "volume": 271703.0}, {"date": "2024-02-01", "close": 31.45, "volume": 216631.0}, {"date": "2024-02-02", "close": 30.9, "volume": 332973.0}, {"date": "2024-02-05", "close": 31.0, "volume": 317700.0}, {"date": "2024-02-06", "close": 30.91, "volume": 239338.0}, {"date": "2024-02-07", "close": 30.77, "volume": 201053.0}, {"date": "2024-02-08", "close": 30.91, "volume": 148812.0}, {"date": "2024-02-09", "close": 31.67, "volume": 194578.0}, {"date": "2024-02-12", "close": 32.36, "volume": 256360.0}, {"date": "2024-02-13", "close": 31.02, "volume": 446583.0}, {"date": "2024-02-14", "close": 31.43, "volume": 198681.0}, {"date": "2024-02-15", "close": 32.75, "volume": 195675.0}, {"date": "2024-02-16", "close": 32.13, "volume": 200045.0}, {"date": "2024-02-20", "close": 31.59, "volume": 173834.0}, {"date": "2024-02-21", "close": 31.28, "volume": 228202.0}, {"date": "2024-02-22", "close": 31.07, "volume": 244134.0}, {"date": "2024-02-23", "close": 30.99, "volume": 312888.0}, {"date": "2024-02-26", "close": 30.79, "volume": 203486.0}, {"date": "2024-02-27", "close": 31.08, "volume": 138596.0}, {"date": "2024-02-28", "close": 31.0, "volume": 153090.0}, {"date": "2024-02-29", "close": 31.61, "volume": 234060.0}, {"date": "2024-03-01", "close": 30.97, "volume": 228142.0}, {"date": "2024-03-04", "close": 30.3, "volume": 148435.0}, {"date": "2024-03-05", "close": 31.61, "volume": 207972.0}, {"date": "2024-03-06", "close": 31.43, "volume": 172967.0}, {"date": "2024-03-07", "close": 31.63, "volume": 128435.0}, {"date": "2024-03-08", "close": 31.5, "volume": 122529.0}, {"date": "2024-03-11", "close": 31.18, "volume": 134141.0}, {"date": "2024-03-12", "close": 30.25, "volume": 228371.0}, {"date": "2024-03-13", "close": 30.17, "volume": 222457.0}, {"date": "2024-03-14", "close": 28.95, "volume": 337188.0}, {"date": "2024-03-15", "close": 29.16, "volume": 910843.0}, {"date": "2024-03-18", "close": 28.81, "volume": 223113.0}, {"date": "2024-03-19", "close": 29.06, "volume": 323882.0}, {"date": "2024-03-20", "close": 29.85, "volume": 459736.0}, {"date": "2024-03-21", "close": 30.17, "volume": 233770.0}, {"date": "2024-03-22", "close": 29.62, "volume": 206414.0}, {"date": "2024-03-25", "close": 29.75, "volume": 194032.0}, {"date": "2024-03-26", "close": 29.59, "volume": 153475.0}, {"date": "2024-03-27", "close": 31.11, "volume": 251760.0}, {"date": "2024-03-28", "close": 31.32, "volume": 483699.0}, {"date": "2024-04-01", "close": 30.78, "volume": 334542.0}, {"date": "2024-04-02", "close": 30.45, "volume": 290171.0}, {"date": "2024-04-03", "close": 30.02, "volume": 184629.0}, {"date": "2024-04-04", "close": 29.88, "volume": 221694.0}, {"date": "2024-04-05", "close": 29.95, "volume": 153677.0}, {"date": "2024-04-08", "close": 30.17, "volume": 100115.0}, {"date": "2024-04-09", "close": 30.58, "volume": 157281.0}, {"date": "2024-04-10", "close": 28.9, "volume": 281621.0}, {"date": "2024-04-11", "close": 28.74, "volume": 144096.0}, {"date": "2024-04-12", "close": 28.8, "volume": 315535.0}, {"date": "2024-04-15", "close": 28.85, "volume": 185284.0}, {"date": "2024-04-16", "close": 28.46, "volume": 341644.0}, {"date": "2024-04-17", "close": 28.31, "volume": 146268.0}, {"date": "2024-04-18", "close": 28.77, "volume": 253057.0}, {"date": "2024-04-19", "close": 29.8, "volume": 220322.0}, {"date": "2024-04-22", "close": 30.01, "volume": 172720.0}, {"date": "2024-04-23", "close": 30.51, "volume": 187699.0}, {"date": "2024-04-24", "close": 30.66, "volume": 545411.0}, {"date": "2024-04-25", "close": 29.91, "volume": 320946.0}, {"date": "2024-04-26", "close": 29.85, "volume": 137425.0}, {"date": "2024-04-29", "close": 29.47, "volume": 135105.0}, {"date": "2024-04-30", "close": 29.06, "volume": 175616.0}, {"date": "2024-05-01", "close": 29.57, "volume": 205984.0}, {"date": "2024-05-02", "close": 30.1, "volume": 177454.0}, {"date": "2024-05-03", "close": 30.09, "volume": 176694.0}, {"date": "2024-05-06", "close": 30.34, "volume": 165663.0}, {"date": "2024-05-07", "close": 30.15, "volume": 129696.0}, {"date": "2024-05-08", "close": 30.36, "volume": 111514.0}, {"date": "2024-05-09", "close": 30.81, "volume": 178204.0}, {"date": "2024-05-10", "close": 30.68, "volume": 147153.0}, {"date": "2024-05-13", "close": 30.68, "volume": 153347.0}, {"date": "2024-05-14", "close": 30.97, "volume": 111568.0}, {"date": "2024-05-15", "close": 31.21, "volume": 143824.0}, {"date": "2024-05-16", "close": 31.1, "volume": 159416.0}, {"date": "2024-05-17", "close": 30.95, "volume": 674408.0}, {"date": "2024-05-20", "close": 30.72, "volume": 380426.0}, {"date": "2024-05-21", "close": 31.48, "volume": 227991.0}, {"date": "2024-05-22", "close": 30.73, "volume": 245437.0}, {"date": "2024-05-23", "close": 30.0, "volume": 174578.0}, {"date": "2024-05-24", "close": 30.29, "volume": 193231.0}, {"date": "2024-05-28", "close": 29.71, "volume": 202064.0}, {"date": "2024-05-29", "close": 29.2, "volume": 148114.0}, {"date": "2024-05-30", "close": 29.8, "volume": 119401.0}, {"date": "2024-05-31", "close": 30.12, "volume": 142690.0}, {"date": "2024-06-03", "close": 29.42, "volume": 204784.0}, {"date": "2024-06-04", "close": 28.97, "volume": 120648.0}, {"date": "2024-06-05", "close": 29.05, "volume": 134962.0}, {"date": "2024-06-06", "close": 29.31, "volume": 153585.0}, {"date": "2024-06-07", "close": 29.26, "volume": 145132.0}, {"date": "2024-06-10", "close": 28.49, "volume": 191639.0}, {"date": "2024-06-11", "close": 28.3, "volume": 190504.0}, {"date": "2024-06-12", "close": 29.28, "volume": 215464.0}, {"date": "2024-06-13", "close": 29.04, "volume": 182756.0}, {"date": "2024-06-14", "close": 28.29, "volume": 186677.0}, {"date": "2024-06-17", "close": 28.88, "volume": 188770.0}, {"date": "2024-06-18", "close": 28.69, "volume": 257746.0}, {"date": "2024-06-20", "close": 28.74, "volume": 176617.0}, {"date": "2024-06-21", "close": 28.64, "volume": 797560.0}, {"date": "2024-06-24", "close": 29.22, "volume": 210484.0}, {"date": "2024-06-25", "close": 29.15, "volume": 485004.0}, {"date": "2024-06-26", "close": 29.49, "volume": 286212.0}, {"date": "2024-06-27", "close": 29.81, "volume": 259545.0}, {"date": "2024-06-28", "close": 30.54, "volume": 690278.0}, {"date": "2024-07-01", "close": 30.58, "volume": 281054.0}, {"date": "2024-07-02", "close": 30.56, "volume": 234534.0}, {"date": "2024-07-03", "close": 30.02, "volume": 90850.0}, {"date": "2024-07-05", "close": 29.78, "volume": 174768.0}, {"date": "2024-07-08", "close": 29.82, "volume": 165824.0}, {"date": "2024-07-09", "close": 30.4, "volume": 203585.0}, {"date": "2024-07-10", "close": 31.1, "volume": 182175.0}, {"date": "2024-07-11", "close": 32.33, "volume": 347109.0}, {"date": "2024-07-12", "close": 32.52, "volume": 311033.0}, {"date": "2024-07-15", "close": 33.54, "volume": 327221.0}, {"date": "2024-07-16", "close": 34.85, "volume": 591744.0}, {"date": "2024-07-17", "close": 36.0, "volume": 342969.0}, {"date": "2024-07-18", "close": 35.46, "volume": 249505.0}, {"date": "2024-07-19", "close": 35.69, "volume": 225078.0}, {"date": "2024-07-22", "close": 36.26, "volume": 286441.0}, {"date": "2024-07-23", "close": 36.7, "volume": 408732.0}, {"date": "2024-07-24", "close": 35.91, "volume": 293975.0}, {"date": "2024-07-25", "close": 36.41, "volume": 448792.0}, {"date": "2024-07-26", "close": 37.09, "volume": 357563.0}, {"date": "2024-07-29", "close": 35.95, "volume": 305874.0}, {"date": "2024-07-30", "close": 34.3, "volume": 4962693.0}, {"date": "2024-07-31", "close": 34.39, "volume": 3678833.0}, {"date": "2024-08-01", "close": 33.13, "volume": 2897414.0}, {"date": "2024-08-02", "close": 33.36, "volume": 1660302.0}, {"date": "2024-08-05", "close": 32.24, "volume": 1726804.0}, {"date": "2024-08-06", "close": 32.61, "volume": 1400997.0}, {"date": "2024-08-07", "close": 32.85, "volume": 2134021.0}, {"date": "2024-08-08", "close": 32.48, "volume": 907180.0}, {"date": "2024-08-09", "close": 31.86, "volume": 788321.0}, {"date": "2024-08-12", "close": 31.9, "volume": 607195.0}, {"date": "2024-08-13", "close": 31.95, "volume": 605794.0}, {"date": "2024-08-14", "close": 31.85, "volume": 712451.0}, {"date": "2024-08-15", "close": 32.33, "volume": 717084.0}, {"date": "2024-08-16", "close": 32.98, "volume": 502051.0}, {"date": "2024-08-19", "close": 33.14, "volume": 486734.0}, {"date": "2024-08-20", "close": 32.65, "volume": 463050.0}, {"date": "2024-08-21", "close": 32.68, "volume": 280118.0}, {"date": "2024-08-22", "close": 32.82, "volume": 952652.0}, {"date": "2024-08-23", "close": 34.29, "volume": 963340.0}, {"date": "2024-08-26", "close": 34.19, "volume": 508735.0}, {"date": "2024-08-27", "close": 33.91, "volume": 525940.0}, {"date": "2024-08-28", "close": 34.25, "volume": 570169.0}, {"date": "2024-08-29", "close": 34.53, "volume": 464155.0}, {"date": "2024-08-30", "close": 35.0, "volume": 554130.0}, {"date": "2024-09-03", "close": 34.74, "volume": 601008.0}, {"date": "2024-09-04", "close": 34.14, "volume": 595307.0}, {"date": "2024-09-05", "close": 33.43, "volume": 430179.0}, {"date": "2024-09-06", "close": 32.83, "volume": 389686.0}, {"date": "2024-09-09", "close": 32.56, "volume": 579699.0}, {"date": "2024-09-10", "close": 32.48, "volume": 329410.0}, {"date": "2024-09-11", "close": 31.83, "volume": 234322.0}, {"date": "2024-09-12", "close": 31.9, "volume": 315069.0}, {"date": "2024-09-13", "close": 32.8, "volume": 374845.0}, {"date": "2024-09-16", "close": 33.0, "volume": 398642.0}, {"date": "2024-09-17", "close": 33.17, "volume": 370348.0}, {"date": "2024-09-18", "close": 33.39, "volume": 451140.0}, {"date": "2024-09-19", "close": 34.6, "volume": 543230.0}, {"date": "2024-09-20", "close": 33.4, "volume": 1840732.0}, {"date": "2024-09-23", "close": 33.16, "volume": 561227.0}, {"date": "2024-09-24", "close": 32.57, "volume": 506975.0}, {"date": "2024-09-25", "close": 31.96, "volume": 459673.0}, {"date": "2024-09-26", "close": 31.95, "volume": 441238.0}, {"date": "2024-09-27", "close": 32.03, "volume": 429511.0}, {"date": "2024-09-30", "close": 32.5, "volume": 474454.0}, {"date": "2024-10-01", "close": 31.48, "volume": 438295.0}, {"date": "2024-10-02", "close": 31.36, "volume": 271628.0}, {"date": "2024-10-03", "close": 31.38, "volume": 311571.0}, {"date": "2024-10-04", "close": 31.86, "volume": 425875.0}, {"date": "2024-10-07", "close": 31.75, "volume": 326072.0}, {"date": "2024-10-08", "close": 31.61, "volume": 309337.0}, {"date": "2024-10-09", "close": 31.58, "volume": 438177.0}, {"date": "2024-10-10", "close": 31.68, "volume": 393824.0}, {"date": "2024-10-11", "close": 32.74, "volume": 333998.0}, {"date": "2024-10-14", "close": 32.89, "volume": 379257.0}, {"date": "2024-10-15", "close": 33.51, "volume": 724336.0}, {"date": "2024-10-16", "close": 34.12, "volume": 397845.0}, {"date": "2024-10-17", "close": 34.21, "volume": 295377.0}, {"date": "2024-10-18", "close": 33.67, "volume": 308768.0}, {"date": "2024-10-21", "close": 32.39, "volume": 324634.0}, {"date": "2024-10-22", "close": 32.47, "volume": 453721.0}, {"date": "2024-10-23", "close": 34.22, "volume": 784793.0}, {"date": "2024-10-24", "close": 33.64, "volume": 447358.0}, {"date": "2024-10-25", "close": 33.44, "volume": 684456.0}, {"date": "2024-10-28", "close": 34.74, "volume": 420869.0}, {"date": "2024-10-29", "close": 34.48, "volume": 294231.0}, {"date": "2024-10-30", "close": 34.65, "volume": 341401.0}, {"date": "2024-10-31", "close": 34.11, "volume": 284991.0}, {"date": "2024-11-01", "close": 33.73, "volume": 251981.0}, {"date": "2024-11-04", "close": 33.24, "volume": 268938.0}, {"date": "2024-11-05", "close": 34.06, "volume": 564633.0}, {"date": "2024-11-06", "close": 38.18, "volume": 1100311.0}, {"date": "2024-11-07", "close": 36.79, "volume": 443050.0}, {"date": "2024-11-08", "close": 37.21, "volume": 402834.0}, {"date": "2024-11-11", "close": 38.11, "volume": 457226.0}, {"date": "2024-11-12", "close": 37.4, "volume": 552572.0}, {"date": "2024-11-13", "close": 37.01, "volume": 512647.0}, {"date": "2024-11-14", "close": 36.75, "volume": 296495.0}, {"date": "2024-11-15", "close": 36.91, "volume": 411454.0}, {"date": "2024-11-18", "close": 36.76, "volume": 361167.0}, {"date": "2024-11-19", "close": 36.56, "volume": 323164.0}, {"date": "2024-11-20", "close": 36.36, "volume": 233599.0}, {"date": "2024-11-21", "close": 37.3, "volume": 406553.0}, {"date": "2024-11-22", "close": 37.9, "volume": 628429.0}, {"date": "2024-11-25", "close": 38.62, "volume": 764794.0}, {"date": "2024-11-26", "close": 38.17, "volume": 642850.0}, {"date": "2024-11-27", "close": 37.88, "volume": 354190.0}, {"date": "2024-11-29", "close": 37.62, "volume": 225264.0}, {"date": "2024-12-02", "close": 37.55, "volume": 398433.0}, {"date": "2024-12-03", "close": 36.93, "volume": 311555.0}, {"date": "2024-12-04", "close": 37.52, "volume": 272158.0}, {"date": "2024-12-05", "close": 37.15, "volume": 247282.0}, {"date": "2024-12-06", "close": 37.43, "volume": 196407.0}, {"date": "2024-12-09", "close": 36.87, "volume": 225474.0}, {"date": "2024-12-10", "close": 36.9, "volume": 309472.0}, {"date": "2024-12-11", "close": 37.07, "volume": 294834.0}, {"date": "2024-12-12", "close": 36.61, "volume": 268168.0}, {"date": "2024-12-13", "close": 36.48, "volume": 227724.0}, {"date": "2024-12-16", "close": 37.4, "volume": 733740.0}, {"date": "2024-12-17", "close": 36.68, "volume": 1256921.0}, {"date": "2024-12-18", "close": 34.86, "volume": 1063322.0}, {"date": "2024-12-19", "close": 34.64, "volume": 779512.0}, {"date": "2024-12-20", "close": 35.38, "volume": 2309605.0}, {"date": "2024-12-23", "close": 35.31, "volume": 744458.0}, {"date": "2024-12-24", "close": 35.68, "volume": 179467.0}, {"date": "2024-12-26", "close": 35.97, "volume": 290132.0}, {"date": "2024-12-27", "close": 35.79, "volume": 503671.0}, {"date": "2024-12-30", "close": 35.74, "volume": 464761.0}, {"date": "2024-12-31", "close": 35.75, "volume": 540869.0}, {"date": "2025-01-02", "close": 35.36, "volume": 611423.0}, {"date": "2025-01-03", "close": 35.99, "volume": 383022.0}, {"date": "2025-01-06", "close": 36.37, "volume": 686591.0}, {"date": "2025-01-07", "close": 35.06, "volume": 463068.0}, {"date": "2025-01-08", "close": 34.9, "volume": 297638.0}, {"date": "2025-01-10", "close": 33.85, "volume": 480493.0}, {"date": "2025-01-13", "close": 34.03, "volume": 357474.0}, {"date": "2025-01-14", "close": 35.69, "volume": 709591.0}, {"date": "2025-01-15", "close": 36.01, "volume": 575210.0}, {"date": "2025-01-16", "close": 35.85, "volume": 415031.0}, {"date": "2025-01-17", "close": 36.31, "volume": 479492.0}, {"date": "2025-01-21", "close": 36.78, "volume": 401299.0}, {"date": "2025-01-22", "close": 36.52, "volume": 502082.0}, {"date": "2025-01-23", "close": 36.38, "volume": 636852.0}, {"date": "2025-01-24", "close": 36.57, "volume": 473174.0}, {"date": "2025-01-27", "close": 37.4, "volume": 910562.0}, {"date": "2025-01-28", "close": 37.45, "volume": 499161.0}, {"date": "2025-01-29", "close": 37.85, "volume": 802146.0}, {"date": "2025-01-30", "close": 39.2, "volume": 833337.0}, {"date": "2025-01-31", "close": 38.88, "volume": 780803.0}, {"date": "2025-02-03", "close": 38.16, "volume": 445395.0}, {"date": "2025-02-04", "close": 38.85, "volume": 440861.0}, {"date": "2025-02-05", "close": 39.32, "volume": 449222.0}, {"date": "2025-02-06", "close": 39.39, "volume": 546907.0}, {"date": "2025-02-07", "close": 38.86, "volume": 618266.0}, {"date": "2025-02-10", "close": 38.03, "volume": 416713.0}, {"date": "2025-02-11", "close": 39.08, "volume": 521928.0}, {"date": "2025-02-12", "close": 38.07, "volume": 436135.0}, {"date": "2025-02-13", "close": 38.4, "volume": 432162.0}, {"date": "2025-02-14", "close": 38.45, "volume": 449255.0}, {"date": "2025-02-18", "close": 38.29, "volume": 744573.0}, {"date": "2025-02-19", "close": 37.6, "volume": 417211.0}, {"date": "2025-02-20", "close": 37.34, "volume": 455854.0}, {"date": "2025-02-21", "close": 36.69, "volume": 466970.0}, {"date": "2025-02-24", "close": 36.22, "volume": 431123.0}, {"date": "2025-02-25", "close": 36.26, "volume": 656167.0}, {"date": "2025-02-26", "close": 35.91, "volume": 506834.0}, {"date": "2025-02-27", "close": 35.85, "volume": 408284.0}, {"date": "2025-02-28", "close": 36.2, "volume": 612041.0}, {"date": "2025-03-03", "close": 36.01, "volume": 549317.0}, {"date": "2025-03-04", "close": 35.1, "volume": 849902.0}, {"date": "2025-03-05", "close": 34.85, "volume": 702823.0}, {"date": "2025-03-06", "close": 34.79, "volume": 594785.0}, {"date": "2025-03-07", "close": 34.66, "volume": 428317.0}, {"date": "2025-03-10", "close": 33.38, "volume": 671989.0}, {"date": "2025-03-11", "close": 33.33, "volume": 575695.0}, {"date": "2025-03-12", "close": 33.67, "volume": 512676.0}, {"date": "2025-03-13", "close": 33.29, "volume": 306559.0}, {"date": "2025-03-14", "close": 34.47, "volume": 527001.0}, {"date": "2025-03-17", "close": 34.78, "volume": 827857.0}, {"date": "2025-03-18", "close": 34.57, "volume": 677915.0}, {"date": "2025-03-19", "close": 34.95, "volume": 543909.0}, {"date": "2025-03-20", "close": 34.85, "volume": 666328.0}, {"date": "2025-03-21", "close": 35.05, "volume": 1606987.0}, {"date": "2025-03-24", "close": 35.78, "volume": 479207.0}, {"date": "2025-03-25", "close": 35.71, "volume": 708310.0}, {"date": "2025-03-26", "close": 35.49, "volume": 1119421.0}, {"date": "2025-03-27", "close": 35.03, "volume": 940567.0}, {"date": "2025-03-28", "close": 33.72, "volume": 1125232.0}, {"date": "2025-03-31", "close": 33.93, "volume": 8382908.0}, {"date": "2025-04-01", "close": 34.09, "volume": 1171433.0}, {"date": "2025-04-02", "close": 33.9, "volume": 1894792.0}, {"date": "2025-04-03", "close": 30.7, "volume": 1573005.0}, {"date": "2025-04-04", "close": 29.36, "volume": 1551983.0}, {"date": "2025-04-07", "close": 28.67, "volume": 1822139.0}, {"date": "2025-04-08", "close": 27.87, "volume": 1376681.0}, {"date": "2025-04-09", "close": 30.07, "volume": 1578488.0}, {"date": "2025-04-10", "close": 27.78, "volume": 1368255.0}, {"date": "2025-04-11", "close": 27.68, "volume": 1014962.0}, {"date": "2025-04-14", "close": 27.8, "volume": 1144324.0}, {"date": "2025-04-15", "close": 27.92, "volume": 911099.0}, {"date": "2025-04-16", "close": 28.0, "volume": 817856.0}, {"date": "2025-04-17", "close": 28.18, "volume": 3126142.0}, {"date": "2025-04-21", "close": 27.91, "volume": 808036.0}, {"date": "2025-04-22", "close": 28.63, "volume": 1254280.0}, {"date": "2025-04-23", "close": 31.11, "volume": 2000770.0}, {"date": "2025-04-24", "close": 32.1, "volume": 1246245.0}, {"date": "2025-04-25", "close": 31.85, "volume": 1516869.0}, {"date": "2025-04-28", "close": 32.28, "volume": 686853.0}, {"date": "2025-04-29", "close": 32.37, "volume": 726442.0}, {"date": "2025-04-30", "close": 32.07, "volume": 809719.0}, {"date": "2025-05-01", "close": 32.34, "volume": 478533.0}, {"date": "2025-05-02", "close": 33.57, "volume": 777092.0}, {"date": "2025-05-05", "close": 33.32, "volume": 850996.0}, {"date": "2025-05-06", "close": 33.08, "volume": 575159.0}, {"date": "2025-05-07", "close": 32.93, "volume": 529991.0}, {"date": "2025-05-08", "close": 34.0, "volume": 524451.0}, {"date": "2025-05-09", "close": 33.9, "volume": 349313.0}, {"date": "2025-05-12", "close": 35.51, "volume": 718790.0}, {"date": "2025-05-13", "close": 35.89, "volume": 765718.0}, {"date": "2025-05-14", "close": 35.81, "volume": 664908.0}, {"date": "2025-05-15", "close": 35.62, "volume": 496725.0}, {"date": "2025-05-16", "close": 35.86, "volume": 464320.0}, {"date": "2025-05-19", "close": 35.89, "volume": 475435.0}, {"date": "2025-05-20", "close": 35.61, "volume": 482794.0}, {"date": "2025-05-21", "close": 34.73, "volume": 547359.0}, {"date": "2025-05-22", "close": 34.7, "volume": 599750.0}, {"date": "2025-05-23", "close": 34.63, "volume": 596982.0}, {"date": "2025-05-27", "close": 35.76, "volume": 491867.0}, {"date": "2025-05-28", "close": 35.28, "volume": 766198.0}, {"date": "2025-05-29", "close": 35.51, "volume": 464285.0}, {"date": "2025-05-30", "close": 35.05, "volume": 530947.0}, {"date": "2025-06-02", "close": 34.72, "volume": 484970.0}, {"date": "2025-06-03", "close": 35.28, "volume": 434528.0}, {"date": "2025-06-04", "close": 34.81, "volume": 489757.0}, {"date": "2025-06-05", "close": 34.65, "volume": 384133.0}, {"date": "2025-06-06", "close": 35.74, "volume": 594573.0}, {"date": "2025-06-09", "close": 36.04, "volume": 616673.0}, {"date": "2025-06-10", "close": 36.52, "volume": 673751.0}, {"date": "2025-06-11", "close": 36.16, "volume": 442414.0}, {"date": "2025-06-12", "close": 35.82, "volume": 455759.0}, {"date": "2025-06-13", "close": 34.88, "volume": 450544.0}, {"date": "2025-06-16", "close": 34.61, "volume": 516371.0}, {"date": "2025-06-17", "close": 34.31, "volume": 378698.0}, {"date": "2025-06-18", "close": 34.54, "volume": 454523.0}, {"date": "2025-06-20", "close": 34.49, "volume": 1138665.0}, {"date": "2025-06-23", "close": 35.47, "volume": 605142.0}, {"date": "2025-06-24", "close": 35.87, "volume": 462900.0}, {"date": "2025-06-25", "close": 35.6, "volume": 511075.0}, {"date": "2025-06-26", "close": 36.38, "volume": 502932.0}, {"date": "2025-06-27", "close": 36.05, "volume": 728622.0}, {"date": "2025-06-30", "close": 35.93, "volume": 667651.0}, {"date": "2025-07-01", "close": 37.18, "volume": 741351.0}, {"date": "2025-07-02", "close": 37.86, "volume": 525578.0}, {"date": "2025-07-03", "close": 38.14, "volume": 321984.0}, {"date": "2025-07-07", "close": 37.42, "volume": 496463.0}, {"date": "2025-07-08", "close": 37.87, "volume": 427757.0}, {"date": "2025-07-09", "close": 38.2, "volume": 435859.0}, {"date": "2025-07-10", "close": 38.74, "volume": 574711.0}, {"date": "2025-07-11", "close": 38.52, "volume": 576605.0}, {"date": "2025-07-14", "close": 39.23, "volume": 546279.0}, {"date": "2025-07-15", "close": 37.75, "volume": 613208.0}, {"date": "2025-07-16", "close": 38.26, "volume": 462045.0}, {"date": "2025-07-17", "close": 39.07, "volume": 671184.0}, {"date": "2025-07-18", "close": 38.8, "volume": 590851.0}, {"date": "2025-07-21", "close": 38.46, "volume": 507670.0}, {"date": "2025-07-22", "close": 38.03, "volume": 626679.0}, {"date": "2025-07-23", "close": 37.0, "volume": 970344.0}, {"date": "2025-07-24", "close": 36.4, "volume": 671176.0}, {"date": "2025-07-25", "close": 36.77, "volume": 622467.0}, {"date": "2025-07-28", "close": 37.48, "volume": 566739.0}, {"date": "2025-07-29", "close": 37.24, "volume": 574386.0}, {"date": "2025-07-30", "close": 37.21, "volume": 709523.0}, {"date": "2025-07-31", "close": 36.64, "volume": 741606.0}, {"date": "2025-08-01", "close": 35.52, "volume": 1110492.0}, {"date": "2025-08-04", "close": 35.99, "volume": 715501.0}, {"date": "2025-08-05", "close": 36.38, "volume": 646939.0}, {"date": "2025-08-06", "close": 36.31, "volume": 529812.0}, {"date": "2025-08-07", "close": 35.62, "volume": 392278.0}, {"date": "2025-08-08", "close": 35.72, "volume": 370955.0}, {"date": "2025-08-11", "close": 35.7, "volume": 567329.0}, {"date": "2025-08-12", "close": 37.1, "volume": 468915.0}, {"date": "2025-08-13", "close": 38.2, "volume": 565135.0}, {"date": "2025-08-14", "close": 38.12, "volume": 640156.0}, {"date": "2025-08-15", "close": 37.57, "volume": 631339.0}, {"date": "2025-08-18", "close": 37.39, "volume": 426836.0}, {"date": "2025-08-19", "close": 37.49, "volume": 342175.0}, {"date": "2025-08-20", "close": 37.58, "volume": 477158.0}, {"date": "2025-08-21", "close": 37.07, "volume": 360337.0}, {"date": "2025-08-22", "close": 39.3, "volume": 794957.0}, {"date": "2025-08-25", "close": 38.99, "volume": 436092.0}, {"date": "2025-08-26", "close": 39.19, "volume": 608026.0}, {"date": "2025-08-27", "close": 39.47, "volume": 423116.0}, {"date": "2025-08-28", "close": 39.24, "volume": 513014.0}, {"date": "2025-08-29", "close": 39.13, "volume": 388551.0}, {"date": "2025-09-02", "close": 38.73, "volume": 304103.0}, {"date": "2025-09-03", "close": 39.07, "volume": 348037.0}, {"date": "2025-09-04", "close": 39.77, "volume": 338542.0}, {"date": "2025-09-05", "close": 39.48, "volume": 598299.0}, {"date": "2025-09-08", "close": 39.34, "volume": 347818.0}, {"date": "2025-09-09", "close": 38.7, "volume": 418747.0}, {"date": "2025-09-10", "close": 38.64, "volume": 551402.0}, {"date": "2025-09-11", "close": 38.21, "volume": 1400730.0}, {"date": "2025-09-12", "close": 38.72, "volume": 854101.0}, {"date": "2025-09-15", "close": 38.31, "volume": 583039.0}, {"date": "2025-09-16", "close": 37.5, "volume": 372853.0}, {"date": "2025-09-17", "close": 37.74, "volume": 486654.0}, {"date": "2025-09-18", "close": 38.8, "volume": 474619.0}, {"date": "2025-09-19", "close": 38.31, "volume": 1160447.0}, {"date": "2025-09-22", "close": 37.53, "volume": 419481.0}, {"date": "2025-09-23", "close": 37.41, "volume": 558098.0}, {"date": "2025-09-24", "close": 37.05, "volume": 395671.0}, {"date": "2025-09-25", "close": 37.2, "volume": 494029.0}, {"date": "2025-09-26", "close": 37.39, "volume": 453747.0}, {"date": "2025-09-29", "close": 36.88, "volume": 466225.0}, {"date": "2025-09-30", "close": 36.89, "volume": 442651.0}, {"date": "2025-10-01", "close": 36.43, "volume": 439237.0}, {"date": "2025-10-02", "close": 36.44, "volume": 486158.0}, {"date": "2025-10-03", "close": 36.82, "volume": 550246.0}, {"date": "2025-10-06", "close": 37.31, "volume": 501586.0}, {"date": "2025-10-07", "close": 36.9, "volume": 418071.0}, {"date": "2025-10-08", "close": 36.56, "volume": 290257.0}, {"date": "2025-10-09", "close": 36.25, "volume": 341264.0}, {"date": "2025-10-10", "close": 34.72, "volume": 587695.0}, {"date": "2025-10-13", "close": 35.39, "volume": 501733.0}, {"date": "2025-10-14", "close": 36.58, "volume": 672722.0}, {"date": "2025-10-15", "close": 36.07, "volume": 475808.0}, {"date": "2025-10-16", "close": 33.62, "volume": 649163.0}, {"date": "2025-10-17", "close": 34.1, "volume": 541516.0}, {"date": "2025-10-20", "close": 34.87, "volume": 390432.0}, {"date": "2025-10-21", "close": 34.78, "volume": 345113.0}, {"date": "2025-10-22", "close": 34.76, "volume": 383265.0}, {"date": "2025-10-23", "close": 34.54, "volume": 519675.0}, {"date": "2025-10-24", "close": 34.88, "volume": 673059.0}, {"date": "2025-10-27", "close": 34.98, "volume": 438602.0}, {"date": "2025-10-28", "close": 35.02, "volume": 842378.0}, {"date": "2025-10-29", "close": 33.68, "volume": 1489919.0}, {"date": "2025-10-30", "close": 34.12, "volume": 727813.0}, {"date": "2025-10-31", "close": 33.63, "volume": 643480.0}, {"date": "2025-11-03", "close": 33.59, "volume": 553635.0}, {"date": "2025-11-04", "close": 33.84, "volume": 632055.0}, {"date": "2025-11-05", "close": 34.3, "volume": 429861.0}, {"date": "2025-11-06", "close": 34.07, "volume": 434172.0}, {"date": "2025-11-07", "close": 34.64, "volume": 406966.0}, {"date": "2025-11-10", "close": 34.64, "volume": 440092.0}, {"date": "2025-11-11", "close": 34.79, "volume": 276305.0}, {"date": "2025-11-12", "close": 34.99, "volume": 707350.0}, {"date": "2025-11-13", "close": 34.75, "volume": 400882.0}, {"date": "2025-11-14", "close": 34.63, "volume": 358580.0}, {"date": "2025-11-17", "close": 33.4, "volume": 655574.0}, {"date": "2025-11-18", "close": 33.48, "volume": 534499.0}, {"date": "2025-11-19", "close": 33.66, "volume": 401980.0}, {"date": "2025-11-20", "close": 33.59, "volume": 435975.0}, {"date": "2025-11-21", "close": 34.76, "volume": 465880.0}, {"date": "2025-11-24", "close": 34.81, "volume": 307957.0}, {"date": "2025-11-25", "close": 35.68, "volume": 541517.0}, {"date": "2025-11-26", "close": 35.58, "volume": 930953.0}, {"date": "2025-11-28", "close": 35.44, "volume": 360295.0}, {"date": "2025-12-01", "close": 35.95, "volume": 496799.0}, {"date": "2025-12-02", "close": 35.56, "volume": 395028.0}, {"date": "2025-12-03", "close": 35.9, "volume": 696067.0}, {"date": "2025-12-04", "close": 36.15, "volume": 430740.0}, {"date": "2025-12-05", "close": 36.31, "volume": 451693.0}, {"date": "2025-12-08", "close": 36.23, "volume": 515937.0}, {"date": "2025-12-09", "close": 35.95, "volume": 730303.0}, {"date": "2025-12-10", "close": 36.91, "volume": 912254.0}, {"date": "2025-12-11", "close": 37.05, "volume": 549797.0}, {"date": "2025-12-12", "close": 37.12, "volume": 520466.0}, {"date": "2025-12-15", "close": 37.21, "volume": 493777.0}, {"date": "2025-12-16", "close": 37.05, "volume": 501935.0}, {"date": "2025-12-17", "close": 37.32, "volume": 767651.0}, {"date": "2025-12-18", "close": 37.1, "volume": 730382.0}, {"date": "2025-12-19", "close": 36.81, "volume": 1074981.0}, {"date": "2025-12-22", "close": 36.46, "volume": 509737.0}, {"date": "2025-12-23", "close": 36.1, "volume": 346456.0}, {"date": "2025-12-24", "close": 36.25, "volume": 170394.0}, {"date": "2025-12-26", "close": 36.16, "volume": 316087.0}, {"date": "2025-12-29", "close": 35.87, "volume": 331275.0}, {"date": "2025-12-30", "close": 35.47, "volume": 310060.0}, {"date": "2025-12-31", "close": 35.22, "volume": 381689.0}, {"date": "2026-01-02", "close": 35.37, "volume": 579601.0}, {"date": "2026-01-05", "close": 36.14, "volume": 620688.0}, {"date": "2026-01-06", "close": 36.14, "volume": 540363.0}, {"date": "2026-01-07", "close": 35.52, "volume": 898782.0}, {"date": "2026-01-08", "close": 36.49, "volume": 789698.0}, {"date": "2026-01-09", "close": 36.53, "volume": 764479.0}, {"date": "2026-01-12", "close": 35.75, "volume": 430848.0}, {"date": "2026-01-13", "close": 35.34, "volume": 877785.0}, {"date": "2026-01-14", "close": 36.35, "volume": 616420.0}, {"date": "2026-01-15", "close": 36.91, "volume": 420480.0}, {"date": "2026-01-16", "close": 36.58, "volume": 657630.0}, {"date": "2026-01-20", "close": 36.38, "volume": 486226.0}, {"date": "2026-01-21", "close": 37.97, "volume": 922884.0}, {"date": "2026-01-22", "close": 38.49, "volume": 573607.0}, {"date": "2026-01-23", "close": 37.26, "volume": 596750.0}, {"date": "2026-01-26", "close": 37.27, "volume": 521600.0}, {"date": "2026-01-27", "close": 37.22, "volume": 540586.0}, {"date": "2026-01-28", "close": 38.35, "volume": 1083503.0}, {"date": "2026-01-29", "close": 38.04, "volume": 861441.0}, {"date": "2026-01-30", "close": 37.71, "volume": 747507.0}, {"date": "2026-02-02", "close": 37.82, "volume": 784934.0}, {"date": "2026-02-03", "close": 38.43, "volume": 752397.0}, {"date": "2026-02-04", "close": 40.72, "volume": 1491792.0}, {"date": "2026-02-05", "close": 41.25, "volume": 1267361.0}, {"date": "2026-02-06", "close": 41.8, "volume": 688560.0}, {"date": "2026-02-09", "close": 41.31, "volume": 574372.0}, {"date": "2026-02-10", "close": 41.19, "volume": 761538.0}, {"date": "2026-02-11", "close": 40.79, "volume": 636693.0}, {"date": "2026-02-12", "close": 40.37, "volume": 811505.0}, {"date": "2026-02-13", "close": 40.73, "volume": 429316.0}, {"date": "2026-02-17", "close": 40.65, "volume": 429979.0}, {"date": "2026-02-18", "close": 40.19, "volume": 708972.0}, {"date": "2026-02-19", "close": 40.16, "volume": 526517.0}, {"date": "2026-02-20", "close": 40.49, "volume": 448573.0}, {"date": "2026-02-23", "close": 38.92, "volume": 835374.0}, {"date": "2026-02-24", "close": 38.99, "volume": 837671.0}, {"date": "2026-02-25", "close": 39.59, "volume": 1412110.0}, {"date": "2026-02-26", "close": 39.93, "volume": 558993.0}, {"date": "2026-02-27", "close": 37.65, "volume": 1347603.0}, {"date": "2026-03-02", "close": 38.91, "volume": 1037039.0}, {"date": "2026-03-03", "close": 38.42, "volume": 1029062.0}, {"date": "2026-03-04", "close": 38.67, "volume": 761509.0}, {"date": "2026-03-05", "close": 37.8, "volume": 860267.0}, {"date": "2026-03-06", "close": 37.05, "volume": 685951.0}, {"date": "2026-03-09", "close": 36.61, "volume": 1118461.0}, {"date": "2026-03-10", "close": 36.65, "volume": 765449.0}, {"date": "2026-03-11", "close": 36.28, "volume": 470800.0}, {"date": "2026-03-12", "close": 36.07, "volume": 533226.0}, {"date": "2026-03-13", "close": 35.66, "volume": 667566.0}, {"date": "2026-03-16", "close": 35.68, "volume": 734743.0}, {"date": "2026-03-17", "close": 35.29, "volume": 740192.0}, {"date": "2026-03-18", "close": 34.39, "volume": 1184459.0}, {"date": "2026-03-19", "close": 34.67, "volume": 643587.0}, {"date": "2026-03-20", "close": 34.81, "volume": 1349593.0}, {"date": "2026-03-23", "close": 35.47, "volume": 623593.0}, {"date": "2026-03-24", "close": 35.86, "volume": 502786.0}, {"date": "2026-03-25", "close": 36.02, "volume": 441276.0}, {"date": "2026-03-26", "close": 36.14, "volume": 377844.0}, {"date": "2026-03-27", "close": 35.19, "volume": 554168.0}, {"date": "2026-03-30", "close": 35.35, "volume": 613087.0}, {"date": "2026-03-31", "close": 36.13, "volume": 810380.0}, {"date": "2026-04-01", "close": 36.91, "volume": 735336.0}, {"date": "2026-04-02", "close": 37.03, "volume": 609737.0}, {"date": "2026-04-06", "close": 37.5, "volume": 572217.0}, {"date": "2026-04-07", "close": 37.61, "volume": 640208.0}, {"date": "2026-04-08", "close": 38.91, "volume": 763497.0}, {"date": "2026-04-09", "close": 39.74, "volume": 657255.0}, {"date": "2026-04-10", "close": 39.4, "volume": 631329.0}, {"date": "2026-04-13", "close": 39.77, "volume": 746033.0}, {"date": "2026-04-14", "close": 39.8, "volume": 573137.0}, {"date": "2026-04-15", "close": 39.46, "volume": 587287.0}, {"date": "2026-04-16", "close": 39.41, "volume": 1225660.0}, {"date": "2026-04-17", "close": 40.47, "volume": 763257.0}, {"date": "2026-04-20", "close": 40.56, "volume": 611892.0}, {"date": "2026-04-21", "close": 39.65, "volume": 440246.0}, {"date": "2026-04-22", "close": 39.65, "volume": 484723.0}, {"date": "2026-04-23", "close": 39.98, "volume": 345283.0}, {"date": "2026-04-24", "close": 39.35, "volume": 558830.0}, {"date": "2026-04-27", "close": 39.99, "volume": 412970.0}, {"date": "2026-04-28", "close": 39.92, "volume": 517695.0}, {"date": "2026-04-29", "close": 39.82, "volume": 1249742.0}, {"date": "2026-04-30", "close": 39.89, "volume": 708198.0}, {"date": "2026-05-01", "close": 39.82, "volume": 451213.0}, {"date": "2026-05-04", "close": 39.41, "volume": 428352.0}, {"date": "2026-05-05", "close": 39.93, "volume": 418189.0}, {"date": "2026-05-06", "close": 40.63, "volume": 565731.0}, {"date": "2026-05-07", "close": 40.18, "volume": 525457.0}, {"date": "2026-05-08", "close": 40.19, "volume": 604604.0}, {"date": "2026-05-11", "close": 39.77, "volume": 677010.0}, {"date": "2026-05-12", "close": 39.6, "volume": 976703.0}, {"date": "2026-05-13", "close": 39.07, "volume": 867507.0}, {"date": "2026-05-14", "close": 39.62, "volume": 830244.0}, {"date": "2026-05-15", "close": 39.13, "volume": 998107.0}, {"date": "2026-05-18", "close": 39.79, "volume": 867841.0}, {"date": "2026-05-19", "close": 39.78, "volume": 738634.0}, {"date": "2026-05-20", "close": 41.12, "volume": 1008574.0}, {"date": "2026-05-21", "close": 41.17, "volume": 816090.0}, {"date": "2026-05-22", "close": 41.0, "volume": 627838.0}, {"date": "2026-05-26", "close": 41.42, "volume": 546194.0}, {"date": "2026-05-27", "close": 40.77, "volume": 428486.0}, {"date": "2026-05-28", "close": 40.68, "volume": 484744.0}, {"date": "2026-05-29", "close": 40.72, "volume": 831610.0}, {"date": "2026-06-01", "close": 39.68, "volume": 736059.0}, {"date": "2026-06-02", "close": 40.42, "volume": 552482.0}, {"date": "2026-06-03", "close": 39.42, "volume": 665504.0}, {"date": "2026-06-04", "close": 40.54, "volume": 584473.0}, {"date": "2026-06-05", "close": 40.83, "volume": 729743.0}, {"date": "2026-06-08", "close": 41.05, "volume": 809983.0}, {"date": "2026-06-09", "close": 41.51, "volume": 634198.0}, {"date": "2026-06-10", "close": 41.95, "volume": 585018.0}, {"date": "2026-06-11", "close": 42.26, "volume": 1113648.0}, {"date": "2026-06-12", "close": 42.81, "volume": 664593.0}, {"date": "2026-06-15", "close": 42.13, "volume": 818455.0}, {"date": "2026-06-16", "close": 41.89, "volume": 698927.0}, {"date": "2026-06-17", "close": 41.2, "volume": 631761.0}, {"date": "2026-06-18", "close": 41.69, "volume": 1358475.0}, {"date": "2026-06-22", "close": 42.11, "volume": 511645.0}, {"date": "2026-06-23", "close": 42.75, "volume": 648714.0}, {"date": "2026-06-24", "close": 43.29, "volume": 918119.0}, {"date": "2026-06-25", "close": 43.34, "volume": 583237.0}, {"date": "2026-06-26", "close": 43.36, "volume": 1796198.0}, {"date": "2026-06-29", "close": 42.68, "volume": 1259067.0}, {"date": "2026-06-30", "close": 42.54, "volume": 1008622.0}, {"date": "2026-07-01", "close": 43.66, "volume": 727449.0}, {"date": "2026-07-02", "close": 42.98, "volume": 446834.0}, {"date": "2026-07-06", "close": 42.99, "volume": 708007.0}, {"date": "2026-07-07", "close": 42.48, "volume": 1228106.0}, {"date": "2026-07-08", "close": 41.48, "volume": 1028975.0}, {"date": "2026-07-09", "close": 42.2, "volume": 801040.0}, {"date": "2026-07-10", "close": 42.52, "volume": 586798.0}, {"date": "2026-07-13", "close": 42.52, "volume": 690732.0}, {"date": "2026-07-14", "close": 42.57, "volume": 615616.0}, {"date": "2026-07-15", "close": 42.95, "volume": 491921.0}, {"date": "2026-07-16", "close": 44.25, "volume": 794301.0}, {"date": "2026-07-17", "close": 43.7, "volume": 542800.0}, {"date": "2026-07-20", "close": 43.22, "volume": 474220.0}, {"date": "2026-07-21", "close": 43.56, "volume": 643337.0}, {"date": "2026-07-22", "close": 43.38, "volume": 495730.0}, {"date": "2026-07-23", "close": 43.01, "volume": 581858.0}, {"date": "2026-07-24", "close": 43.47, "volume": 568010.0}, {"date": "2026-07-27", "close": 43.31, "volume": 501967.0}, {"date": "2026-07-28", "close": 43.89, "volume": 439372.0}, {"date": "2026-07-29", "close": 43.83, "volume": 706981.0}, {"date": "2026-07-30", "close": 43.34, "volume": 781632.0}, {"date": "2026-07-31", "close": 43.57, "volume": 605264.0}, {"date": "2026-08-03", "close": 43.93, "volume": 518056.0}, {"date": "2026-08-04", "close": 44.3, "volume": 588165.0}, {"date": "2026-08-05", "close": 44.13, "volume": 466259.0}, {"date": "2026-08-06", "close": 43.3, "volume": 461729.0}, {"date": "2026-08-07", "close": 42.73, "volume": 454621.0}, {"date": "2026-08-10", "close": 42.7, "volume": 634038.0}, {"date": "2026-08-11", "close": 42.93, "volume": 639347.0}, {"date": "2026-08-12", "close": 43.35, "volume": 428197.0}, {"date": "2026-08-13", "close": 43.81, "volume": 599890.0}, {"date": "2026-08-14", "close": 43.55, "volume": 1014595.0}, {"date": "2026-08-17", "close": 43.11, "volume": 406332.0}, {"date": "2026-08-18", "close": 42.6, "volume": 550292.0}, {"date": "2026-08-19", "close": 42.04, "volume": 652166.0}, {"date": "2026-08-20", "close": 41.83, "volume": 459856.0}, {"date": "2026-08-21", "close": 41.5, "volume": 532001.0}, {"date": "2026-08-24", "close": 41.42, "volume": 463913.0}, {"date": "2026-08-25", "close": 41.01, "volume": 514857.0}, {"date": "2026-08-26", "close": 41.04, "volume": 638171.0}, {"date": "2026-08-27", "close": 41.27, "volume": 464532.0}, {"date": "2026-08-28", "close": 41.09, "volume": 588744.0}, {"date": "2026-08-31", "close": 40.91, "volume": 653077.0}, {"date": "2026-09-01", "close": 39.93, "volume": 581695.0}, {"date": "2026-09-02", "close": 40.65, "volume": 705577.0}, {"date": "2026-09-03", "close": 41.2, "volume": 443796.0}, {"date": "2026-09-04", "close": 41.4, "volume": 389485.0}, {"date": "2026-09-08", "close": 40.81, "volume": 366152.0}, {"date": "2026-09-09", "close": 40.43, "volume": 455860.0}, {"date": "2026-09-10", "close": 40.53, "volume": 513346.0}, {"date": "2026-09-11", "close": 40.77, "volume": 506782.0}, {"date": "2026-09-14", "close": 40.99, "volume": 501638.0}, {"date": "2026-09-15", "close": 40.96, "volume": 509115.0}, {"date": "2026-09-16", "close": 40.53, "volume": 1046135.0}, {"date": "2026-09-17", "close": 40.52, "volume": 563104.0}, {"date": "2026-09-18", "close": 40.62, "volume": 1898009.0}, {"date": "2026-09-21", "close": 40.52, "volume": 1228653.0}, {"date": "2026-09-22", "close": 39.76, "volume": 927528.0}, {"date": "2026-09-23", "close": 39.7, "volume": 836159.0}, {"date": "2026-09-24", "close": 40.05, "volume": 637509.0}, {"date": "2026-09-25", "close": 40.35, "volume": 652316.0}, {"date": "2026-09-28", "close": 39.86, "volume": 612875.0}, {"date": "2026-09-29", "close": 39.34, "volume": 737839.0}, {"date": "2026-09-30", "close": 38.88, "volume": 795989.0}, {"date": "2026-10-01", "close": 39.28, "volume": 802570.0}, {"date": "2026-10-02", "close": 39.92, "volume": 856388.0}, {"date": "2026-10-05", "close": 39.64, "volume": 885473.0}, {"date": "2026-10-06", "close": 39.4, "volume": 761805.0}, {"date": "2026-10-07", "close": 38.88, "volume": 668095.0}, {"date": "2026-10-08", "close": 39.29, "volume": 637353.0}], "refreshing": true}