{"ticker": "RTO", "overview": {"cik": "930157", "ticker": "RTO", "name": "RENTOKIL INITIAL PLC /FI", "industry": "Services-Management Services", "country": "", "sic": "8741", "announcements": [{"form": "6-K", "date": "2026-08-04", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-007220", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-007144", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "HALF-YEAR FINANCIAL REPORT", "accession": "0001654954-26-006999", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "DIRECTOR DECLARATION", "accession": "0001654954-26-006671", "price_sensitive": true}, {"form": "SD", "date": "2026-05-27", "title": "FORM SD", "accession": "0001104659-26-066499", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-21", "title": "APPOINTMENT OF CEO, NORTH AMERICA", "accession": "0001654954-26-005208", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-08", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-004577", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "RESULT OF AGM", "accession": "0001654954-26-004520", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-30", "title": "Form SCHEDULE 13G/A", "accession": "0002052113-26-000475", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-23", "title": "FINAL DIVIDEND - PENCE STERLING AMOUNT PAYABLE", "accession": "0001654954-26-003848", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "ISSUANCE OF $500 MILLION 4.625% NOTES DUE 2031", "accession": "0001654954-26-003837", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-21", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-003760", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-16", "title": "Q1 TRADING UPDATE", "accession": "0001654954-26-003571", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-15", "title": "DIRECTORATE CHANGE", "accession": "0001654954-26-003522", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-30", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-002926", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-26", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-002797", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-25", "title": "ANNUAL FINANCIAL REPORT", "accession": "0001654954-26-002719", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-25", "title": "FORM 6-K", "accession": "0001104659-26-034082", "price_sensitive": true}, {"form": "20-F", "date": "2026-03-25", "title": "FORM 20-F", "accession": "0001104659-26-034062", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-17", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-002322", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-16", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-002281", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-12", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-002170", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-10", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-002100", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-10", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-002098", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-09", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-002013", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RTO", "has_prices": true, "as_of": "2026-08-07", "last": 24.21, "prev_close": 24.46, "change": -0.25, "change_pct": -0.010220768601798855, "session_volume": 869447.0, "vwap_5": 24.485405922677717, "vwap_20": 26.164452381959148, "vwap_60": 28.23188671256932, "vwap_250": 29.57995367109754, "high_52w": 34.52, "low_52w": 23.36, "avg_volume_20": 1580966.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002052113-26-000475", "src": "13DG", "ticker": "RTO", "cik": "930157", "company": "RENTOKIL INITIAL PLC /FI", "company_raw": "RENTOKIL INITIAL PLC /FI", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "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": "Services-Management Services", "country": "", "headline": "BlackRock Portfolio Management LLC adjusts its stake in RTO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000475-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "HOUSE-2023-20023404-T359", "src": "CONGRESS", "ticker": "RTO", "cik": "", "company": "RENTOKIL INITIAL PLC /FI", "company_raw": "1986 Trust > TLH ADR\nRentokil Initial plc American\nDepositary Shares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman offloads RTO ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-10", "timestamp": "2023-07-10", "mins": 1744722}, {"id": "HOUSE-2023-20022480-T78", "src": "CONGRESS", "ticker": "RTO", "cik": "", "company": "RENTOKIL INITIAL PLC /FI", "company_raw": "nt Cap.\nGains >\n$200?\nRentokil Initial plc American\nDepositary Shares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman offloads RTO ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022480.pdf", "trade_date": "2023-02-27", "timestamp": "2023-02-27", "mins": 1936242}], "recent_buys": [], "institutional": [{"id": "13DG-0002052113-26-000475", "src": "13DG", "ticker": "RTO", "cik": "930157", "company": "RENTOKIL INITIAL PLC /FI", "company_raw": "RENTOKIL INITIAL PLC /FI", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "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": "Services-Management Services", "country": "", "headline": "BlackRock Portfolio Management LLC adjusts its stake in RTO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000475-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "RTO (RENTOKIL INITIAL PLC /FI)", "new_value": "Rentokil Initial plc American Depositary Shares (each representing five (5) Ordinary Shares)", "effective": "", "evidence": "we hold RTO as RENTOKIL INITIAL PLC /FI; the NYSE universe lists that code as Rentokil Initial plc American Depositary Shares (each representing five (5) Ordinary Shares). Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-27T10:12:10.975053"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Rentokil Initial plc American Depositary Shares (each representing five (5) Ordinary Shares)", "new_value": "RENTOKIL INITIAL PLC /FI", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000930157", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000930157", "applied": 1, "detected_at": "2026-10-27T10:11:12.659966"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 30002.0, "net": -30002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2023-02-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022480.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-04", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-007220", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-007144", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "HALF-YEAR FINANCIAL REPORT", "accession": "0001654954-26-006999", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "DIRECTOR DECLARATION", "accession": "0001654954-26-006671", "price_sensitive": true}, {"form": "SD", "date": "2026-05-27", "title": "FORM SD", "accession": "0001104659-26-066499", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-21", "title": "APPOINTMENT OF CEO, NORTH AMERICA", "accession": "0001654954-26-005208", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-08", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-004577", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "RESULT OF AGM", "accession": "0001654954-26-004520", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-30", "title": "Form SCHEDULE 13G/A", "accession": "0002052113-26-000475", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-23", "title": "FINAL DIVIDEND - PENCE STERLING AMOUNT PAYABLE", "accession": "0001654954-26-003848", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "ISSUANCE OF $500 MILLION 4.625% NOTES DUE 2031", "accession": "0001654954-26-003837", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-21", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-003760", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-16", "title": "Q1 TRADING UPDATE", "accession": "0001654954-26-003571", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-15", "title": "DIRECTORATE CHANGE", "accession": "0001654954-26-003522", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-30", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-002926", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-26", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-002797", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-25", "title": "ANNUAL FINANCIAL REPORT", "accession": "0001654954-26-002719", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-25", "title": "FORM 6-K", "accession": "0001104659-26-034082", "price_sensitive": true}, {"form": "20-F", "date": "2026-03-25", "title": "FORM 20-F", "accession": "0001104659-26-034062", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-17", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-002322", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-16", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-002281", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-12", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-002170", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-10", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-002100", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-10", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-002098", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-09", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-002013", "price_sensitive": true}], "performance": {"ticker": "RTO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 14.52, "volume": 12012.0}, {"date": "2016-08-09", "close": 14.44, "volume": 5282.0}, {"date": "2016-08-10", "close": 14.53, "volume": 3493.0}, {"date": "2016-08-11", "close": 14.7, "volume": 149731.0}, {"date": "2016-08-12", "close": 14.68, "volume": 43864.0}, {"date": "2016-08-15", "close": 14.57, "volume": 378219.0}, {"date": "2016-08-16", "close": 14.35, "volume": 2779.0}, {"date": "2016-08-17", "close": 14.58, "volume": 87487.0}, {"date": "2016-08-18", "close": 14.89, "volume": 3964.0}, {"date": "2016-08-19", "close": 14.72, "volume": 9478.0}, {"date": "2016-08-22", "close": 14.74, "volume": 2079.0}, {"date": "2016-08-23", "close": 14.57, "volume": 1174.0}, {"date": "2016-08-24", "close": 14.62, "volume": 4859.0}, {"date": "2016-08-25", "close": 14.59, "volume": 2945.0}, {"date": "2016-08-26", "close": 14.61, "volume": 8204.0}, {"date": "2016-08-29", "close": 14.46, "volume": 5901.0}, {"date": "2016-08-30", "close": 14.16, "volume": 1655.0}, {"date": "2016-08-31", "close": 13.97, "volume": 3141.0}, {"date": "2016-09-01", "close": 14.7, "volume": 3607.0}, {"date": "2016-09-02", "close": 14.96, "volume": 2296.0}, {"date": "2016-09-06", "close": 14.77, "volume": 1318.0}, {"date": "2016-09-07", "close": 14.76, "volume": 2666.0}, {"date": "2016-09-08", "close": 14.83, "volume": 5088.0}, {"date": "2016-09-09", "close": 14.7, "volume": 1488.0}, {"date": "2016-09-12", "close": 14.95, "volume": 2582.0}, {"date": "2016-09-13", "close": 14.73, "volume": 772.0}, {"date": "2016-09-14", "close": 14.55, "volume": 1768.0}, {"date": "2016-09-15", "close": 14.685, "volume": 1515.0}, {"date": "2016-09-16", "close": 14.865, "volume": 1911.0}, {"date": "2016-09-19", "close": 14.88, "volume": 1303.0}, {"date": "2016-09-20", "close": 14.66, "volume": 1218.0}, {"date": "2016-09-21", "close": 14.88, "volume": 3804.0}, {"date": "2016-09-22", "close": 14.78, "volume": 3795.0}, {"date": "2016-09-23", "close": 14.58, "volume": 3205.0}, {"date": "2016-09-26", "close": 14.73, "volume": 1750.0}, {"date": "2016-09-27", "close": 14.74, "volume": 3706.0}, {"date": "2016-09-28", "close": 14.73, "volume": 3928.0}, {"date": "2016-09-29", "close": 14.53, "volume": 1396.0}, {"date": "2016-09-30", "close": 14.8, "volume": 10674.0}, {"date": "2016-10-03", "close": 14.85, "volume": 2477.0}, {"date": "2016-10-04", "close": 14.9, "volume": 13825.0}, {"date": "2016-10-05", "close": 14.98, "volume": 2607.0}, {"date": "2016-10-06", "close": 14.68, "volume": 2848.0}, {"date": "2016-10-07", "close": 14.48, "volume": 2688.0}, {"date": "2016-10-10", "close": 14.3, "volume": 1902.0}, {"date": "2016-10-11", "close": 14.14, "volume": 1766.0}, {"date": "2016-10-12", "close": 14.14, "volume": 2725.0}, {"date": "2016-10-13", "close": 14.05, "volume": 3620.0}, {"date": "2016-10-14", "close": 13.95, "volume": 2123.0}, {"date": "2016-10-17", "close": 13.826, "volume": 3273.0}, {"date": "2016-10-18", "close": 14.23, "volume": 3417.0}, {"date": "2016-10-19", "close": 14.85, "volume": 6553.0}, {"date": "2016-10-20", "close": 14.66, "volume": 5482.0}, {"date": "2016-10-21", "close": 14.6, "volume": 4906.0}, {"date": "2016-10-24", "close": 14.683, "volume": 1793.0}, {"date": "2016-10-25", "close": 14.54, "volume": 152740.0}, {"date": "2016-10-26", "close": 14.65, "volume": 2444.0}, {"date": "2016-10-27", "close": 14.14, "volume": 16310.0}, {"date": "2016-10-28", "close": 14.28, "volume": 3419.0}, {"date": "2016-10-31", "close": 14.31, "volume": 2690.0}, {"date": "2016-11-01", "close": 14.07, "volume": 5125.0}, {"date": "2016-11-02", "close": 13.985, "volume": 90025.0}, {"date": "2016-11-03", "close": 14.06, "volume": 81454.0}, {"date": "2016-11-04", "close": 14.15, "volume": 153218.0}, {"date": "2016-11-07", "close": 13.75, "volume": 5266.0}, {"date": "2016-11-08", "close": 13.97, "volume": 163636.0}, {"date": "2016-11-09", "close": 13.8953, "volume": 2534.0}, {"date": "2016-11-10", "close": 13.7942, "volume": 99040.0}, {"date": "2016-11-11", "close": 13.55, "volume": 2872.0}, {"date": "2016-11-14", "close": 13.04, "volume": 3169.0}, {"date": "2016-11-15", "close": 13.34, "volume": 2672.0}, {"date": "2016-11-16", "close": 13.196, "volume": 7061.0}, {"date": "2016-11-17", "close": 13.285, "volume": 9418.0}, {"date": "2016-11-18", "close": 13.47, "volume": 3888.0}, {"date": "2016-11-21", "close": 13.69, "volume": 3383.0}, {"date": "2016-11-22", "close": 13.58, "volume": 10436.0}, {"date": "2016-11-23", "close": 13.55, "volume": 22181.0}, {"date": "2016-11-25", "close": 13.34, "volume": 2881.0}, {"date": "2016-11-28", "close": 13.47, "volume": 14545.0}, {"date": "2016-11-29", "close": 13.6, "volume": 10113.0}, {"date": "2016-11-30", "close": 13.58, "volume": 12403.0}, {"date": "2016-12-01", "close": 13.2, "volume": 30955.0}, {"date": "2016-12-02", "close": 13.305, "volume": 6445.0}, {"date": "2016-12-05", "close": 13.235, "volume": 5651.0}, {"date": "2016-12-06", "close": 13.434, "volume": 5021.0}, {"date": "2016-12-07", "close": 13.22, "volume": 3637.0}, {"date": "2016-12-08", "close": 13.17, "volume": 9481.0}, {"date": "2016-12-09", "close": 13.46, "volume": 12283.0}, {"date": "2016-12-12", "close": 13.21, "volume": 9257.0}, {"date": "2016-12-13", "close": 13.18, "volume": 12409.0}, {"date": "2016-12-14", "close": 13.13, "volume": 11634.0}, {"date": "2016-12-15", "close": 13.3, "volume": 59838.0}, {"date": "2016-12-16", "close": 13.75, "volume": 26991.0}, {"date": "2016-12-19", "close": 13.79, "volume": 9202.0}, {"date": "2016-12-20", "close": 13.545, "volume": 10775.0}, {"date": "2016-12-21", "close": 13.565, "volume": 14212.0}, {"date": "2016-12-22", "close": 13.89, "volume": 4628.0}, {"date": "2016-12-23", "close": 13.65, "volume": 8192.0}, {"date": "2016-12-27", "close": 13.45, "volume": 14406.0}, {"date": "2016-12-28", "close": 13.4, "volume": 7678.0}, {"date": "2016-12-29", "close": 13.575, "volume": 5907.0}, {"date": "2016-12-30", "close": 13.65, "volume": 6998.0}, {"date": "2017-01-03", "close": 13.755, "volume": 9241.0}, {"date": "2017-01-04", "close": 13.72, "volume": 7525.0}, {"date": "2017-01-05", "close": 14.0, "volume": 4782.0}, {"date": "2017-01-06", "close": 14.0, "volume": 35317.0}, {"date": "2017-01-09", "close": 13.9, "volume": 23973.0}, {"date": "2017-01-10", "close": 13.52, "volume": 5762.0}, {"date": "2017-01-11", "close": 13.96, "volume": 12117.0}, {"date": "2017-01-12", "close": 13.88, "volume": 12547.0}, {"date": "2017-01-13", "close": 13.745, "volume": 11417.0}, {"date": "2017-01-17", "close": 13.86, "volume": 54010.0}, {"date": "2017-01-18", "close": 13.88, "volume": 5917.0}, {"date": "2017-01-19", "close": 13.92, "volume": 5585.0}, {"date": "2017-01-20", "close": 13.71, "volume": 15347.0}, {"date": "2017-01-23", "close": 14.05, "volume": 15654.0}, {"date": "2017-01-24", "close": 14.04, "volume": 5619.0}, {"date": "2017-01-25", "close": 14.13, "volume": 8372.0}, {"date": "2017-01-26", "close": 14.46, "volume": 95600.0}, {"date": "2017-01-27", "close": 14.53, "volume": 496956.0}, {"date": "2017-01-30", "close": 14.1, "volume": 25386.0}, {"date": "2017-01-31", "close": 14.69, "volume": 5802.0}, {"date": "2017-02-01", "close": 14.8, "volume": 10918.0}, {"date": "2017-02-02", "close": 14.73, "volume": 3510.0}, {"date": "2017-02-03", "close": 14.64, "volume": 1566.0}, {"date": "2017-02-06", "close": 14.75, "volume": 38157.0}, {"date": "2017-02-07", "close": 14.895, "volume": 30812.0}, {"date": "2017-02-08", "close": 14.98, "volume": 11159.0}, {"date": "2017-02-09", "close": 15.03, "volume": 4641.0}, {"date": "2017-02-10", "close": 14.91, "volume": 4159.0}, {"date": "2017-02-13", "close": 15.14, "volume": 17656.0}, {"date": "2017-02-14", "close": 15.11, "volume": 8809.0}, {"date": "2017-02-15", "close": 15.02, "volume": 5704.0}, {"date": "2017-02-16", "close": 15.14, "volume": 3582.0}, {"date": "2017-02-17", "close": 15.05, "volume": 2714.0}, {"date": "2017-02-21", "close": 15.18, "volume": 5390.0}, {"date": "2017-02-22", "close": 14.905, "volume": 3069.0}, {"date": "2017-02-23", "close": 14.92, "volume": 3769.0}, {"date": "2017-02-24", "close": 14.82, "volume": 3235.0}, {"date": "2017-02-27", "close": 14.96, "volume": 2464.0}, {"date": "2017-02-28", "close": 15.18, "volume": 4735.0}, {"date": "2017-03-01", "close": 15.33, "volume": 5327.0}, {"date": "2017-03-02", "close": 15.39, "volume": 2540.0}, {"date": "2017-03-03", "close": 15.08, "volume": 3693.0}, {"date": "2017-03-06", "close": 15.13, "volume": 3316.0}, {"date": "2017-03-07", "close": 14.91, "volume": 6651.0}, {"date": "2017-03-08", "close": 14.81, "volume": 2725.0}, {"date": "2017-03-09", "close": 14.51, "volume": 22852.0}, {"date": "2017-03-10", "close": 14.4, "volume": 8897.0}, {"date": "2017-03-13", "close": 14.96, "volume": 1596.0}, {"date": "2017-03-14", "close": 14.99, "volume": 4510.0}, {"date": "2017-03-15", "close": 15.21, "volume": 3168.0}, {"date": "2017-03-16", "close": 15.49, "volume": 2338.0}, {"date": "2017-03-17", "close": 15.4, "volume": 2217.0}, {"date": "2017-03-20", "close": 15.48, "volume": 3981.0}, {"date": "2017-03-21", "close": 15.47, "volume": 3253.0}, {"date": "2017-03-22", "close": 15.2347, "volume": 8055.0}, {"date": "2017-03-23", "close": 15.35, "volume": 3073.0}, {"date": "2017-03-24", "close": 15.23, "volume": 3016.0}, {"date": "2017-03-27", "close": 15.495, "volume": 1579.0}, {"date": "2017-03-28", "close": 15.46, "volume": 2908.0}, {"date": "2017-03-29", "close": 15.395, "volume": 3597.0}, {"date": "2017-03-30", "close": 15.395, "volume": 2173.0}, {"date": "2017-03-31", "close": 15.54, "volume": 2366.0}, {"date": "2017-04-03", "close": 15.76, "volume": 9753.0}, {"date": "2017-04-04", "close": 15.59, "volume": 6419.0}, {"date": "2017-04-05", "close": 15.97, "volume": 4788.0}, {"date": "2017-04-06", "close": 15.95, "volume": 3059.0}, {"date": "2017-04-07", "close": 15.79, "volume": 1742.0}, {"date": "2017-04-10", "close": 15.77, "volume": 3160.0}, {"date": "2017-04-11", "close": 16.015, "volume": 7892.0}, {"date": "2017-04-12", "close": 16.13, "volume": 4348.0}, {"date": "2017-04-13", "close": 15.95, "volume": 4050.0}, {"date": "2017-04-17", "close": 16.6, "volume": 3978.0}, {"date": "2017-04-18", "close": 16.1, "volume": 3397.0}, {"date": "2017-04-19", "close": 15.89, "volume": 4152.0}, {"date": "2017-04-20", "close": 15.775, "volume": 20282.0}, {"date": "2017-04-21", "close": 15.35, "volume": 880.0}, {"date": "2017-04-24", "close": 16.02, "volume": 3841.0}, {"date": "2017-04-25", "close": 16.05, "volume": 3403.0}, {"date": "2017-04-26", "close": 16.165, "volume": 2817.0}, {"date": "2017-04-27", "close": 16.44, "volume": 3987.0}, {"date": "2017-04-28", "close": 16.5, "volume": 4169.0}, {"date": "2017-05-01", "close": 16.45, "volume": 1939.0}, {"date": "2017-05-02", "close": 16.66, "volume": 4761.0}, {"date": "2017-05-03", "close": 16.52, "volume": 3416.0}, {"date": "2017-05-04", "close": 16.65, "volume": 3463.0}, {"date": "2017-05-05", "close": 16.85, "volume": 2307.0}, {"date": "2017-05-08", "close": 16.78, "volume": 2423.0}, {"date": "2017-05-09", "close": 16.86, "volume": 2258.0}, {"date": "2017-05-10", "close": 16.85, "volume": 4070.0}, {"date": "2017-05-11", "close": 16.72, "volume": 3481.0}, {"date": "2017-05-12", "close": 17.03, "volume": 6407.0}, {"date": "2017-05-15", "close": 16.64, "volume": 2514.0}, {"date": "2017-05-16", "close": 17.0225, "volume": 3416.0}, {"date": "2017-05-17", "close": 16.71, "volume": 4071.0}, {"date": "2017-05-18", "close": 17.1, "volume": 6070.0}, {"date": "2017-05-19", "close": 16.68, "volume": 4076.0}, {"date": "2017-05-22", "close": 16.84, "volume": 1244.0}, {"date": "2017-05-23", "close": 17.21, "volume": 1021.0}, {"date": "2017-05-24", "close": 17.19, "volume": 14749.0}, {"date": "2017-05-25", "close": 17.39, "volume": 3358.0}, {"date": "2017-05-26", "close": 17.3, "volume": 5864.0}, {"date": "2017-05-30", "close": 17.2, "volume": 4620.0}, {"date": "2017-05-31", "close": 17.49, "volume": 7674.0}, {"date": "2017-06-01", "close": 17.81, "volume": 6953.0}, {"date": "2017-06-02", "close": 17.63, "volume": 7309.0}, {"date": "2017-06-05", "close": 17.88, "volume": 8741.0}, {"date": "2017-06-06", "close": 17.99, "volume": 3475.0}, {"date": "2017-06-07", "close": 18.31, "volume": 5364.0}, {"date": "2017-06-08", "close": 18.43, "volume": 5028.0}, {"date": "2017-06-09", "close": 18.21, "volume": 7011.0}, {"date": "2017-06-12", "close": 17.96, "volume": 7030.0}, {"date": "2017-06-13", "close": 17.96, "volume": 5743.0}, {"date": "2017-06-14", "close": 18.025, "volume": 5048.0}, {"date": "2017-06-15", "close": 18.06, "volume": 12088.0}, {"date": "2017-06-16", "close": 18.35, "volume": 4012.0}, {"date": "2017-06-19", "close": 18.5575, "volume": 2550.0}, {"date": "2017-06-20", "close": 18.44, "volume": 2902.0}, {"date": "2017-06-21", "close": 18.46, "volume": 3048.0}, {"date": "2017-06-22", "close": 18.44, "volume": 3564.0}, {"date": "2017-06-23", "close": 18.4, "volume": 27530.0}, {"date": "2017-06-26", "close": 18.39, "volume": 255160.0}, {"date": "2017-06-27", "close": 18.43, "volume": 5977.0}, {"date": "2017-06-28", "close": 18.24, "volume": 3471.0}, {"date": "2017-06-29", "close": 18.04, "volume": 19427.0}, {"date": "2017-06-30", "close": 18.19, "volume": 5560.0}, {"date": "2017-07-03", "close": 17.845, "volume": 3423.0}, {"date": "2017-07-05", "close": 17.99, "volume": 4301.0}, {"date": "2017-07-06", "close": 17.83, "volume": 28668.0}, {"date": "2017-07-07", "close": 17.91, "volume": 7148.0}, {"date": "2017-07-10", "close": 18.01, "volume": 1546.0}, {"date": "2017-07-11", "close": 17.79, "volume": 4631.0}, {"date": "2017-07-12", "close": 18.121, "volume": 12620.0}, {"date": "2017-07-13", "close": 18.07, "volume": 3189.0}, {"date": "2017-07-14", "close": 18.4, "volume": 2432.0}, {"date": "2017-07-17", "close": 18.35, "volume": 3371.0}, {"date": "2017-07-18", "close": 18.07, "volume": 4936.0}, {"date": "2017-07-19", "close": 18.57, "volume": 8622.0}, {"date": "2017-07-20", "close": 18.62, "volume": 2600.0}, {"date": "2017-07-21", "close": 18.44, "volume": 4582.0}, {"date": "2017-07-24", "close": 18.18, "volume": 7308.0}, {"date": "2017-07-25", "close": 18.27, "volume": 1498.0}, {"date": "2017-07-26", "close": 18.38, "volume": 13269.0}, {"date": "2017-07-27", "close": 19.35, "volume": 2667.0}, {"date": "2017-07-28", "close": 19.26, "volume": 7257.0}, {"date": "2017-07-31", "close": 19.58, "volume": 6929.0}, {"date": "2017-08-01", "close": 19.43, "volume": 3503.0}, {"date": "2017-08-02", "close": 19.61, "volume": 2957.0}, {"date": "2017-08-03", "close": 19.43, "volume": 14169.0}, {"date": "2017-08-04", "close": 19.42, "volume": 5812.0}, {"date": "2017-08-07", "close": 19.4, "volume": 6841.0}, {"date": "2017-08-08", "close": 19.17, "volume": 4813.0}, {"date": "2017-08-09", "close": 18.75, "volume": 4673.0}, {"date": "2017-08-10", "close": 18.79, "volume": 4406.0}, {"date": "2017-08-11", "close": 18.94, "volume": 4359.0}, {"date": "2017-08-14", "close": 19.07, "volume": 9426.0}, {"date": "2017-08-15", "close": 19.07, "volume": 6050.0}, {"date": "2017-08-16", "close": 19.22, "volume": 11418.0}, {"date": "2017-08-17", "close": 19.14, "volume": 18504.0}, {"date": "2017-08-18", "close": 19.25, "volume": 5479.0}, {"date": "2017-08-21", "close": 19.31, "volume": 21769.0}, {"date": "2017-08-22", "close": 19.255, "volume": 5728.0}, {"date": "2017-08-23", "close": 19.55, "volume": 6867.0}, {"date": "2017-08-24", "close": 19.47, "volume": 4399.0}, {"date": "2017-08-25", "close": 19.34, "volume": 10728.0}, {"date": "2017-08-28", "close": 19.225, "volume": 3343.0}, {"date": "2017-08-29", "close": 19.52, "volume": 17495.0}, {"date": "2017-08-30", "close": 19.79, "volume": 7166.0}, {"date": "2017-08-31", "close": 20.12, "volume": 5298.0}, {"date": "2017-09-01", "close": 19.89, "volume": 2011.0}, {"date": "2017-09-05", "close": 20.14, "volume": 3439.0}, {"date": "2017-09-06", "close": 20.24, "volume": 3982.0}, {"date": "2017-09-07", "close": 20.29, "volume": 12096.0}, {"date": "2017-09-08", "close": 20.61, "volume": 3093.0}, {"date": "2017-09-11", "close": 20.62, "volume": 2773.0}, {"date": "2017-09-12", "close": 20.68, "volume": 2417.0}, {"date": "2017-09-13", "close": 20.41, "volume": 10218.0}, {"date": "2017-09-14", "close": 20.44, "volume": 4815.0}, {"date": "2017-09-15", "close": 20.47, "volume": 4842.0}, {"date": "2017-09-18", "close": 20.27, "volume": 2011.0}, {"date": "2017-09-19", "close": 20.195, "volume": 1575.0}, {"date": "2017-09-20", "close": 20.29, "volume": 4682.0}, {"date": "2017-09-21", "close": 20.06, "volume": 13047.0}, {"date": "2017-09-22", "close": 20.21, "volume": 7928.0}, {"date": "2017-09-25", "close": 20.33, "volume": 4449.0}, {"date": "2017-09-26", "close": 20.05, "volume": 15807.0}, {"date": "2017-09-27", "close": 20.05, "volume": 14500.0}, {"date": "2017-09-28", "close": 20.25, "volume": 5073.0}, {"date": "2017-09-29", "close": 20.57, "volume": 6066.0}, {"date": "2017-10-02", "close": 20.46, "volume": 6663.0}, {"date": "2017-10-03", "close": 20.71, "volume": 10461.0}, {"date": "2017-10-04", "close": 20.72, "volume": 88335.0}, {"date": "2017-10-05", "close": 20.43, "volume": 5728.0}, {"date": "2017-10-06", "close": 20.23, "volume": 5184.0}, {"date": "2017-10-09", "close": 20.42, "volume": 12533.0}, {"date": "2017-10-10", "close": 20.47, "volume": 3843.0}, {"date": "2017-10-11", "close": 20.62, "volume": 6417.0}, {"date": "2017-10-12", "close": 20.72, "volume": 9340.0}, {"date": "2017-10-13", "close": 20.635, "volume": 14583.0}, {"date": "2017-10-16", "close": 20.63, "volume": 5167.0}, {"date": "2017-10-17", "close": 20.6, "volume": 6574.0}, {"date": "2017-10-18", "close": 21.01, "volume": 7003.0}, {"date": "2017-10-19", "close": 21.12, "volume": 4797.0}, {"date": "2017-10-20", "close": 21.5, "volume": 6124.0}, {"date": "2017-10-23", "close": 21.34, "volume": 4410.0}, {"date": "2017-10-24", "close": 21.6, "volume": 11298.0}, {"date": "2017-10-25", "close": 22.15, "volume": 6774.0}, {"date": "2017-10-26", "close": 22.15, "volume": 8770.0}, {"date": "2017-10-27", "close": 22.28, "volume": 9288.0}, {"date": "2017-10-30", "close": 22.48, "volume": 9217.0}, {"date": "2017-10-31", "close": 22.76, "volume": 9261.0}, {"date": "2017-11-01", "close": 22.478, "volume": 16160.0}, {"date": "2017-11-02", "close": 21.766, "volume": 9384.0}, {"date": "2017-11-03", "close": 21.76, "volume": 8303.0}, {"date": "2017-11-06", "close": 21.78, "volume": 7311.0}, {"date": "2017-11-07", "close": 21.7, "volume": 3014.0}, {"date": "2017-11-08", "close": 21.74, "volume": 6037.0}, {"date": "2017-11-09", "close": 21.68, "volume": 6317.0}, {"date": "2017-11-10", "close": 21.6, "volume": 14206.0}, {"date": "2017-11-13", "close": 21.57, "volume": 15648.0}, {"date": "2017-11-14", "close": 21.77, "volume": 7938.0}, {"date": "2017-11-15", "close": 21.29, "volume": 10053.0}, {"date": "2017-11-16", "close": 21.75, "volume": 7355.0}, {"date": "2017-11-17", "close": 21.725, "volume": 5991.0}, {"date": "2017-11-20", "close": 22.06, "volume": 15671.0}, {"date": "2017-11-21", "close": 22.01, "volume": 5988.0}, {"date": "2017-11-22", "close": 21.98, "volume": 7974.0}, {"date": "2017-11-24", "close": 22.29, "volume": 14498.0}, {"date": "2017-11-27", "close": 22.25, "volume": 7657.0}, {"date": "2017-11-28", "close": 22.145, "volume": 13771.0}, {"date": "2017-11-29", "close": 21.64, "volume": 5177.0}, {"date": "2017-11-30", "close": 21.74, "volume": 14667.0}, {"date": "2017-12-01", "close": 21.57, "volume": 5706.0}, {"date": "2017-12-04", "close": 21.64, "volume": 17720.0}, {"date": "2017-12-05", "close": 21.47, "volume": 3602.0}, {"date": "2017-12-06", "close": 21.37, "volume": 7161.0}, {"date": "2017-12-07", "close": 21.38, "volume": 6240.0}, {"date": "2017-12-08", "close": 21.38, "volume": 6268.0}, {"date": "2017-12-11", "close": 21.2, "volume": 4031.0}, {"date": "2017-12-12", "close": 21.12, "volume": 8413.0}, {"date": "2017-12-13", "close": 21.04, "volume": 8740.0}, {"date": "2017-12-14", "close": 21.0, "volume": 6499.0}, {"date": "2017-12-15", "close": 20.98, "volume": 14240.0}, {"date": "2017-12-18", "close": 21.52, "volume": 6063.0}, {"date": "2017-12-19", "close": 21.26, "volume": 7938.0}, {"date": "2017-12-20", "close": 21.09, "volume": 13442.0}, {"date": "2017-12-21", "close": 21.19, "volume": 4524.0}, {"date": "2017-12-22", "close": 21.15, "volume": 4448.0}, {"date": "2017-12-26", "close": 21.16, "volume": 7896.0}, {"date": "2017-12-27", "close": 21.57, "volume": 6155.0}, {"date": "2017-12-28", "close": 21.54, "volume": 7908.0}, {"date": "2017-12-29", "close": 21.95, "volume": 10432.0}, {"date": "2018-01-02", "close": 21.3, "volume": 17678.0}, {"date": "2018-01-03", "close": 20.97, "volume": 45217.0}, {"date": "2018-01-04", "close": 21.19, "volume": 9661.0}, {"date": "2018-01-05", "close": 21.48, "volume": 13569.0}, {"date": "2018-01-08", "close": 21.51, "volume": 13220.0}, {"date": "2018-01-09", "close": 21.47, "volume": 32563.0}, {"date": "2018-01-10", "close": 21.45, "volume": 26584.0}, {"date": "2018-01-11", "close": 21.53, "volume": 10671.0}, {"date": "2018-01-12", "close": 21.74, "volume": 22967.0}, {"date": "2018-01-16", "close": 21.81, "volume": 31253.0}, {"date": "2018-01-17", "close": 21.92, "volume": 14898.0}, {"date": "2018-01-18", "close": 21.87, "volume": 15194.0}, {"date": "2018-01-19", "close": 22.23, "volume": 11702.0}, {"date": "2018-01-22", "close": 21.91, "volume": 18094.0}, {"date": "2018-01-23", "close": 21.68, "volume": 9082.0}, {"date": "2018-01-24", "close": 21.45, "volume": 14252.0}, {"date": "2018-01-25", "close": 21.3, "volume": 12742.0}, {"date": "2018-01-26", "close": 21.49, "volume": 17659.0}, {"date": "2018-01-29", "close": 21.23, "volume": 15462.0}, {"date": "2018-01-30", "close": 21.18, "volume": 15094.0}, {"date": "2018-01-31", "close": 21.45, "volume": 28898.0}, {"date": "2018-02-01", "close": 21.46, "volume": 10413.0}, {"date": "2018-02-02", "close": 21.25, "volume": 22118.0}, {"date": "2018-02-05", "close": 20.39, "volume": 12332.0}, {"date": "2018-02-06", "close": 20.46, "volume": 13987.0}, {"date": "2018-02-07", "close": 20.17, "volume": 22594.0}, {"date": "2018-02-08", "close": 19.36, "volume": 17253.0}, {"date": "2018-02-09", "close": 19.88, "volume": 13581.0}, {"date": "2018-02-12", "close": 20.08, "volume": 16196.0}, {"date": "2018-02-13", "close": 20.05, "volume": 7782.0}, {"date": "2018-02-14", "close": 20.225, "volume": 11213.0}, {"date": "2018-02-15", "close": 20.8, "volume": 20838.0}, {"date": "2018-02-16", "close": 20.6225, "volume": 9902.0}, {"date": "2018-02-20", "close": 20.82, "volume": 16451.0}, {"date": "2018-02-21", "close": 20.92, "volume": 8431.0}, {"date": "2018-02-22", "close": 20.75, "volume": 13654.0}, {"date": "2018-02-23", "close": 20.98, "volume": 15170.0}, {"date": "2018-02-26", "close": 20.875, "volume": 8912.0}, {"date": "2018-02-27", "close": 20.66, "volume": 11520.0}, {"date": "2018-02-28", "close": 20.28, "volume": 18541.0}, {"date": "2018-03-01", "close": 18.3, "volume": 16197.0}, {"date": "2018-03-02", "close": 19.27, "volume": 13759.0}, {"date": "2018-03-05", "close": 18.5, "volume": 17271.0}, {"date": "2018-03-06", "close": 18.4, "volume": 10129.0}, {"date": "2018-03-07", "close": 18.565, "volume": 12592.0}, {"date": "2018-03-08", "close": 18.6, "volume": 17619.0}, {"date": "2018-03-09", "close": 19.13, "volume": 14447.0}, {"date": "2018-03-12", "close": 19.51, "volume": 152275.0}, {"date": "2018-03-13", "close": 19.42, "volume": 49887.0}, {"date": "2018-03-14", "close": 19.34, "volume": 13533.0}, {"date": "2018-03-15", "close": 19.64, "volume": 21624.0}, {"date": "2018-03-16", "close": 19.64, "volume": 18667.0}, {"date": "2018-03-19", "close": 19.0, "volume": 21907.0}, {"date": "2018-03-20", "close": 19.27, "volume": 17301.0}, {"date": "2018-03-21", "close": 19.62, "volume": 21497.0}, {"date": "2018-03-22", "close": 19.365, "volume": 11913.0}, {"date": "2018-03-23", "close": 19.47, "volume": 9550.0}, {"date": "2018-03-26", "close": 19.39, "volume": 7482.0}, {"date": "2018-03-27", "close": 19.11, "volume": 116108.0}, {"date": "2018-03-28", "close": 19.44, "volume": 32629.0}, {"date": "2018-03-29", "close": 19.54, "volume": 10013.0}, {"date": "2018-04-02", "close": 19.02, "volume": 17312.0}, {"date": "2018-04-03", "close": 19.36, "volume": 17181.0}, {"date": "2018-04-04", "close": 19.382, "volume": 12919.0}, {"date": "2018-04-05", "close": 19.67, "volume": 16253.0}, {"date": "2018-04-06", "close": 19.585, "volume": 8179.0}, {"date": "2018-04-09", "close": 19.89, "volume": 9943.0}, {"date": "2018-04-10", "close": 20.16, "volume": 12839.0}, {"date": "2018-04-11", "close": 19.98, "volume": 7290.0}, {"date": "2018-04-12", "close": 19.78, "volume": 10700.0}, {"date": "2018-04-13", "close": 20.28, "volume": 5032.0}, {"date": "2018-04-16", "close": 19.88, "volume": 19974.0}, {"date": "2018-04-17", "close": 19.56, "volume": 11003.0}, {"date": "2018-04-18", "close": 19.8, "volume": 8874.0}, {"date": "2018-04-19", "close": 20.78, "volume": 8717.0}, {"date": "2018-04-20", "close": 20.36, "volume": 18128.0}, {"date": "2018-04-23", "close": 20.49, "volume": 8591.0}, {"date": "2018-04-24", "close": 20.4, "volume": 9797.0}, {"date": "2018-04-25", "close": 20.62, "volume": 10773.0}, {"date": "2018-04-26", "close": 20.99, "volume": 31970.0}, {"date": "2018-04-27", "close": 21.59, "volume": 10014.0}, {"date": "2018-04-30", "close": 21.47, "volume": 21587.0}, {"date": "2018-05-01", "close": 21.7, "volume": 25267.0}, {"date": "2018-05-02", "close": 21.23, "volume": 64827.0}, {"date": "2018-05-03", "close": 21.64, "volume": 19253.0}, {"date": "2018-05-04", "close": 21.78, "volume": 7360.0}, {"date": "2018-05-07", "close": 21.78, "volume": 11501.0}, {"date": "2018-05-08", "close": 21.8475, "volume": 20144.0}, {"date": "2018-05-09", "close": 22.0, "volume": 7170.0}, {"date": "2018-05-10", "close": 22.22, "volume": 10924.0}, {"date": "2018-05-11", "close": 22.18, "volume": 10683.0}, {"date": "2018-05-14", "close": 22.08, "volume": 8380.0}, {"date": "2018-05-15", "close": 21.99, "volume": 6641.0}, {"date": "2018-05-16", "close": 22.04, "volume": 10992.0}, {"date": "2018-05-17", "close": 22.39, "volume": 6662.0}, {"date": "2018-05-18", "close": 22.53, "volume": 9134.0}, {"date": "2018-05-21", "close": 22.84, "volume": 4029.0}, {"date": "2018-05-22", "close": 23.1, "volume": 10817.0}, {"date": "2018-05-23", "close": 23.13, "volume": 12786.0}, {"date": "2018-05-24", "close": 23.125, "volume": 7357.0}, {"date": "2018-05-25", "close": 23.195, "volume": 11997.0}, {"date": "2018-05-29", "close": 22.98, "volume": 12347.0}, {"date": "2018-05-30", "close": 23.23, "volume": 6353.0}, {"date": "2018-05-31", "close": 23.215, "volume": 9064.0}, {"date": "2018-06-01", "close": 23.19, "volume": 18607.0}, {"date": "2018-06-04", "close": 23.58, "volume": 7650.0}, {"date": "2018-06-05", "close": 23.78, "volume": 11406.0}, {"date": "2018-06-06", "close": 24.25, "volume": 9141.0}, {"date": "2018-06-07", "close": 23.87, "volume": 17595.0}, {"date": "2018-06-08", "close": 23.89, "volume": 18488.0}, {"date": "2018-06-11", "close": 23.9, "volume": 26880.0}, {"date": "2018-06-12", "close": 23.84, "volume": 13946.0}, {"date": "2018-06-13", "close": 24.21, "volume": 15016.0}, {"date": "2018-06-14", "close": 23.805, "volume": 8385.0}, {"date": "2018-06-15", "close": 23.83, "volume": 24115.0}, {"date": "2018-06-18", "close": 23.43, "volume": 29830.0}, {"date": "2018-06-19", "close": 23.5, "volume": 17409.0}, {"date": "2018-06-20", "close": 23.67, "volume": 21199.0}, {"date": "2018-06-21", "close": 23.23, "volume": 11692.0}, {"date": "2018-06-22", "close": 23.96, "volume": 14598.0}, {"date": "2018-06-25", "close": 23.6, "volume": 19236.0}, {"date": "2018-06-26", "close": 23.07, "volume": 31919.0}, {"date": "2018-06-27", "close": 23.05, "volume": 10559.0}, {"date": "2018-06-28", "close": 22.47, "volume": 13370.0}, {"date": "2018-06-29", "close": 23.5, "volume": 41682.0}, {"date": "2018-07-02", "close": 23.02, "volume": 26412.0}, {"date": "2018-07-03", "close": 23.42, "volume": 5705.0}, {"date": "2018-07-05", "close": 23.34, "volume": 9246.0}, {"date": "2018-07-06", "close": 23.41, "volume": 18744.0}, {"date": "2018-07-09", "close": 23.19, "volume": 8107.0}, {"date": "2018-07-10", "close": 23.41, "volume": 9614.0}, {"date": "2018-07-11", "close": 23.09, "volume": 11799.0}, {"date": "2018-07-12", "close": 23.57, "volume": 10634.0}, {"date": "2018-07-13", "close": 23.57, "volume": 7744.0}, {"date": "2018-07-16", "close": 23.46, "volume": 12576.0}, {"date": "2018-07-17", "close": 23.275, "volume": 5263.0}, {"date": "2018-07-18", "close": 23.24, "volume": 11366.0}, {"date": "2018-07-19", "close": 22.9, "volume": 10248.0}, {"date": "2018-07-20", "close": 22.44, "volume": 12479.0}, {"date": "2018-07-23", "close": 22.68, "volume": 10089.0}, {"date": "2018-07-24", "close": 22.77, "volume": 11899.0}, {"date": "2018-07-25", "close": 22.89, "volume": 15818.0}, {"date": "2018-07-26", "close": 22.85, "volume": 9108.0}, {"date": "2018-07-27", "close": 22.4, "volume": 12844.0}, {"date": "2018-07-30", "close": 22.86, "volume": 16856.0}, {"date": "2018-07-31", "close": 22.67, "volume": 9209.0}, {"date": "2018-08-01", "close": 21.85, "volume": 24863.0}, {"date": "2018-08-02", "close": 21.38, "volume": 17835.0}, {"date": "2018-08-03", "close": 21.76, "volume": 9442.0}, {"date": "2018-08-06", "close": 21.33, "volume": 12285.0}, {"date": "2018-08-07", "close": 21.66, "volume": 21127.0}, {"date": "2018-08-08", "close": 22.02, "volume": 11133.0}, {"date": "2018-08-09", "close": 21.99, "volume": 20903.0}, {"date": "2018-08-10", "close": 21.289, "volume": 18087.0}, {"date": "2018-08-13", "close": 21.6, "volume": 179890.0}, {"date": "2018-08-14", "close": 21.74, "volume": 187030.0}, {"date": "2018-08-15", "close": 21.54, "volume": 376532.0}, {"date": "2018-08-16", "close": 21.705, "volume": 258399.0}, {"date": "2018-08-17", "close": 21.94, "volume": 161437.0}, {"date": "2018-08-20", "close": 22.08, "volume": 79422.0}, {"date": "2018-08-21", "close": 21.95, "volume": 84088.0}, {"date": "2018-08-22", "close": 22.0, "volume": 13895.0}, {"date": "2018-08-23", "close": 21.6725, "volume": 15523.0}, {"date": "2018-08-24", "close": 21.51, "volume": 8324.0}, {"date": "2018-08-27", "close": 22.43, "volume": 6811.0}, {"date": "2018-08-28", "close": 22.46, "volume": 20083.0}, {"date": "2018-08-29", "close": 22.32, "volume": 9652.0}, {"date": "2018-08-30", "close": 21.92, "volume": 15004.0}, {"date": "2018-08-31", "close": 21.55, "volume": 15040.0}, {"date": "2018-09-04", "close": 21.23, "volume": 6215.0}, {"date": "2018-09-05", "close": 21.12, "volume": 6072.0}, {"date": "2018-09-06", "close": 21.2, "volume": 9498.0}, {"date": "2018-09-07", "close": 20.61, "volume": 10814.0}, {"date": "2018-09-10", "close": 21.14, "volume": 8774.0}, {"date": "2018-09-11", "close": 21.43, "volume": 11796.0}, {"date": "2018-09-12", "close": 21.06, "volume": 13533.0}, {"date": "2018-09-13", "close": 21.0, "volume": 20815.0}, {"date": "2018-09-14", "close": 21.32, "volume": 16113.0}, {"date": "2018-09-17", "close": 21.19, "volume": 23479.0}, {"date": "2018-09-18", "close": 21.0, "volume": 9698.0}, {"date": "2018-09-19", "close": 20.47, "volume": 7804.0}, {"date": "2018-09-20", "close": 21.34, "volume": 13425.0}, {"date": "2018-09-21", "close": 21.09, "volume": 11360.0}, {"date": "2018-09-24", "close": 20.765, "volume": 9457.0}, {"date": "2018-09-25", "close": 20.77, "volume": 5873.0}, {"date": "2018-09-26", "close": 21.14, "volume": 9851.0}, {"date": "2018-09-27", "close": 20.81, "volume": 17077.0}, {"date": "2018-09-28", "close": 21.12, "volume": 8836.0}, {"date": "2018-10-01", "close": 21.93, "volume": 10663.0}, {"date": "2018-10-02", "close": 21.6, "volume": 40817.0}, {"date": "2018-10-03", "close": 21.94, "volume": 8184.0}, {"date": "2018-10-04", "close": 21.85, "volume": 8969.0}, {"date": "2018-10-05", "close": 22.34, "volume": 13223.0}, {"date": "2018-10-08", "close": 21.82, "volume": 13253.0}, {"date": "2018-10-09", "close": 21.4, "volume": 14715.0}, {"date": "2018-10-10", "close": 20.67, "volume": 16907.0}, {"date": "2018-10-11", "close": 20.335, "volume": 13457.0}, {"date": "2018-10-12", "close": 20.15, "volume": 14080.0}, {"date": "2018-10-15", "close": 20.06, "volume": 17885.0}, {"date": "2018-10-16", "close": 20.42, "volume": 16684.0}, {"date": "2018-10-17", "close": 21.025, "volume": 28966.0}, {"date": "2018-10-18", "close": 20.93, "volume": 281158.0}, {"date": "2018-10-19", "close": 20.21, "volume": 22517.0}, {"date": "2018-10-22", "close": 19.63, "volume": 17496.0}, {"date": "2018-10-23", "close": 19.14, "volume": 11818.0}, {"date": "2018-10-24", "close": 18.5, "volume": 15239.0}, {"date": "2018-10-25", "close": 18.75, "volume": 57521.0}, {"date": "2018-10-26", "close": 19.15, "volume": 28043.0}, {"date": "2018-10-29", "close": 19.3, "volume": 15727.0}, {"date": "2018-10-30", "close": 19.55, "volume": 9095.0}, {"date": "2018-10-31", "close": 20.6, "volume": 430633.0}, {"date": "2018-11-01", "close": 20.48, "volume": 114604.0}, {"date": "2018-11-02", "close": 20.53, "volume": 31659.0}, {"date": "2018-11-05", "close": 20.325, "volume": 14846.0}, {"date": "2018-11-06", "close": 20.59, "volume": 9755.0}, {"date": "2018-11-07", "close": 20.72, "volume": 19399.0}, {"date": "2018-11-08", "close": 21.02, "volume": 13702.0}, {"date": "2018-11-09", "close": 20.76, "volume": 12755.0}, {"date": "2018-11-12", "close": 20.28, "volume": 15009.0}, {"date": "2018-11-13", "close": 20.32, "volume": 13217.0}, {"date": "2018-11-14", "close": 20.8, "volume": 11113.0}, {"date": "2018-11-15", "close": 20.4, "volume": 18980.0}, {"date": "2018-11-16", "close": 20.76, "volume": 15416.0}, {"date": "2018-11-19", "close": 20.31, "volume": 17092.0}, {"date": "2018-11-20", "close": 20.39, "volume": 20947.0}, {"date": "2018-11-21", "close": 20.59, "volume": 14161.0}, {"date": "2018-11-23", "close": 20.89, "volume": 11472.0}, {"date": "2018-11-26", "close": 20.95, "volume": 15643.0}, {"date": "2018-11-27", "close": 21.08, "volume": 23022.0}, {"date": "2018-11-28", "close": 21.95, "volume": 12368.0}, {"date": "2018-11-29", "close": 21.82, "volume": 14721.0}, {"date": "2018-11-30", "close": 21.29, "volume": 11469.0}, {"date": "2018-12-03", "close": 21.98, "volume": 28504.0}, {"date": "2018-12-04", "close": 21.51, "volume": 15805.0}, {"date": "2018-12-06", "close": 20.44, "volume": 27903.0}, {"date": "2018-12-07", "close": 20.45, "volume": 18566.0}, {"date": "2018-12-10", "close": 20.34, "volume": 32750.0}, {"date": "2018-12-11", "close": 20.41, "volume": 59036.0}, {"date": "2018-12-12", "close": 21.11, "volume": 31940.0}, {"date": "2018-12-13", "close": 21.28, "volume": 27162.0}, {"date": "2018-12-14", "close": 20.82, "volume": 11767.0}, {"date": "2018-12-17", "close": 21.19, "volume": 10248.0}, {"date": "2018-12-18", "close": 20.92, "volume": 16445.0}, {"date": "2018-12-19", "close": 20.81, "volume": 29624.0}, {"date": "2018-12-20", "close": 21.12, "volume": 352559.0}, {"date": "2018-12-21", "close": 20.82, "volume": 239112.0}, {"date": "2018-12-24", "close": 21.2, "volume": 14677.0}, {"date": "2018-12-26", "close": 21.39, "volume": 147718.0}, {"date": "2018-12-27", "close": 20.6, "volume": 61549.0}, {"date": "2018-12-28", "close": 20.85, "volume": 16848.0}, {"date": "2018-12-31", "close": 21.64, "volume": 15473.0}, {"date": "2019-01-02", "close": 21.31, "volume": 19643.0}, {"date": "2019-01-03", "close": 20.92, "volume": 15237.0}, {"date": "2019-01-04", "close": 21.82, "volume": 15198.0}, {"date": "2019-01-07", "close": 22.01, "volume": 24368.0}, {"date": "2019-01-08", "close": 22.31, "volume": 26498.0}, {"date": "2019-01-09", "close": 22.5, "volume": 14485.0}, {"date": "2019-01-10", "close": 23.12, "volume": 27203.0}, {"date": "2019-01-11", "close": 22.63, "volume": 44519.0}, {"date": "2019-01-14", "close": 21.96, "volume": 268082.0}, {"date": "2019-01-15", "close": 21.93, "volume": 313112.0}, {"date": "2019-01-16", "close": 22.13, "volume": 71355.0}, {"date": "2019-01-17", "close": 22.28, "volume": 79054.0}, {"date": "2019-01-18", "close": 23.25, "volume": 13689.0}, {"date": "2019-01-22", "close": 22.88, "volume": 41193.0}, {"date": "2019-01-23", "close": 22.21, "volume": 20337.0}, {"date": "2019-01-24", "close": 21.86, "volume": 10583.0}, {"date": "2019-01-25", "close": 22.09, "volume": 14839.0}, {"date": "2019-01-28", "close": 22.35, "volume": 33528.0}, {"date": "2019-01-29", "close": 22.05, "volume": 10650.0}, {"date": "2019-01-30", "close": 22.38, "volume": 13267.0}, {"date": "2019-01-31", "close": 22.09, "volume": 12861.0}, {"date": "2019-02-01", "close": 22.375, "volume": 39193.0}, {"date": "2019-02-04", "close": 23.07, "volume": 8411.0}, {"date": "2019-02-05", "close": 23.4, "volume": 20152.0}, {"date": "2019-02-06", "close": 23.01, "volume": 18294.0}, {"date": "2019-02-07", "close": 23.085, "volume": 12474.0}, {"date": "2019-02-08", "close": 23.15, "volume": 71807.0}, {"date": "2019-02-11", "close": 22.78, "volume": 140086.0}, {"date": "2019-02-12", "close": 22.78, "volume": 9534.0}, {"date": "2019-02-13", "close": 22.63, "volume": 18605.0}, {"date": "2019-02-14", "close": 23.06, "volume": 35283.0}, {"date": "2019-02-15", "close": 23.17, "volume": 24536.0}, {"date": "2019-02-19", "close": 22.48, "volume": 18589.0}, {"date": "2019-02-20", "close": 22.52, "volume": 12515.0}, {"date": "2019-02-21", "close": 22.7, "volume": 10117.0}, {"date": "2019-02-22", "close": 22.575, "volume": 14075.0}, {"date": "2019-02-25", "close": 22.51, "volume": 23774.0}, {"date": "2019-02-26", "close": 22.08, "volume": 14639.0}, {"date": "2019-02-27", "close": 22.38, "volume": 11112.0}, {"date": "2019-02-28", "close": 23.79, "volume": 9980.0}, {"date": "2019-03-01", "close": 23.29, "volume": 21463.0}, {"date": "2019-03-04", "close": 23.915, "volume": 296132.0}, {"date": "2019-03-05", "close": 24.05, "volume": 91231.0}, {"date": "2019-03-06", "close": 23.26, "volume": 82497.0}, {"date": "2019-03-07", "close": 23.18, "volume": 260656.0}, {"date": "2019-03-08", "close": 23.24, "volume": 20053.0}, {"date": "2019-03-11", "close": 23.66, "volume": 25238.0}, {"date": "2019-03-12", "close": 23.02, "volume": 11353.0}, {"date": "2019-03-13", "close": 23.41, "volume": 44054.0}, {"date": "2019-03-14", "close": 23.29, "volume": 20935.0}, {"date": "2019-03-15", "close": 23.42, "volume": 19227.0}, {"date": "2019-03-18", "close": 23.46, "volume": 22942.0}, {"date": "2019-03-19", "close": 23.43, "volume": 72761.0}, {"date": "2019-03-20", "close": 23.3, "volume": 15597.0}, {"date": "2019-03-21", "close": 23.2, "volume": 8485.0}, {"date": "2019-03-22", "close": 22.85, "volume": 12418.0}, {"date": "2019-03-25", "close": 23.31, "volume": 17486.0}, {"date": "2019-03-26", "close": 23.37, "volume": 49408.0}, {"date": "2019-03-27", "close": 23.29, "volume": 50478.0}, {"date": "2019-03-28", "close": 22.81, "volume": 9317.0}, {"date": "2019-03-29", "close": 23.43, "volume": 18423.0}, {"date": "2019-04-01", "close": 23.82, "volume": 19103.0}, {"date": "2019-04-02", "close": 24.11, "volume": 11309.0}, {"date": "2019-04-03", "close": 24.04, "volume": 25627.0}, {"date": "2019-04-04", "close": 24.28, "volume": 328654.0}, {"date": "2019-04-05", "close": 24.35, "volume": 64738.0}, {"date": "2019-04-08", "close": 24.2, "volume": 14107.0}, {"date": "2019-04-09", "close": 24.07, "volume": 14221.0}, {"date": "2019-04-10", "close": 24.81, "volume": 12209.0}, {"date": "2019-04-11", "close": 23.875, "volume": 13783.0}, {"date": "2019-04-12", "close": 24.14, "volume": 15237.0}, {"date": "2019-04-15", "close": 24.65, "volume": 18637.0}, {"date": "2019-04-16", "close": 24.3875, "volume": 37891.0}, {"date": "2019-04-17", "close": 24.505, "volume": 19676.0}, {"date": "2019-04-18", "close": 24.83, "volume": 44147.0}, {"date": "2019-04-22", "close": 24.423, "volume": 9391.0}, {"date": "2019-04-23", "close": 25.15, "volume": 16583.0}, {"date": "2019-04-24", "close": 25.475, "volume": 11498.0}, {"date": "2019-04-25", "close": 25.61, "volume": 10705.0}, {"date": "2019-04-26", "close": 25.685, "volume": 18064.0}, {"date": "2019-04-29", "close": 25.58, "volume": 32497.0}, {"date": "2019-04-30", "close": 26.01, "volume": 10994.0}, {"date": "2019-05-01", "close": 25.62, "volume": 27459.0}, {"date": "2019-05-02", "close": 25.55, "volume": 15335.0}, {"date": "2019-05-03", "close": 26.26, "volume": 30357.0}, {"date": "2019-05-06", "close": 26.17, "volume": 11860.0}, {"date": "2019-05-07", "close": 25.553, "volume": 85165.0}, {"date": "2019-05-08", "close": 25.73, "volume": 245980.0}, {"date": "2019-05-09", "close": 25.05, "volume": 16631.0}, {"date": "2019-05-10", "close": 26.01, "volume": 20420.0}, {"date": "2019-05-13", "close": 25.205, "volume": 15623.0}, {"date": "2019-05-14", "close": 25.02, "volume": 46045.0}, {"date": "2019-05-15", "close": 25.26, "volume": 11883.0}, {"date": "2019-05-16", "close": 25.47, "volume": 8625.0}, {"date": "2019-05-17", "close": 25.2, "volume": 11938.0}, {"date": "2019-05-20", "close": 24.47, "volume": 10979.0}, {"date": "2019-05-21", "close": 24.87, "volume": 17119.0}, {"date": "2019-05-22", "close": 25.05, "volume": 12207.0}, {"date": "2019-05-23", "close": 24.315, "volume": 81508.0}, {"date": "2019-05-24", "close": 24.41, "volume": 22713.0}, {"date": "2019-05-28", "close": 23.925, "volume": 61972.0}, {"date": "2019-05-29", "close": 23.64, "volume": 21210.0}, {"date": "2019-05-30", "close": 24.15, "volume": 11589.0}, {"date": "2019-05-31", "close": 24.13, "volume": 22335.0}, {"date": "2019-06-03", "close": 23.91, "volume": 10833.0}, {"date": "2019-06-04", "close": 23.665, "volume": 16388.0}, {"date": "2019-06-05", "close": 24.24, "volume": 17383.0}, {"date": "2019-06-06", "close": 24.13, "volume": 26937.0}, {"date": "2019-06-07", "close": 24.605, "volume": 18979.0}, {"date": "2019-06-10", "close": 24.44, "volume": 16840.0}, {"date": "2019-06-11", "close": 25.14, "volume": 17495.0}, {"date": "2019-06-12", "close": 25.12, "volume": 29167.0}, {"date": "2019-06-13", "close": 25.02, "volume": 13770.0}, {"date": "2019-06-14", "close": 25.17, "volume": 32424.0}, {"date": "2019-06-17", "close": 25.11, "volume": 16206.0}, {"date": "2019-06-18", "close": 25.35, "volume": 21393.0}, {"date": "2019-06-19", "close": 25.3, "volume": 53831.0}, {"date": "2019-06-20", "close": 25.528, "volume": 59534.0}, {"date": "2019-06-21", "close": 25.15, "volume": 16059.0}, {"date": "2019-06-24", "close": 26.0, "volume": 15386.0}, {"date": "2019-06-25", "close": 26.04, "volume": 9872.0}, {"date": "2019-06-26", "close": 25.69, "volume": 14848.0}, {"date": "2019-06-27", "close": 25.355, "volume": 23506.0}, {"date": "2019-06-28", "close": 25.565, "volume": 20343.0}, {"date": "2019-07-01", "close": 25.36, "volume": 15161.0}, {"date": "2019-07-02", "close": 25.592, "volume": 26601.0}, {"date": "2019-07-03", "close": 26.37, "volume": 25654.0}, {"date": "2019-07-05", "close": 25.91, "volume": 15385.0}, {"date": "2019-07-08", "close": 26.34, "volume": 11874.0}, {"date": "2019-07-09", "close": 26.2699, "volume": 11014.0}, {"date": "2019-07-10", "close": 26.4, "volume": 13667.0}, {"date": "2019-07-11", "close": 26.14, "volume": 18374.0}, {"date": "2019-07-12", "close": 26.07, "volume": 10623.0}, {"date": "2019-07-15", "close": 26.61, "volume": 21422.0}, {"date": "2019-07-16", "close": 26.4, "volume": 10647.0}, {"date": "2019-07-17", "close": 26.47, "volume": 14165.0}, {"date": "2019-07-18", "close": 26.42, "volume": 12237.0}, {"date": "2019-07-19", "close": 26.99, "volume": 14413.0}, {"date": "2019-07-22", "close": 27.04, "volume": 14038.0}, {"date": "2019-07-23", "close": 27.01, "volume": 16432.0}, {"date": "2019-07-24", "close": 27.099, "volume": 24761.0}, {"date": "2019-07-25", "close": 25.4, "volume": 505069.0}, {"date": "2019-07-26", "close": 25.425, "volume": 17302.0}, {"date": "2019-07-29", "close": 25.07, "volume": 59268.0}, {"date": "2019-07-30", "close": 25.18, "volume": 148084.0}, {"date": "2019-07-31", "close": 26.18, "volume": 25357.0}, {"date": "2019-08-01", "close": 26.87, "volume": 225812.0}, {"date": "2019-08-02", "close": 26.52, "volume": 227461.0}, {"date": "2019-08-05", "close": 26.4, "volume": 299391.0}, {"date": "2019-08-06", "close": 26.74, "volume": 135897.0}, {"date": "2019-08-07", "close": 27.56, "volume": 27401.0}, {"date": "2019-08-08", "close": 28.0, "volume": 16616.0}, {"date": "2019-08-09", "close": 27.73, "volume": 22744.0}, {"date": "2019-08-12", "close": 27.2601, "volume": 22030.0}, {"date": "2019-08-13", "close": 27.33, "volume": 13417.0}, {"date": "2019-08-14", "close": 27.28, "volume": 77657.0}, {"date": "2019-08-15", "close": 27.211, "volume": 19583.0}, {"date": "2019-08-16", "close": 27.845, "volume": 28028.0}, {"date": "2019-08-19", "close": 27.915, "volume": 12080.0}, {"date": "2019-08-20", "close": 27.53, "volume": 21447.0}, {"date": "2019-08-21", "close": 28.3699, "volume": 17444.0}, {"date": "2019-08-22", "close": 27.35, "volume": 98817.0}, {"date": "2019-08-23", "close": 27.238, "volume": 75939.0}, {"date": "2019-08-26", "close": 27.18, "volume": 29047.0}, {"date": "2019-08-27", "close": 27.6299, "volume": 17192.0}, {"date": "2019-08-28", "close": 27.4, "volume": 17076.0}, {"date": "2019-08-29", "close": 27.41, "volume": 11847.0}, {"date": "2019-08-30", "close": 27.58, "volume": 9323.0}, {"date": "2019-09-03", "close": 27.7314, "volume": 11685.0}, {"date": "2019-09-04", "close": 28.45, "volume": 23667.0}, {"date": "2019-09-05", "close": 28.51, "volume": 14110.0}, {"date": "2019-09-06", "close": 28.7675, "volume": 11972.0}, {"date": "2019-09-09", "close": 27.76, "volume": 735817.0}, {"date": "2019-09-10", "close": 27.02, "volume": 49650.0}, {"date": "2019-09-11", "close": 27.18, "volume": 18264.0}, {"date": "2019-09-12", "close": 27.45, "volume": 13222.0}, {"date": "2019-09-13", "close": 27.09, "volume": 19961.0}, {"date": "2019-09-16", "close": 27.03, "volume": 66355.0}, {"date": "2019-09-17", "close": 27.92, "volume": 9928.0}, {"date": "2019-09-18", "close": 28.1885, "volume": 9513.0}, {"date": "2019-09-19", "close": 28.5, "volume": 27005.0}, {"date": "2019-09-20", "close": 28.252, "volume": 14050.0}, {"date": "2019-09-23", "close": 28.25, "volume": 18667.0}, {"date": "2019-09-24", "close": 28.65, "volume": 8555.0}, {"date": "2019-09-25", "close": 28.406, "volume": 26273.0}, {"date": "2019-09-26", "close": 28.74, "volume": 16425.0}, {"date": "2019-09-27", "close": 28.7799, "volume": 14281.0}, {"date": "2019-09-30", "close": 29.12, "volume": 11740.0}, {"date": "2019-10-01", "close": 28.97, "volume": 16202.0}, {"date": "2019-10-02", "close": 27.89, "volume": 14820.0}, {"date": "2019-10-03", "close": 28.35, "volume": 12916.0}, {"date": "2019-10-04", "close": 28.1, "volume": 12402.0}, {"date": "2019-10-07", "close": 28.32, "volume": 15824.0}, {"date": "2019-10-08", "close": 28.381, "volume": 9208.0}, {"date": "2019-10-09", "close": 28.135, "volume": 15098.0}, {"date": "2019-10-10", "close": 28.53, "volume": 21348.0}, {"date": "2019-10-11", "close": 29.035, "volume": 19800.0}, {"date": "2019-10-14", "close": 28.54, "volume": 11019.0}, {"date": "2019-10-15", "close": 28.83, "volume": 21004.0}, {"date": "2019-10-16", "close": 28.84, "volume": 22364.0}, {"date": "2019-10-17", "close": 29.6, "volume": 15701.0}, {"date": "2019-10-18", "close": 29.5999, "volume": 15560.0}, {"date": "2019-10-21", "close": 29.09, "volume": 141035.0}, {"date": "2019-10-22", "close": 29.02, "volume": 21915.0}, {"date": "2019-10-23", "close": 28.79, "volume": 27597.0}, {"date": "2019-10-24", "close": 29.1, "volume": 21224.0}, {"date": "2019-10-25", "close": 28.7, "volume": 21738.0}, {"date": "2019-10-28", "close": 29.085, "volume": 31657.0}, {"date": "2019-10-29", "close": 29.0, "volume": 85893.0}, {"date": "2019-10-30", "close": 29.69, "volume": 22048.0}, {"date": "2019-10-31", "close": 30.05, "volume": 21194.0}, {"date": "2019-11-01", "close": 29.395, "volume": 13358.0}, {"date": "2019-11-04", "close": 29.26, "volume": 9795.0}, {"date": "2019-11-05", "close": 28.67, "volume": 65082.0}, {"date": "2019-11-06", "close": 28.64, "volume": 13786.0}, {"date": "2019-11-07", "close": 28.42, "volume": 31060.0}, {"date": "2019-11-08", "close": 28.55, "volume": 14548.0}, {"date": "2019-11-11", "close": 28.26, "volume": 32357.0}, {"date": "2019-11-12", "close": 28.18, "volume": 47085.0}, {"date": "2019-11-13", "close": 28.65, "volume": 25984.0}, {"date": "2019-11-14", "close": 28.84, "volume": 15253.0}, {"date": "2019-11-15", "close": 29.21, "volume": 7828.0}, {"date": "2019-11-18", "close": 28.9, "volume": 24032.0}, {"date": "2019-11-19", "close": 29.025, "volume": 19962.0}, {"date": "2019-11-20", "close": 28.99, "volume": 14139.0}, {"date": "2019-11-21", "close": 28.75, "volume": 42789.0}, {"date": "2019-11-22", "close": 28.3501, "volume": 26185.0}, {"date": "2019-11-25", "close": 29.12, "volume": 25389.0}, {"date": "2019-11-26", "close": 29.2, "volume": 58541.0}, {"date": "2019-11-27", "close": 29.37, "volume": 24009.0}, {"date": "2019-11-29", "close": 29.3, "volume": 11666.0}, {"date": "2019-12-02", "close": 28.781, "volume": 14306.0}, {"date": "2019-12-03", "close": 28.705, "volume": 16975.0}, {"date": "2019-12-04", "close": 28.52, "volume": 11299.0}, {"date": "2019-12-05", "close": 29.1, "volume": 15788.0}, {"date": "2019-12-06", "close": 29.44, "volume": 24170.0}, {"date": "2019-12-09", "close": 28.8015, "volume": 19351.0}, {"date": "2019-12-10", "close": 28.76, "volume": 16845.0}, {"date": "2019-12-11", "close": 28.95, "volume": 27811.0}, {"date": "2019-12-12", "close": 29.0975, "volume": 22622.0}, {"date": "2019-12-13", "close": 28.46, "volume": 594936.0}, {"date": "2019-12-16", "close": 29.56, "volume": 34114.0}, {"date": "2019-12-17", "close": 29.38, "volume": 15673.0}, {"date": "2019-12-18", "close": 29.54, "volume": 9990.0}, {"date": "2019-12-19", "close": 29.485, "volume": 15216.0}, {"date": "2019-12-20", "close": 29.85, "volume": 41116.0}, {"date": "2019-12-23", "close": 29.79, "volume": 22191.0}, {"date": "2019-12-24", "close": 30.25, "volume": 5663.0}, {"date": "2019-12-26", "close": 30.32, "volume": 8857.0}, {"date": "2019-12-27", "close": 30.7, "volume": 15763.0}, {"date": "2019-12-30", "close": 30.12, "volume": 9854.0}, {"date": "2019-12-31", "close": 30.47, "volume": 6051.0}, {"date": "2020-01-02", "close": 30.045, "volume": 12153.0}, {"date": "2020-01-03", "close": 30.09, "volume": 17872.0}, {"date": "2020-01-06", "close": 29.8975, "volume": 14395.0}, {"date": "2020-01-07", "close": 29.085, "volume": 44017.0}, {"date": "2020-01-08", "close": 29.51, "volume": 42093.0}, {"date": "2020-01-09", "close": 29.9, "volume": 19486.0}, {"date": "2020-01-10", "close": 29.735, "volume": 20692.0}, {"date": "2020-01-13", "close": 29.28, "volume": 605136.0}, {"date": "2020-01-14", "close": 29.79, "volume": 31699.0}, {"date": "2020-01-15", "close": 30.321, "volume": 25408.0}, {"date": "2020-01-16", "close": 30.655, "volume": 72277.0}, {"date": "2020-01-17", "close": 30.87, "volume": 11771.0}, {"date": "2020-01-21", "close": 31.01, "volume": 14521.0}, {"date": "2020-01-22", "close": 31.61, "volume": 18979.0}, {"date": "2020-01-23", "close": 31.02, "volume": 138948.0}, {"date": "2020-01-24", "close": 31.59, "volume": 938301.0}, {"date": "2020-01-27", "close": 31.0, "volume": 677000.0}, {"date": "2020-01-28", "close": 31.49, "volume": 294235.0}, {"date": "2020-01-29", "close": 31.46, "volume": 83126.0}, {"date": "2020-01-30", "close": 31.47, "volume": 234704.0}, {"date": "2020-01-31", "close": 31.31, "volume": 256584.0}, {"date": "2020-02-03", "close": 31.79, "volume": 77470.0}, {"date": "2020-02-04", "close": 32.24, "volume": 92619.0}, {"date": "2020-02-05", "close": 33.08, "volume": 453993.0}, {"date": "2020-02-06", "close": 33.43, "volume": 37409.0}, {"date": "2020-02-07", "close": 32.93, "volume": 61590.0}, {"date": "2020-02-10", "close": 32.52, "volume": 33772.0}, {"date": "2020-02-11", "close": 32.63, "volume": 97971.0}, {"date": "2020-02-12", "close": 32.64, "volume": 133848.0}, {"date": "2020-02-13", "close": 32.51, "volume": 18485.0}, {"date": "2020-02-14", "close": 32.66, "volume": 20858.0}, {"date": "2020-02-18", "close": 33.04, "volume": 19335.0}, {"date": "2020-02-19", "close": 33.37, "volume": 16923.0}, {"date": "2020-02-20", "close": 33.03, "volume": 22390.0}, {"date": "2020-02-21", "close": 33.49, "volume": 19583.0}, {"date": "2020-02-24", "close": 33.02, "volume": 17854.0}, {"date": "2020-02-25", "close": 32.27, "volume": 33996.0}, {"date": "2020-02-26", "close": 32.53, "volume": 29343.0}, {"date": "2020-02-27", "close": 32.652, "volume": 25390.0}, {"date": "2020-02-28", "close": 31.35, "volume": 40125.0}, {"date": "2020-03-02", "close": 33.17, "volume": 40433.0}, {"date": "2020-03-03", "close": 34.069, "volume": 46947.0}, {"date": "2020-03-04", "close": 34.4299, "volume": 33055.0}, {"date": "2020-03-05", "close": 33.8975, "volume": 61189.0}, {"date": "2020-03-06", "close": 33.24, "volume": 29131.0}, {"date": "2020-03-09", "close": 31.63, "volume": 28374.0}, {"date": "2020-03-10", "close": 31.39, "volume": 57391.0}, {"date": "2020-03-11", "close": 29.47, "volume": 54716.0}, {"date": "2020-03-12", "close": 27.67, "volume": 77273.0}, {"date": "2020-03-13", "close": 28.43, "volume": 106646.0}, {"date": "2020-03-16", "close": 24.47, "volume": 64027.0}, {"date": "2020-03-17", "close": 24.965, "volume": 80814.0}, {"date": "2020-03-18", "close": 21.35, "volume": 84515.0}, {"date": "2020-03-19", "close": 20.42, "volume": 68799.0}, {"date": "2020-03-20", "close": 21.54, "volume": 64433.0}, {"date": "2020-03-23", "close": 20.725, "volume": 58249.0}, {"date": "2020-03-24", "close": 21.9, "volume": 71618.0}, {"date": "2020-03-25", "close": 19.96, "volume": 46020.0}, {"date": "2020-03-26", "close": 24.07, "volume": 56074.0}, {"date": "2020-03-27", "close": 22.96, "volume": 50811.0}, {"date": "2020-03-30", "close": 24.52, "volume": 69961.0}, {"date": "2020-03-31", "close": 24.11, "volume": 61573.0}, {"date": "2020-04-01", "close": 22.93, "volume": 45133.0}, {"date": "2020-04-02", "close": 24.01, "volume": 41681.0}, {"date": "2020-04-03", "close": 23.816, "volume": 41722.0}, {"date": "2020-04-06", "close": 24.1, "volume": 63796.0}, {"date": "2020-04-07", "close": 24.91, "volume": 112291.0}, {"date": "2020-04-08", "close": 24.95, "volume": 320638.0}, {"date": "2020-04-09", "close": 24.52, "volume": 39555.0}, {"date": "2020-04-13", "close": 24.56, "volume": 33865.0}, {"date": "2020-04-14", "close": 25.19, "volume": 78516.0}, {"date": "2020-04-15", "close": 25.12, "volume": 49021.0}, {"date": "2020-04-16", "close": 25.51, "volume": 48106.0}, {"date": "2020-04-17", "close": 27.98, "volume": 53901.0}, {"date": "2020-04-20", "close": 28.59, "volume": 53707.0}, {"date": "2020-04-21", "close": 27.2, "volume": 86413.0}, {"date": "2020-04-22", "close": 28.484, "volume": 39029.0}, {"date": "2020-04-23", "close": 27.85, "volume": 48268.0}, {"date": "2020-04-24", "close": 27.93, "volume": 26978.0}, {"date": "2020-04-27", "close": 29.41, "volume": 55164.0}, {"date": "2020-04-28", "close": 29.535, "volume": 60987.0}, {"date": "2020-04-29", "close": 29.67, "volume": 28683.0}, {"date": "2020-04-30", "close": 29.69, "volume": 28033.0}, {"date": "2020-05-01", "close": 29.38, "volume": 23184.0}, {"date": "2020-05-04", "close": 29.21, "volume": 38046.0}, {"date": "2020-05-05", "close": 29.15, "volume": 24159.0}, {"date": "2020-05-06", "close": 29.39, "volume": 20572.0}, {"date": "2020-05-07", "close": 30.4, "volume": 28413.0}, {"date": "2020-05-08", "close": 30.76, "volume": 21583.0}, {"date": "2020-05-11", "close": 30.32, "volume": 26730.0}, {"date": "2020-05-12", "close": 30.03, "volume": 82884.0}, {"date": "2020-05-13", "close": 29.48, "volume": 27092.0}, {"date": "2020-05-14", "close": 28.31, "volume": 91757.0}, {"date": "2020-05-15", "close": 28.37, "volume": 160835.0}, {"date": "2020-05-18", "close": 29.7499, "volume": 50315.0}, {"date": "2020-05-19", "close": 30.13, "volume": 40851.0}, {"date": "2020-05-20", "close": 30.24, "volume": 33005.0}, {"date": "2020-05-21", "close": 30.27, "volume": 20819.0}, {"date": "2020-05-22", "close": 30.26, "volume": 19768.0}, {"date": "2020-05-26", "close": 30.56, "volume": 22964.0}, {"date": "2020-05-27", "close": 30.18, "volume": 49083.0}, {"date": "2020-05-28", "close": 30.15, "volume": 19336.0}, {"date": "2020-05-29", "close": 31.35, "volume": 20478.0}, {"date": "2020-06-01", "close": 31.205, "volume": 18609.0}, {"date": "2020-06-02", "close": 31.59, "volume": 35627.0}, {"date": "2020-06-03", "close": 32.204, "volume": 23821.0}, {"date": "2020-06-04", "close": 31.55, "volume": 27209.0}, {"date": "2020-06-05", "close": 30.72, "volume": 23412.0}, {"date": "2020-06-08", "close": 31.08, "volume": 17077.0}, {"date": "2020-06-09", "close": 29.96, "volume": 20363.0}, {"date": "2020-06-10", "close": 31.79, "volume": 55477.0}, {"date": "2020-06-11", "close": 30.85, "volume": 16965.0}, {"date": "2020-06-12", "close": 30.2625, "volume": 20419.0}, {"date": "2020-06-15", "close": 31.61, "volume": 21287.0}, {"date": "2020-06-16", "close": 31.35, "volume": 24615.0}, {"date": "2020-06-17", "close": 31.75, "volume": 19339.0}, {"date": "2020-06-18", "close": 32.1313, "volume": 23602.0}, {"date": "2020-06-19", "close": 31.9, "volume": 18217.0}, {"date": "2020-06-22", "close": 32.49, "volume": 24167.0}, {"date": "2020-06-23", "close": 32.51, "volume": 19003.0}, {"date": "2020-06-24", "close": 30.83, "volume": 13400.0}, {"date": "2020-06-25", "close": 31.45, "volume": 16819.0}, {"date": "2020-06-26", "close": 31.39, "volume": 17126.0}, {"date": "2020-06-29", "close": 32.31, "volume": 13021.0}, {"date": "2020-06-30", "close": 32.4, "volume": 9456.0}, {"date": "2020-07-01", "close": 32.79, "volume": 9135.0}, {"date": "2020-07-02", "close": 32.84, "volume": 37430.0}, {"date": "2020-07-06", "close": 33.23, "volume": 19850.0}, {"date": "2020-07-07", "close": 32.78, "volume": 23403.0}, {"date": "2020-07-08", "close": 33.43, "volume": 19052.0}, {"date": "2020-07-09", "close": 33.69, "volume": 89147.0}, {"date": "2020-07-10", "close": 33.645, "volume": 19203.0}, {"date": "2020-07-13", "close": 34.25, "volume": 66601.0}, {"date": "2020-07-14", "close": 34.545, "volume": 80227.0}, {"date": "2020-07-15", "close": 35.26, "volume": 23894.0}, {"date": "2020-07-16", "close": 35.39, "volume": 18894.0}, {"date": "2020-07-17", "close": 34.79, "volume": 95852.0}, {"date": "2020-07-20", "close": 35.605, "volume": 11646.0}, {"date": "2020-07-21", "close": 35.53, "volume": 15616.0}, {"date": "2020-07-22", "close": 35.525, "volume": 11980.0}, {"date": "2020-07-23", "close": 35.595, "volume": 16005.0}, {"date": "2020-07-24", "close": 35.45, "volume": 16551.0}, {"date": "2020-07-27", "close": 35.838, "volume": 14223.0}, {"date": "2020-07-28", "close": 35.7, "volume": 12932.0}, {"date": "2020-07-29", "close": 36.18, "volume": 11001.0}, {"date": "2020-07-30", "close": 37.11, "volume": 19526.0}, {"date": "2020-07-31", "close": 35.67, "volume": 14896.0}, {"date": "2020-08-03", "close": 36.5, "volume": 10512.0}, {"date": "2020-08-04", "close": 35.685, "volume": 21427.0}, {"date": "2020-08-05", "close": 36.07, "volume": 10309.0}, {"date": "2020-08-06", "close": 36.0, "volume": 224986.0}, {"date": "2020-08-07", "close": 36.152, "volume": 173682.0}, {"date": "2020-08-10", "close": 36.04, "volume": 149960.0}, {"date": "2020-08-11", "close": 34.55, "volume": 246389.0}, {"date": "2020-08-12", "close": 34.86, "volume": 536433.0}, {"date": "2020-08-13", "close": 34.97, "volume": 68160.0}, {"date": "2020-08-14", "close": 34.7299, "volume": 46044.0}, {"date": "2020-08-17", "close": 35.1845, "volume": 9493.0}, {"date": "2020-08-18", "close": 35.07, "volume": 15422.0}, {"date": "2020-08-19", "close": 34.78, "volume": 25585.0}, {"date": "2020-08-20", "close": 35.36, "volume": 14592.0}, {"date": "2020-08-21", "close": 34.9, "volume": 35168.0}, {"date": "2020-08-24", "close": 35.43, "volume": 17146.0}, {"date": "2020-08-25", "close": 35.7, "volume": 17452.0}, {"date": "2020-08-26", "close": 35.84, "volume": 13842.0}, {"date": "2020-08-27", "close": 35.3875, "volume": 19243.0}, {"date": "2020-08-28", "close": 35.68, "volume": 14419.0}, {"date": "2020-08-31", "close": 35.96, "volume": 16707.0}, {"date": "2020-09-01", "close": 35.92, "volume": 114981.0}, {"date": "2020-09-02", "close": 36.47, "volume": 34374.0}, {"date": "2020-09-03", "close": 34.44, "volume": 17346.0}, {"date": "2020-09-04", "close": 34.57, "volume": 22377.0}, {"date": "2020-09-08", "close": 35.56, "volume": 21011.0}, {"date": "2020-09-09", "close": 36.0, "volume": 34017.0}, {"date": "2020-09-10", "close": 35.16, "volume": 29487.0}, {"date": "2020-09-11", "close": 35.395, "volume": 12400.0}, {"date": "2020-09-14", "close": 35.22, "volume": 50200.0}, {"date": "2020-09-15", "close": 35.385, "volume": 28320.0}, {"date": "2020-09-16", "close": 35.36, "volume": 45618.0}, {"date": "2020-09-17", "close": 36.18, "volume": 71380.0}, {"date": "2020-09-18", "close": 36.22, "volume": 20181.0}, {"date": "2020-09-21", "close": 34.661, "volume": 26260.0}, {"date": "2020-09-22", "close": 34.2725, "volume": 24985.0}, {"date": "2020-09-23", "close": 34.7525, "volume": 26030.0}, {"date": "2020-09-24", "close": 34.45, "volume": 21102.0}, {"date": "2020-09-25", "close": 35.03, "volume": 10622.0}, {"date": "2020-09-28", "close": 35.2925, "volume": 17980.0}, {"date": "2020-09-29", "close": 35.61, "volume": 13714.0}, {"date": "2020-09-30", "close": 34.9, "volume": 27556.0}, {"date": "2020-10-01", "close": 34.9, "volume": 22364.0}, {"date": "2020-10-02", "close": 35.02, "volume": 202919.0}, {"date": "2020-10-05", "close": 35.322, "volume": 27334.0}, {"date": "2020-10-06", "close": 33.82, "volume": 32323.0}, {"date": "2020-10-07", "close": 34.135, "volume": 37895.0}, {"date": "2020-10-08", "close": 34.4125, "volume": 8310.0}, {"date": "2020-10-09", "close": 35.37, "volume": 8331.0}, {"date": "2020-10-12", "close": 35.7201, "volume": 12595.0}, {"date": "2020-10-13", "close": 35.87, "volume": 9698.0}, {"date": "2020-10-14", "close": 35.2575, "volume": 10862.0}, {"date": "2020-10-15", "close": 34.5, "volume": 12745.0}, {"date": "2020-10-16", "close": 34.75, "volume": 22058.0}, {"date": "2020-10-19", "close": 34.12, "volume": 34532.0}, {"date": "2020-10-20", "close": 34.4, "volume": 44387.0}, {"date": "2020-10-21", "close": 34.14, "volume": 33833.0}, {"date": "2020-10-22", "close": 35.34, "volume": 20021.0}, {"date": "2020-10-23", "close": 36.175, "volume": 15560.0}, {"date": "2020-10-26", "close": 36.08, "volume": 18716.0}, {"date": "2020-10-27", "close": 36.06, "volume": 8242.0}, {"date": "2020-10-28", "close": 34.58, "volume": 20656.0}, {"date": "2020-10-29", "close": 35.07, "volume": 20723.0}, {"date": "2020-10-30", "close": 34.2799, "volume": 19888.0}, {"date": "2020-11-02", "close": 34.07, "volume": 97971.0}, {"date": "2020-11-03", "close": 35.44, "volume": 18889.0}, {"date": "2020-11-04", "close": 36.73, "volume": 11800.0}, {"date": "2020-11-05", "close": 37.6462, "volume": 11469.0}, {"date": "2020-11-06", "close": 37.5799, "volume": 33941.0}, {"date": "2020-11-09", "close": 35.88, "volume": 20121.0}, {"date": "2020-11-10", "close": 35.36, "volume": 16484.0}, {"date": "2020-11-11", "close": 35.98, "volume": 15885.0}, {"date": "2020-11-12", "close": 36.3, "volume": 11989.0}, {"date": "2020-11-13", "close": 36.16, "volume": 14669.0}, {"date": "2020-11-16", "close": 34.5148, "volume": 22651.0}, {"date": "2020-11-17", "close": 34.7, "volume": 22596.0}, {"date": "2020-11-18", "close": 34.45, "volume": 11776.0}, {"date": "2020-11-19", "close": 34.486, "volume": 26627.0}, {"date": "2020-11-20", "close": 34.925, "volume": 34624.0}, {"date": "2020-11-23", "close": 34.09, "volume": 22878.0}, {"date": "2020-11-24", "close": 32.97, "volume": 46245.0}, {"date": "2020-11-25", "close": 32.896, "volume": 25798.0}, {"date": "2020-11-27", "close": 33.17, "volume": 27604.0}, {"date": "2020-11-30", "close": 33.66, "volume": 25091.0}, {"date": "2020-12-01", "close": 33.395, "volume": 24386.0}, {"date": "2020-12-02", "close": 33.29, "volume": 26403.0}, {"date": "2020-12-03", "close": 33.64, "volume": 30986.0}, {"date": "2020-12-04", "close": 33.96, "volume": 40887.0}, {"date": "2020-12-07", "close": 33.63, "volume": 35061.0}, {"date": "2020-12-08", "close": 34.195, "volume": 24868.0}, {"date": "2020-12-09", "close": 34.05, "volume": 21676.0}, {"date": "2020-12-10", "close": 33.75, "volume": 30951.0}, {"date": "2020-12-11", "close": 33.215, "volume": 40886.0}, {"date": "2020-12-14", "close": 33.6, "volume": 27866.0}, {"date": "2020-12-15", "close": 34.69, "volume": 26865.0}, {"date": "2020-12-16", "close": 35.018, "volume": 25110.0}, {"date": "2020-12-17", "close": 35.12, "volume": 21478.0}, {"date": "2020-12-18", "close": 36.03, "volume": 29217.0}, {"date": "2020-12-21", "close": 34.75, "volume": 32909.0}, {"date": "2020-12-22", "close": 34.7901, "volume": 18087.0}, {"date": "2020-12-23", "close": 35.22, "volume": 24390.0}, {"date": "2020-12-24", "close": 35.12, "volume": 15843.0}, {"date": "2020-12-28", "close": 34.5, "volume": 30440.0}, {"date": "2020-12-29", "close": 36.27, "volume": 59340.0}, {"date": "2020-12-30", "close": 35.51, "volume": 27669.0}, {"date": "2020-12-31", "close": 35.6, "volume": 25518.0}, {"date": "2021-01-04", "close": 36.7, "volume": 31104.0}, {"date": "2021-01-05", "close": 36.71, "volume": 42956.0}, {"date": "2021-01-06", "close": 37.11, "volume": 56920.0}, {"date": "2021-01-07", "close": 36.88, "volume": 21538.0}, {"date": "2021-01-08", "close": 37.86, "volume": 51440.0}, {"date": "2021-01-11", "close": 37.2899, "volume": 59272.0}, {"date": "2021-01-12", "close": 36.6101, "volume": 18014.0}, {"date": "2021-01-13", "close": 37.21, "volume": 25935.0}, {"date": "2021-01-14", "close": 36.745, "volume": 32918.0}, {"date": "2021-01-15", "close": 36.21, "volume": 27918.0}, {"date": "2021-01-19", "close": 36.33, "volume": 20278.0}, {"date": "2021-01-20", "close": 36.37, "volume": 23428.0}, {"date": "2021-01-21", "close": 36.96, "volume": 40436.0}, {"date": "2021-01-22", "close": 36.8499, "volume": 21907.0}, {"date": "2021-01-25", "close": 36.42, "volume": 43327.0}, {"date": "2021-01-26", "close": 36.315, "volume": 192800.0}, {"date": "2021-01-27", "close": 35.15, "volume": 40967.0}, {"date": "2021-01-28", "close": 35.16, "volume": 26735.0}, {"date": "2021-01-29", "close": 34.82, "volume": 25224.0}, {"date": "2021-02-01", "close": 35.7552, "volume": 14591.0}, {"date": "2021-02-02", "close": 36.19, "volume": 14955.0}, {"date": "2021-02-03", "close": 36.625, "volume": 175356.0}, {"date": "2021-02-04", "close": 36.36, "volume": 42289.0}, {"date": "2021-02-05", "close": 35.8899, "volume": 65230.0}, {"date": "2021-02-08", "close": 35.82, "volume": 40542.0}, {"date": "2021-02-09", "close": 36.43, "volume": 36541.0}, {"date": "2021-02-10", "close": 36.0399, "volume": 27309.0}, {"date": "2021-02-11", "close": 36.3299, "volume": 28007.0}, {"date": "2021-02-12", "close": 37.0301, "volume": 27564.0}, {"date": "2021-02-16", "close": 37.04, "volume": 19891.0}, {"date": "2021-02-17", "close": 36.5699, "volume": 38346.0}, {"date": "2021-02-18", "close": 36.52, "volume": 58309.0}, {"date": "2021-02-19", "close": 35.7299, "volume": 24770.0}, {"date": "2021-02-22", "close": 34.87, "volume": 50439.0}, {"date": "2021-02-23", "close": 34.78, "volume": 23899.0}, {"date": "2021-02-24", "close": 34.19, "volume": 58790.0}, {"date": "2021-02-25", "close": 33.5675, "volume": 22883.0}, {"date": "2021-02-26", "close": 33.175, "volume": 32452.0}, {"date": "2021-03-01", "close": 33.77, "volume": 48831.0}, {"date": "2021-03-02", "close": 33.73, "volume": 92354.0}, {"date": "2021-03-03", "close": 34.0, "volume": 41928.0}, {"date": "2021-03-04", "close": 34.0599, "volume": 44794.0}, {"date": "2021-03-05", "close": 34.47, "volume": 98135.0}, {"date": "2021-03-08", "close": 33.0, "volume": 34726.0}, {"date": "2021-03-09", "close": 33.29, "volume": 29409.0}, {"date": "2021-03-10", "close": 32.79, "volume": 20033.0}, {"date": "2021-03-11", "close": 33.62, "volume": 35299.0}, {"date": "2021-03-12", "close": 33.5199, "volume": 32180.0}, {"date": "2021-03-15", "close": 33.06, "volume": 57721.0}, {"date": "2021-03-16", "close": 34.49, "volume": 81903.0}, {"date": "2021-03-17", "close": 34.445, "volume": 23977.0}, {"date": "2021-03-18", "close": 34.175, "volume": 23319.0}, {"date": "2021-03-19", "close": 33.83, "volume": 19303.0}, {"date": "2021-03-22", "close": 34.65, "volume": 28339.0}, {"date": "2021-03-23", "close": 34.495, "volume": 21744.0}, {"date": "2021-03-24", "close": 34.42, "volume": 14534.0}, {"date": "2021-03-25", "close": 34.6, "volume": 16338.0}, {"date": "2021-03-26", "close": 34.42, "volume": 26304.0}, {"date": "2021-03-29", "close": 34.39, "volume": 23186.0}, {"date": "2021-03-30", "close": 34.21, "volume": 34872.0}, {"date": "2021-03-31", "close": 34.2, "volume": 21931.0}, {"date": "2021-04-01", "close": 35.185, "volume": 30155.0}, {"date": "2021-04-05", "close": 35.6, "volume": 26926.0}, {"date": "2021-04-06", "close": 35.1199, "volume": 23167.0}, {"date": "2021-04-07", "close": 35.29, "volume": 32896.0}, {"date": "2021-04-08", "close": 35.475, "volume": 19601.0}, {"date": "2021-04-09", "close": 35.9601, "volume": 228508.0}, {"date": "2021-04-12", "close": 36.08, "volume": 35933.0}, {"date": "2021-04-13", "close": 35.8199, "volume": 29848.0}, {"date": "2021-04-14", "close": 35.58, "volume": 41018.0}, {"date": "2021-04-15", "close": 35.86, "volume": 25764.0}, {"date": "2021-04-16", "close": 36.84, "volume": 35178.0}, {"date": "2021-04-19", "close": 37.12, "volume": 35743.0}, {"date": "2021-04-20", "close": 36.05, "volume": 16725.0}, {"date": "2021-04-21", "close": 36.33, "volume": 22886.0}, {"date": "2021-04-22", "close": 35.8, "volume": 17067.0}, {"date": "2021-04-23", "close": 35.46, "volume": 14049.0}, {"date": "2021-04-26", "close": 35.53, "volume": 26164.0}, {"date": "2021-04-27", "close": 35.755, "volume": 27652.0}, {"date": "2021-04-28", "close": 36.33, "volume": 15645.0}, {"date": "2021-04-29", "close": 35.76, "volume": 29808.0}, {"date": "2021-04-30", "close": 34.9, "volume": 15068.0}, {"date": "2021-05-03", "close": 36.3099, "volume": 20697.0}, {"date": "2021-05-04", "close": 34.71, "volume": 30260.0}, {"date": "2021-05-05", "close": 34.84, "volume": 20633.0}, {"date": "2021-05-06", "close": 34.1, "volume": 31754.0}, {"date": "2021-05-07", "close": 34.495, "volume": 15445.0}, {"date": "2021-05-10", "close": 34.3116, "volume": 26322.0}, {"date": "2021-05-11", "close": 33.8, "volume": 24580.0}, {"date": "2021-05-12", "close": 33.4, "volume": 113022.0}, {"date": "2021-05-13", "close": 33.01, "volume": 34211.0}, {"date": "2021-05-14", "close": 33.33, "volume": 19606.0}, {"date": "2021-05-17", "close": 33.7625, "volume": 28286.0}, {"date": "2021-05-18", "close": 34.11, "volume": 59296.0}, {"date": "2021-05-19", "close": 33.75, "volume": 15356.0}, {"date": "2021-05-20", "close": 34.918, "volume": 27170.0}, {"date": "2021-05-21", "close": 34.85, "volume": 43023.0}, {"date": "2021-05-24", "close": 35.28, "volume": 22843.0}, {"date": "2021-05-25", "close": 35.2, "volume": 40931.0}, {"date": "2021-05-26", "close": 34.6, "volume": 19764.0}, {"date": "2021-05-27", "close": 34.84, "volume": 39389.0}, {"date": "2021-05-28", "close": 34.37, "volume": 22134.0}, {"date": "2021-06-01", "close": 34.585, "volume": 55613.0}, {"date": "2021-06-02", "close": 34.19, "volume": 19688.0}, {"date": "2021-06-03", "close": 34.31, "volume": 24663.0}, {"date": "2021-06-04", "close": 34.03, "volume": 360595.0}, {"date": "2021-06-07", "close": 33.82, "volume": 40712.0}, {"date": "2021-06-08", "close": 34.15, "volume": 32891.0}, {"date": "2021-06-09", "close": 34.14, "volume": 13705.0}, {"date": "2021-06-10", "close": 34.38, "volume": 34057.0}, {"date": "2021-06-11", "close": 34.59, "volume": 41697.0}, {"date": "2021-06-14", "close": 34.69, "volume": 20180.0}, {"date": "2021-06-15", "close": 34.78, "volume": 17208.0}, {"date": "2021-06-16", "close": 35.19, "volume": 31081.0}, {"date": "2021-06-17", "close": 35.135, "volume": 12446.0}, {"date": "2021-06-18", "close": 34.07, "volume": 12681.0}, {"date": "2021-06-21", "close": 34.08, "volume": 16717.0}, {"date": "2021-06-22", "close": 34.67, "volume": 17522.0}, {"date": "2021-06-23", "close": 35.2, "volume": 195602.0}, {"date": "2021-06-24", "close": 35.2, "volume": 296861.0}, {"date": "2021-06-25", "close": 35.15, "volume": 22589.0}, {"date": "2021-06-28", "close": 35.44, "volume": 34705.0}, {"date": "2021-06-29", "close": 35.4, "volume": 47827.0}, {"date": "2021-06-30", "close": 35.065, "volume": 72363.0}, {"date": "2021-07-01", "close": 35.27, "volume": 16503.0}, {"date": "2021-07-02", "close": 35.06, "volume": 26942.0}, {"date": "2021-07-06", "close": 35.4925, "volume": 14419.0}, {"date": "2021-07-07", "close": 36.52, "volume": 13405.0}, {"date": "2021-07-08", "close": 36.16, "volume": 20405.0}, {"date": "2021-07-09", "close": 36.0, "volume": 13407.0}, {"date": "2021-07-12", "close": 36.2, "volume": 31198.0}, {"date": "2021-07-13", "close": 36.36, "volume": 13844.0}, {"date": "2021-07-14", "close": 36.21, "volume": 19780.0}, {"date": "2021-07-15", "close": 35.51, "volume": 13896.0}, {"date": "2021-07-16", "close": 36.305, "volume": 33540.0}, {"date": "2021-07-19", "close": 35.9, "volume": 42036.0}, {"date": "2021-07-20", "close": 36.19, "volume": 21351.0}, {"date": "2021-07-21", "close": 36.43, "volume": 31307.0}, {"date": "2021-07-22", "close": 36.27, "volume": 21750.0}, {"date": "2021-07-23", "close": 36.93, "volume": 24948.0}, {"date": "2021-07-26", "close": 36.715, "volume": 32868.0}, {"date": "2021-07-27", "close": 37.1, "volume": 26738.0}, {"date": "2021-07-28", "close": 37.285, "volume": 15003.0}, {"date": "2021-07-29", "close": 40.13, "volume": 15676.0}, {"date": "2021-07-30", "close": 40.15, "volume": 18291.0}, {"date": "2021-08-02", "close": 39.545, "volume": 21788.0}, {"date": "2021-08-03", "close": 40.5999, "volume": 25513.0}, {"date": "2021-08-04", "close": 40.13, "volume": 18545.0}, {"date": "2021-08-05", "close": 40.97, "volume": 12066.0}, {"date": "2021-08-06", "close": 39.51, "volume": 16343.0}, {"date": "2021-08-09", "close": 39.4, "volume": 18758.0}, {"date": "2021-08-10", "close": 39.77, "volume": 18017.0}, {"date": "2021-08-11", "close": 39.6, "volume": 17308.0}, {"date": "2021-08-12", "close": 39.3701, "volume": 26523.0}, {"date": "2021-08-13", "close": 39.735, "volume": 15903.0}, {"date": "2021-08-16", "close": 39.52, "volume": 18127.0}, {"date": "2021-08-17", "close": 40.75, "volume": 32531.0}, {"date": "2021-08-18", "close": 40.21, "volume": 34379.0}, {"date": "2021-08-19", "close": 40.445, "volume": 18649.0}, {"date": "2021-08-20", "close": 41.4, "volume": 13543.0}, {"date": "2021-08-23", "close": 40.67, "volume": 17188.0}, {"date": "2021-08-24", "close": 40.41, "volume": 34031.0}, {"date": "2021-08-25", "close": 40.245, "volume": 14447.0}, {"date": "2021-08-26", "close": 40.25, "volume": 14041.0}, {"date": "2021-08-27", "close": 40.45, "volume": 26361.0}, {"date": "2021-08-30", "close": 40.6, "volume": 14569.0}, {"date": "2021-08-31", "close": 40.755, "volume": 60557.0}, {"date": "2021-09-01", "close": 40.795, "volume": 117990.0}, {"date": "2021-09-02", "close": 40.715, "volume": 42142.0}, {"date": "2021-09-03", "close": 40.88, "volume": 33240.0}, {"date": "2021-09-07", "close": 40.61, "volume": 35222.0}, {"date": "2021-09-08", "close": 40.74, "volume": 18535.0}, {"date": "2021-09-09", "close": 41.34, "volume": 20696.0}, {"date": "2021-09-10", "close": 41.82, "volume": 12250.0}, {"date": "2021-09-13", "close": 41.42, "volume": 28540.0}, {"date": "2021-09-14", "close": 41.7475, "volume": 26077.0}, {"date": "2021-09-15", "close": 42.135, "volume": 10337.0}, {"date": "2021-09-16", "close": 42.695, "volume": 11609.0}, {"date": "2021-09-17", "close": 42.025, "volume": 44391.0}, {"date": "2021-09-20", "close": 41.81, "volume": 16168.0}, {"date": "2021-09-21", "close": 42.43, "volume": 19951.0}, {"date": "2021-09-22", "close": 43.06, "volume": 31624.0}, {"date": "2021-09-23", "close": 42.36, "volume": 19564.0}, {"date": "2021-09-24", "close": 41.26, "volume": 19704.0}, {"date": "2021-09-27", "close": 40.56, "volume": 12479.0}, {"date": "2021-09-28", "close": 39.59, "volume": 13231.0}, {"date": "2021-09-29", "close": 40.09, "volume": 19295.0}, {"date": "2021-09-30", "close": 40.08, "volume": 12560.0}, {"date": "2021-10-01", "close": 40.32, "volume": 12766.0}, {"date": "2021-10-04", "close": 40.12, "volume": 21227.0}, {"date": "2021-10-05", "close": 40.95, "volume": 32732.0}, {"date": "2021-10-06", "close": 40.7, "volume": 25027.0}, {"date": "2021-10-07", "close": 40.472, "volume": 11253.0}, {"date": "2021-10-08", "close": 40.89, "volume": 12557.0}, {"date": "2021-10-11", "close": 40.48, "volume": 18322.0}, {"date": "2021-10-12", "close": 40.595, "volume": 61953.0}, {"date": "2021-10-13", "close": 41.302, "volume": 15640.0}, {"date": "2021-10-14", "close": 41.62, "volume": 13580.0}, {"date": "2021-10-15", "close": 41.96, "volume": 17481.0}, {"date": "2021-10-18", "close": 41.435, "volume": 30442.0}, {"date": "2021-10-19", "close": 42.016, "volume": 24352.0}, {"date": "2021-10-20", "close": 42.04, "volume": 12109.0}, {"date": "2021-10-21", "close": 41.53, "volume": 12474.0}, {"date": "2021-10-22", "close": 42.09, "volume": 10626.0}, {"date": "2021-10-25", "close": 41.78, "volume": 12634.0}, {"date": "2021-10-26", "close": 41.38, "volume": 19596.0}, {"date": "2021-10-27", "close": 41.165, "volume": 36539.0}, {"date": "2021-10-28", "close": 41.44, "volume": 10647.0}, {"date": "2021-10-29", "close": 40.94, "volume": 18861.0}, {"date": "2021-11-01", "close": 41.67, "volume": 46527.0}, {"date": "2021-11-02", "close": 42.12, "volume": 12792.0}, {"date": "2021-11-03", "close": 42.11, "volume": 23639.0}, {"date": "2021-11-04", "close": 41.3, "volume": 14199.0}, {"date": "2021-11-05", "close": 41.96, "volume": 19547.0}, {"date": "2021-11-08", "close": 42.33, "volume": 18458.0}, {"date": "2021-11-09", "close": 41.67, "volume": 28559.0}, {"date": "2021-11-10", "close": 41.95, "volume": 15179.0}, {"date": "2021-11-11", "close": 42.9599, "volume": 18245.0}, {"date": "2021-11-12", "close": 43.115, "volume": 10521.0}, {"date": "2021-11-15", "close": 42.65, "volume": 11110.0}, {"date": "2021-11-16", "close": 42.35, "volume": 20260.0}, {"date": "2021-11-17", "close": 43.02, "volume": 25325.0}, {"date": "2021-11-18", "close": 42.9054, "volume": 14203.0}, {"date": "2021-11-19", "close": 43.085, "volume": 13654.0}, {"date": "2021-11-22", "close": 42.82, "volume": 13488.0}, {"date": "2021-11-23", "close": 41.65, "volume": 20848.0}, {"date": "2021-11-24", "close": 42.36, "volume": 18088.0}, {"date": "2021-11-26", "close": 41.535, "volume": 9977.0}, {"date": "2021-11-29", "close": 41.8301, "volume": 39627.0}, {"date": "2021-11-30", "close": 41.5425, "volume": 22715.0}, {"date": "2021-12-01", "close": 40.95, "volume": 30256.0}, {"date": "2021-12-02", "close": 41.44, "volume": 24013.0}, {"date": "2021-12-03", "close": 41.37, "volume": 16846.0}, {"date": "2021-12-06", "close": 42.05, "volume": 36691.0}, {"date": "2021-12-07", "close": 41.95, "volume": 17347.0}, {"date": "2021-12-08", "close": 42.28, "volume": 18243.0}, {"date": "2021-12-09", "close": 42.52, "volume": 27372.0}, {"date": "2021-12-10", "close": 42.32, "volume": 32114.0}, {"date": "2021-12-13", "close": 42.22, "volume": 19365.0}, {"date": "2021-12-14", "close": 36.69, "volume": 51688.0}, {"date": "2021-12-15", "close": 35.255, "volume": 48277.0}, {"date": "2021-12-16", "close": 35.615, "volume": 45320.0}, {"date": "2021-12-17", "close": 35.785, "volume": 87939.0}, {"date": "2021-12-20", "close": 38.12, "volume": 94037.0}, {"date": "2021-12-21", "close": 39.06, "volume": 54868.0}, {"date": "2021-12-22", "close": 39.07, "volume": 141987.0}, {"date": "2021-12-23", "close": 39.01, "volume": 38713.0}, {"date": "2021-12-27", "close": 39.175, "volume": 34147.0}, {"date": "2021-12-28", "close": 39.56, "volume": 30102.0}, {"date": "2021-12-29", "close": 39.84, "volume": 35419.0}, {"date": "2021-12-30", "close": 39.72, "volume": 25977.0}, {"date": "2021-12-31", "close": 40.13, "volume": 20905.0}, {"date": "2022-01-03", "close": 39.89, "volume": 24529.0}, {"date": "2022-01-04", "close": 39.07, "volume": 40459.0}, {"date": "2022-01-05", "close": 38.0, "volume": 68929.0}, {"date": "2022-01-06", "close": 37.76, "volume": 46594.0}, {"date": "2022-01-07", "close": 37.3875, "volume": 27659.0}, {"date": "2022-01-10", "close": 36.9, "volume": 54082.0}, {"date": "2022-01-11", "close": 37.02, "volume": 41507.0}, {"date": "2022-01-12", "close": 37.01, "volume": 27291.0}, {"date": "2022-01-13", "close": 36.45, "volume": 38394.0}, {"date": "2022-01-14", "close": 35.99, "volume": 44661.0}, {"date": "2022-01-18", "close": 35.2225, "volume": 69971.0}, {"date": "2022-01-19", "close": 35.385, "volume": 52723.0}, {"date": "2022-01-20", "close": 36.03, "volume": 78221.0}, {"date": "2022-01-21", "close": 35.93, "volume": 52585.0}, {"date": "2022-01-24", "close": 36.17, "volume": 76943.0}, {"date": "2022-01-25", "close": 35.36, "volume": 62749.0}, {"date": "2022-01-26", "close": 34.305, "volume": 62513.0}, {"date": "2022-01-27", "close": 34.725, "volume": 54223.0}, {"date": "2022-01-28", "close": 35.45, "volume": 74418.0}, {"date": "2022-01-31", "close": 35.59, "volume": 52540.0}, {"date": "2022-02-01", "close": 35.34, "volume": 50281.0}, {"date": "2022-02-02", "close": 36.22, "volume": 39770.0}, {"date": "2022-02-03", "close": 35.455, "volume": 37464.0}, {"date": "2022-02-04", "close": 35.544, "volume": 31258.0}, {"date": "2022-02-07", "close": 35.25, "volume": 79326.0}, {"date": "2022-02-08", "close": 35.33, "volume": 40735.0}, {"date": "2022-02-09", "close": 35.16, "volume": 48504.0}, {"date": "2022-02-10", "close": 34.9425, "volume": 41581.0}, {"date": "2022-02-11", "close": 34.4, "volume": 40412.0}, {"date": "2022-02-14", "close": 34.1, "volume": 51112.0}, {"date": "2022-02-15", "close": 34.5825, "volume": 63002.0}, {"date": "2022-02-16", "close": 34.7, "volume": 40957.0}, {"date": "2022-02-17", "close": 34.48, "volume": 48658.0}, {"date": "2022-02-18", "close": 33.65, "volume": 43490.0}, {"date": "2022-02-22", "close": 33.49, "volume": 61919.0}, {"date": "2022-02-23", "close": 32.82, "volume": 72430.0}, {"date": "2022-02-24", "close": 33.36, "volume": 54431.0}, {"date": "2022-02-25", "close": 34.0, "volume": 59350.0}, {"date": "2022-02-28", "close": 34.42, "volume": 72759.0}, {"date": "2022-03-01", "close": 34.82, "volume": 43615.0}, {"date": "2022-03-02", "close": 35.24, "volume": 112981.0}, {"date": "2022-03-03", "close": 33.602, "volume": 52309.0}, {"date": "2022-03-04", "close": 32.28, "volume": 43734.0}, {"date": "2022-03-07", "close": 31.13, "volume": 89928.0}, {"date": "2022-03-08", "close": 29.5901, "volume": 103897.0}, {"date": "2022-03-09", "close": 31.44, "volume": 67172.0}, {"date": "2022-03-10", "close": 31.07, "volume": 54965.0}, {"date": "2022-03-11", "close": 31.02, "volume": 155744.0}, {"date": "2022-03-14", "close": 31.85, "volume": 61505.0}, {"date": "2022-03-15", "close": 31.858, "volume": 99581.0}, {"date": "2022-03-16", "close": 33.11, "volume": 62131.0}, {"date": "2022-03-17", "close": 33.53, "volume": 75039.0}, {"date": "2022-03-18", "close": 33.84, "volume": 104397.0}, {"date": "2022-03-21", "close": 33.605, "volume": 108757.0}, {"date": "2022-03-22", "close": 34.065, "volume": 75532.0}, {"date": "2022-03-23", "close": 33.6801, "volume": 51136.0}, {"date": "2022-03-24", "close": 34.28, "volume": 46281.0}, {"date": "2022-03-25", "close": 35.07, "volume": 45427.0}, {"date": "2022-03-28", "close": 34.58, "volume": 49164.0}, {"date": "2022-03-29", "close": 34.97, "volume": 39885.0}, {"date": "2022-03-30", "close": 34.61, "volume": 77684.0}, {"date": "2022-03-31", "close": 34.25, "volume": 50375.0}, {"date": "2022-04-01", "close": 34.3, "volume": 36270.0}, {"date": "2022-04-04", "close": 34.35, "volume": 34127.0}, {"date": "2022-04-05", "close": 34.75, "volume": 32026.0}, {"date": "2022-04-06", "close": 35.024, "volume": 43434.0}, {"date": "2022-04-07", "close": 34.8, "volume": 46553.0}, {"date": "2022-04-08", "close": 34.39, "volume": 29801.0}, {"date": "2022-04-11", "close": 34.3, "volume": 42298.0}, {"date": "2022-04-12", "close": 34.45, "volume": 33230.0}, {"date": "2022-04-13", "close": 34.76, "volume": 45045.0}, {"date": "2022-04-14", "close": 34.665, "volume": 27502.0}, {"date": "2022-04-18", "close": 34.5699, "volume": 44799.0}, {"date": "2022-04-19", "close": 33.73, "volume": 98423.0}, {"date": "2022-04-20", "close": 33.65, "volume": 52593.0}, {"date": "2022-04-21", "close": 34.49, "volume": 107662.0}, {"date": "2022-04-22", "close": 34.52, "volume": 37077.0}, {"date": "2022-04-25", "close": 34.71, "volume": 89259.0}, {"date": "2022-04-26", "close": 33.18, "volume": 72213.0}, {"date": "2022-04-27", "close": 33.86, "volume": 36525.0}, {"date": "2022-04-28", "close": 35.3, "volume": 51213.0}, {"date": "2022-04-29", "close": 34.66, "volume": 36991.0}, {"date": "2022-05-02", "close": 34.27, "volume": 50271.0}, {"date": "2022-05-03", "close": 34.56, "volume": 57331.0}, {"date": "2022-05-04", "close": 34.63, "volume": 44105.0}, {"date": "2022-05-05", "close": 34.03, "volume": 50545.0}, {"date": "2022-05-06", "close": 32.676, "volume": 55287.0}, {"date": "2022-05-09", "close": 31.95, "volume": 81408.0}, {"date": "2022-05-10", "close": 31.33, "volume": 103391.0}, {"date": "2022-05-11", "close": 31.22, "volume": 81697.0}, {"date": "2022-05-12", "close": 31.5495, "volume": 62945.0}, {"date": "2022-05-13", "close": 32.06, "volume": 35873.0}, {"date": "2022-05-16", "close": 32.1182, "volume": 58180.0}, {"date": "2022-05-17", "close": 32.723, "volume": 42754.0}, {"date": "2022-05-18", "close": 30.54, "volume": 38375.0}, {"date": "2022-05-19", "close": 30.86, "volume": 53988.0}, {"date": "2022-05-20", "close": 30.67, "volume": 80879.0}, {"date": "2022-05-23", "close": 31.28, "volume": 107378.0}, {"date": "2022-05-24", "close": 30.94, "volume": 48537.0}, {"date": "2022-05-25", "close": 31.0025, "volume": 78500.0}, {"date": "2022-05-26", "close": 31.445, "volume": 37424.0}, {"date": "2022-05-27", "close": 32.195, "volume": 61554.0}, {"date": "2022-05-31", "close": 31.72, "volume": 71701.0}, {"date": "2022-06-01", "close": 31.07, "volume": 59846.0}, {"date": "2022-06-02", "close": 30.74, "volume": 84289.0}, {"date": "2022-06-03", "close": 30.36, "volume": 86824.0}, {"date": "2022-06-06", "close": 31.56, "volume": 234536.0}, {"date": "2022-06-07", "close": 31.98, "volume": 85804.0}, {"date": "2022-06-08", "close": 30.97, "volume": 62914.0}, {"date": "2022-06-09", "close": 30.43, "volume": 245847.0}, {"date": "2022-06-10", "close": 29.48, "volume": 91564.0}, {"date": "2022-06-13", "close": 28.57, "volume": 81707.0}, {"date": "2022-06-14", "close": 27.15, "volume": 137455.0}, {"date": "2022-06-15", "close": 27.79, "volume": 106096.0}, {"date": "2022-06-16", "close": 27.5601, "volume": 109599.0}, {"date": "2022-06-17", "close": 27.22, "volume": 73482.0}, {"date": "2022-06-21", "close": 27.66, "volume": 93400.0}, {"date": "2022-06-22", "close": 28.155, "volume": 85136.0}, {"date": "2022-06-23", "close": 28.78, "volume": 66944.0}, {"date": "2022-06-24", "close": 29.715, "volume": 60087.0}, {"date": "2022-06-27", "close": 29.87, "volume": 111921.0}, {"date": "2022-06-28", "close": 29.46, "volume": 103185.0}, {"date": "2022-06-29", "close": 29.28, "volume": 109286.0}, {"date": "2022-06-30", "close": 29.11, "volume": 73495.0}, {"date": "2022-07-01", "close": 29.3, "volume": 94696.0}, {"date": "2022-07-05", "close": 29.44, "volume": 83475.0}, {"date": "2022-07-06", "close": 29.93, "volume": 76554.0}, {"date": "2022-07-07", "close": 30.25, "volume": 55855.0}, {"date": "2022-07-08", "close": 30.2, "volume": 81200.0}, {"date": "2022-07-11", "close": 30.26, "volume": 102473.0}, {"date": "2022-07-12", "close": 30.0, "volume": 179614.0}, {"date": "2022-07-13", "close": 29.45, "volume": 189311.0}, {"date": "2022-07-14", "close": 29.298, "volume": 46473.0}, {"date": "2022-07-15", "close": 30.28, "volume": 106409.0}, {"date": "2022-07-18", "close": 30.46, "volume": 52022.0}, {"date": "2022-07-19", "close": 30.93, "volume": 70405.0}, {"date": "2022-07-20", "close": 30.546, "volume": 28481.0}, {"date": "2022-07-21", "close": 30.86, "volume": 375269.0}, {"date": "2022-07-22", "close": 30.75, "volume": 24083.0}, {"date": "2022-07-25", "close": 30.54, "volume": 269838.0}, {"date": "2022-07-26", "close": 30.08, "volume": 43866.0}, {"date": "2022-07-27", "close": 30.66, "volume": 43373.0}, {"date": "2022-07-28", "close": 32.25, "volume": 82381.0}, {"date": "2022-07-29", "close": 32.87, "volume": 70258.0}, {"date": "2022-08-01", "close": 32.805, "volume": 56150.0}, {"date": "2022-08-02", "close": 32.73, "volume": 34851.0}, {"date": "2022-08-03", "close": 33.18, "volume": 28775.0}, {"date": "2022-08-04", "close": 33.49, "volume": 14706.0}, {"date": "2022-08-05", "close": 32.695, "volume": 50837.0}, {"date": "2022-08-08", "close": 32.88, "volume": 60165.0}, {"date": "2022-08-09", "close": 32.47, "volume": 26799.0}, {"date": "2022-08-10", "close": 33.4, "volume": 37514.0}, {"date": "2022-08-11", "close": 32.5, "volume": 35154.0}, {"date": "2022-08-12", "close": 32.48, "volume": 67637.0}, {"date": "2022-08-15", "close": 32.56, "volume": 50158.0}, {"date": "2022-08-16", "close": 32.655, "volume": 43236.0}, {"date": "2022-08-17", "close": 32.47, "volume": 25085.0}, {"date": "2022-08-18", "close": 32.24, "volume": 53752.0}, {"date": "2022-08-19", "close": 31.97, "volume": 71277.0}, {"date": "2022-08-22", "close": 31.83, "volume": 51985.0}, {"date": "2022-08-23", "close": 31.35, "volume": 23191.0}, {"date": "2022-08-24", "close": 31.455, "volume": 28376.0}, {"date": "2022-08-25", "close": 32.22, "volume": 49356.0}, {"date": "2022-08-26", "close": 31.06, "volume": 33269.0}, {"date": "2022-08-29", "close": 30.6, "volume": 61290.0}, {"date": "2022-08-30", "close": 30.63, "volume": 49186.0}, {"date": "2022-08-31", "close": 30.21, "volume": 29810.0}, {"date": "2022-09-01", "close": 29.72, "volume": 57123.0}, {"date": "2022-09-02", "close": 29.57, "volume": 45981.0}, {"date": "2022-09-06", "close": 30.35, "volume": 75573.0}, {"date": "2022-09-07", "close": 30.98, "volume": 66868.0}, {"date": "2022-09-08", "close": 31.41, "volume": 57839.0}, {"date": "2022-09-09", "close": 31.98, "volume": 37735.0}, {"date": "2022-09-12", "close": 32.34, "volume": 52040.0}, {"date": "2022-09-13", "close": 31.36, "volume": 90549.0}, {"date": "2022-09-14", "close": 30.99, "volume": 34819.0}, {"date": "2022-09-15", "close": 30.07, "volume": 55803.0}, {"date": "2022-09-16", "close": 29.77, "volume": 45459.0}, {"date": "2022-09-19", "close": 29.93, "volume": 63522.0}, {"date": "2022-09-20", "close": 29.12, "volume": 53857.0}, {"date": "2022-09-21", "close": 28.84, "volume": 54988.0}, {"date": "2022-09-22", "close": 28.21, "volume": 84422.0}, {"date": "2022-09-23", "close": 27.03, "volume": 66366.0}, {"date": "2022-09-26", "close": 26.51, "volume": 133075.0}, {"date": "2022-09-27", "close": 25.67, "volume": 159860.0}, {"date": "2022-09-28", "close": 25.68, "volume": 117695.0}, {"date": "2022-09-29", "close": 26.17, "volume": 232085.0}, {"date": "2022-09-30", "close": 26.31, "volume": 190713.0}, {"date": "2022-10-03", "close": 26.8, "volume": 220527.0}, {"date": "2022-10-04", "close": 28.46, "volume": 259232.0}, {"date": "2022-10-05", "close": 27.85, "volume": 92635.0}, {"date": "2022-10-06", "close": 27.22, "volume": 131512.0}, {"date": "2022-10-07", "close": 26.22, "volume": 59817.0}, {"date": "2022-10-10", "close": 25.69, "volume": 130899.0}, {"date": "2022-10-11", "close": 25.58, "volume": 596519.0}, {"date": "2022-10-12", "close": 26.95, "volume": 5824903.0}, {"date": "2022-10-13", "close": 27.58, "volume": 2507746.0}, {"date": "2022-10-14", "close": 27.88, "volume": 8801697.0}, {"date": "2022-10-17", "close": 28.4, "volume": 10154430.0}, {"date": "2022-10-18", "close": 28.99, "volume": 11853090.0}, {"date": "2022-10-19", "close": 28.2, "volume": 1843133.0}, {"date": "2022-10-20", "close": 28.34, "volume": 3306114.0}, {"date": "2022-10-21", "close": 28.29, "volume": 2484057.0}, {"date": "2022-10-24", "close": 28.71, "volume": 1165971.0}, {"date": "2022-10-25", "close": 29.83, "volume": 2028563.0}, {"date": "2022-10-26", "close": 31.37, "volume": 3434024.0}, {"date": "2022-10-27", "close": 31.04, "volume": 990286.0}, {"date": "2022-10-28", "close": 31.11, "volume": 3858453.0}, {"date": "2022-10-31", "close": 30.94, "volume": 2414330.0}, {"date": "2022-11-01", "close": 29.94, "volume": 2090735.0}, {"date": "2022-11-02", "close": 29.63, "volume": 4266350.0}, {"date": "2022-11-03", "close": 28.96, "volume": 2986828.0}, {"date": "2022-11-04", "close": 29.46, "volume": 818827.0}, {"date": "2022-11-07", "close": 30.19, "volume": 2915420.0}, {"date": "2022-11-08", "close": 30.8, "volume": 1087024.0}, {"date": "2022-11-09", "close": 30.71, "volume": 470323.0}, {"date": "2022-11-10", "close": 32.64, "volume": 730520.0}, {"date": "2022-11-11", "close": 31.91, "volume": 620756.0}, {"date": "2022-11-14", "close": 30.97, "volume": 351928.0}, {"date": "2022-11-15", "close": 31.41, "volume": 487473.0}, {"date": "2022-11-16", "close": 32.05, "volume": 494922.0}, {"date": "2022-11-17", "close": 31.48, "volume": 547422.0}, {"date": "2022-11-18", "close": 31.89, "volume": 837914.0}, {"date": "2022-11-21", "close": 32.18, "volume": 329902.0}, {"date": "2022-11-22", "close": 32.14, "volume": 252411.0}, {"date": "2022-11-23", "close": 32.39, "volume": 222451.0}, {"date": "2022-11-25", "close": 32.98, "volume": 221031.0}, {"date": "2022-11-28", "close": 32.83, "volume": 264875.0}, {"date": "2022-11-29", "close": 32.02, "volume": 226207.0}, {"date": "2022-11-30", "close": 33.05, "volume": 635202.0}, {"date": "2022-12-01", "close": 33.53, "volume": 435286.0}, {"date": "2022-12-02", "close": 33.55, "volume": 315263.0}, {"date": "2022-12-05", "close": 32.87, "volume": 345052.0}, {"date": "2022-12-06", "close": 32.55, "volume": 738815.0}, {"date": "2022-12-07", "close": 32.67, "volume": 1446654.0}, {"date": "2022-12-08", "close": 32.61, "volume": 208187.0}, {"date": "2022-12-09", "close": 32.6, "volume": 193431.0}, {"date": "2022-12-12", "close": 32.67, "volume": 348018.0}, {"date": "2022-12-13", "close": 32.79, "volume": 350977.0}, {"date": "2022-12-14", "close": 32.87, "volume": 210748.0}, {"date": "2022-12-15", "close": 32.46, "volume": 288197.0}, {"date": "2022-12-16", "close": 31.55, "volume": 348950.0}, {"date": "2022-12-19", "close": 31.21, "volume": 214183.0}, {"date": "2022-12-20", "close": 30.95, "volume": 1060634.0}, {"date": "2022-12-21", "close": 31.26, "volume": 222723.0}, {"date": "2022-12-22", "close": 30.79, "volume": 363285.0}, {"date": "2022-12-23", "close": 30.81, "volume": 226521.0}, {"date": "2022-12-27", "close": 30.8, "volume": 195534.0}, {"date": "2022-12-28", "close": 30.68, "volume": 313611.0}, {"date": "2022-12-29", "close": 31.08, "volume": 326525.0}, {"date": "2022-12-30", "close": 30.81, "volume": 247618.0}, {"date": "2023-01-03", "close": 31.21, "volume": 781830.0}, {"date": "2023-01-04", "close": 31.82, "volume": 347570.0}, {"date": "2023-01-05", "close": 30.72, "volume": 505466.0}, {"date": "2023-01-06", "close": 30.0, "volume": 734333.0}, {"date": "2023-01-09", "close": 30.55, "volume": 632438.0}, {"date": "2023-01-10", "close": 30.94, "volume": 438438.0}, {"date": "2023-01-11", "close": 31.5, "volume": 333438.0}, {"date": "2023-01-12", "close": 31.49, "volume": 334488.0}, {"date": "2023-01-13", "close": 31.99, "volume": 226351.0}, {"date": "2023-01-17", "close": 31.69, "volume": 153506.0}, {"date": "2023-01-18", "close": 31.56, "volume": 205335.0}, {"date": "2023-01-19", "close": 31.03, "volume": 275614.0}, {"date": "2023-01-20", "close": 31.44, "volume": 196640.0}, {"date": "2023-01-23", "close": 31.4, "volume": 523376.0}, {"date": "2023-01-24", "close": 31.55, "volume": 99480.0}, {"date": "2023-01-25", "close": 31.2, "volume": 514437.0}, {"date": "2023-01-26", "close": 31.37, "volume": 220715.0}, {"date": "2023-01-27", "close": 31.25, "volume": 174711.0}, {"date": "2023-01-30", "close": 30.84, "volume": 328102.0}, {"date": "2023-01-31", "close": 30.42, "volume": 591696.0}, {"date": "2023-02-01", "close": 30.61, "volume": 265443.0}, {"date": "2023-02-02", "close": 31.03, "volume": 225709.0}, {"date": "2023-02-03", "close": 30.35, "volume": 250175.0}, {"date": "2023-02-06", "close": 30.22, "volume": 202746.0}, {"date": "2023-02-07", "close": 30.05, "volume": 334550.0}, {"date": "2023-02-08", "close": 30.19, "volume": 327645.0}, {"date": "2023-02-09", "close": 30.44, "volume": 279428.0}, {"date": "2023-02-10", "close": 30.09, "volume": 262802.0}, {"date": "2023-02-13", "close": 30.38, "volume": 170370.0}, {"date": "2023-02-14", "close": 30.4, "volume": 203636.0}, {"date": "2023-02-15", "close": 30.36, "volume": 176501.0}, {"date": "2023-02-16", "close": 30.64, "volume": 191005.0}, {"date": "2023-02-17", "close": 30.58, "volume": 422492.0}, {"date": "2023-02-21", "close": 30.55, "volume": 618449.0}, {"date": "2023-02-22", "close": 31.08, "volume": 501185.0}, {"date": "2023-02-23", "close": 30.72, "volume": 252663.0}, {"date": "2023-02-24", "close": 30.59, "volume": 448862.0}, {"date": "2023-02-27", "close": 31.18, "volume": 237477.0}, {"date": "2023-02-28", "close": 30.64, "volume": 188053.0}, {"date": "2023-03-01", "close": 30.67, "volume": 223278.0}, {"date": "2023-03-02", "close": 30.55, "volume": 518092.0}, {"date": "2023-03-03", "close": 30.95, "volume": 336490.0}, {"date": "2023-03-06", "close": 30.78, "volume": 293643.0}, {"date": "2023-03-07", "close": 30.62, "volume": 284205.0}, {"date": "2023-03-08", "close": 31.0, "volume": 167176.0}, {"date": "2023-03-09", "close": 31.41, "volume": 216858.0}, {"date": "2023-03-10", "close": 30.7, "volume": 306976.0}, {"date": "2023-03-13", "close": 30.58, "volume": 320054.0}, {"date": "2023-03-14", "close": 30.98, "volume": 305649.0}, {"date": "2023-03-15", "close": 30.48, "volume": 265137.0}, {"date": "2023-03-16", "close": 33.44, "volume": 989038.0}, {"date": "2023-03-17", "close": 32.97, "volume": 338835.0}, {"date": "2023-03-20", "close": 33.33, "volume": 283867.0}, {"date": "2023-03-21", "close": 34.18, "volume": 212379.0}, {"date": "2023-03-22", "close": 33.96, "volume": 160971.0}, {"date": "2023-03-23", "close": 34.26, "volume": 197034.0}, {"date": "2023-03-24", "close": 34.49, "volume": 581848.0}, {"date": "2023-03-27", "close": 35.13, "volume": 699569.0}, {"date": "2023-03-28", "close": 34.93, "volume": 284586.0}, {"date": "2023-03-29", "close": 35.16, "volume": 281214.0}, {"date": "2023-03-30", "close": 35.8, "volume": 245616.0}, {"date": "2023-03-31", "close": 36.51, "volume": 271254.0}, {"date": "2023-04-03", "close": 36.6, "volume": 291679.0}, {"date": "2023-04-04", "close": 36.54, "volume": 872596.0}, {"date": "2023-04-05", "close": 36.59, "volume": 741415.0}, {"date": "2023-04-06", "close": 37.14, "volume": 512080.0}, {"date": "2023-04-10", "close": 36.54, "volume": 209471.0}, {"date": "2023-04-11", "close": 36.73, "volume": 177876.0}, {"date": "2023-04-12", "close": 37.26, "volume": 228844.0}, {"date": "2023-04-13", "close": 37.6, "volume": 752874.0}, {"date": "2023-04-14", "close": 36.85, "volume": 145623.0}, {"date": "2023-04-17", "close": 37.19, "volume": 118861.0}, {"date": "2023-04-18", "close": 37.21, "volume": 237389.0}, {"date": "2023-04-19", "close": 37.16, "volume": 351432.0}, {"date": "2023-04-20", "close": 37.92, "volume": 332162.0}, {"date": "2023-04-21", "close": 37.92, "volume": 409724.0}, {"date": "2023-04-24", "close": 38.15, "volume": 646545.0}, {"date": "2023-04-25", "close": 37.55, "volume": 198553.0}, {"date": "2023-04-26", "close": 37.67, "volume": 347696.0}, {"date": "2023-04-27", "close": 38.7, "volume": 745348.0}, {"date": "2023-04-28", "close": 39.64, "volume": 328284.0}, {"date": "2023-05-01", "close": 39.48, "volume": 130209.0}, {"date": "2023-05-02", "close": 39.68, "volume": 294660.0}, {"date": "2023-05-03", "close": 40.11, "volume": 255728.0}, {"date": "2023-05-04", "close": 39.76, "volume": 387318.0}, {"date": "2023-05-05", "close": 39.83, "volume": 995954.0}, {"date": "2023-05-08", "close": 39.74, "volume": 95380.0}, {"date": "2023-05-09", "close": 40.11, "volume": 714217.0}, {"date": "2023-05-10", "close": 40.36, "volume": 440373.0}, {"date": "2023-05-11", "close": 40.14, "volume": 564283.0}, {"date": "2023-05-12", "close": 40.14, "volume": 544614.0}, {"date": "2023-05-15", "close": 40.58, "volume": 398913.0}, {"date": "2023-05-16", "close": 40.57, "volume": 340140.0}, {"date": "2023-05-17", "close": 40.63, "volume": 157560.0}, {"date": "2023-05-18", "close": 40.26, "volume": 233892.0}, {"date": "2023-05-19", "close": 39.96, "volume": 955919.0}, {"date": "2023-05-22", "close": 40.0, "volume": 360667.0}, {"date": "2023-05-23", "close": 39.24, "volume": 176890.0}, {"date": "2023-05-24", "close": 39.02, "volume": 400313.0}, {"date": "2023-05-25", "close": 38.82, "volume": 151054.0}, {"date": "2023-05-26", "close": 39.25, "volume": 162468.0}, {"date": "2023-05-30", "close": 39.28, "volume": 149339.0}, {"date": "2023-05-31", "close": 39.73, "volume": 140763.0}, {"date": "2023-06-01", "close": 40.14, "volume": 98021.0}, {"date": "2023-06-02", "close": 40.6, "volume": 158739.0}, {"date": "2023-06-05", "close": 40.41, "volume": 133135.0}, {"date": "2023-06-06", "close": 40.85, "volume": 190731.0}, {"date": "2023-06-07", "close": 40.67, "volume": 116963.0}, {"date": "2023-06-08", "close": 40.87, "volume": 79440.0}, {"date": "2023-06-09", "close": 40.54, "volume": 146358.0}, {"date": "2023-06-12", "close": 40.65, "volume": 170136.0}, {"date": "2023-06-13", "close": 40.38, "volume": 106801.0}, {"date": "2023-06-14", "close": 40.49, "volume": 210238.0}, {"date": "2023-06-15", "close": 40.66, "volume": 448882.0}, {"date": "2023-06-16", "close": 40.65, "volume": 839858.0}, {"date": "2023-06-20", "close": 40.33, "volume": 393573.0}, {"date": "2023-06-21", "close": 39.75, "volume": 160374.0}, {"date": "2023-06-22", "close": 39.53, "volume": 241092.0}, {"date": "2023-06-23", "close": 39.31, "volume": 126212.0}, {"date": "2023-06-26", "close": 39.25, "volume": 78997.0}, {"date": "2023-06-27", "close": 39.71, "volume": 209497.0}, {"date": "2023-06-28", "close": 39.7, "volume": 175785.0}, {"date": "2023-06-29", "close": 38.35, "volume": 473270.0}, {"date": "2023-06-30", "close": 39.01, "volume": 186725.0}, {"date": "2023-07-03", "close": 38.54, "volume": 76346.0}, {"date": "2023-07-05", "close": 38.23, "volume": 127025.0}, {"date": "2023-07-06", "close": 38.17, "volume": 189703.0}, {"date": "2023-07-07", "close": 37.93, "volume": 195222.0}, {"date": "2023-07-10", "close": 38.42, "volume": 113905.0}, {"date": "2023-07-11", "close": 38.27, "volume": 118679.0}, {"date": "2023-07-12", "close": 39.13, "volume": 130584.0}, {"date": "2023-07-13", "close": 39.79, "volume": 131597.0}, {"date": "2023-07-14", "close": 40.16, "volume": 161682.0}, {"date": "2023-07-17", "close": 40.58, "volume": 146834.0}, {"date": "2023-07-18", "close": 40.1, "volume": 105641.0}, {"date": "2023-07-19", "close": 40.82, "volume": 231527.0}, {"date": "2023-07-20", "close": 40.52, "volume": 106461.0}, {"date": "2023-07-21", "close": 41.13, "volume": 159774.0}, {"date": "2023-07-24", "close": 40.83, "volume": 151422.0}, {"date": "2023-07-25", "close": 41.28, "volume": 241594.0}, {"date": "2023-07-26", "close": 41.14, "volume": 188663.0}, {"date": "2023-07-27", "close": 40.6, "volume": 234815.0}, {"date": "2023-07-28", "close": 40.29, "volume": 155580.0}, {"date": "2023-07-31", "close": 40.8, "volume": 168554.0}, {"date": "2023-08-01", "close": 39.96, "volume": 194173.0}, {"date": "2023-08-02", "close": 39.39, "volume": 173134.0}, {"date": "2023-08-03", "close": 38.92, "volume": 94028.0}, {"date": "2023-08-04", "close": 38.37, "volume": 111546.0}, {"date": "2023-08-07", "close": 38.86, "volume": 105476.0}, {"date": "2023-08-08", "close": 38.87, "volume": 178703.0}, {"date": "2023-08-09", "close": 39.1, "volume": 79098.0}, {"date": "2023-08-10", "close": 39.05, "volume": 262872.0}, {"date": "2023-08-11", "close": 38.87, "volume": 92217.0}, {"date": "2023-08-14", "close": 38.77, "volume": 133631.0}, {"date": "2023-08-15", "close": 37.94, "volume": 109873.0}, {"date": "2023-08-16", "close": 37.86, "volume": 67146.0}, {"date": "2023-08-17", "close": 37.12, "volume": 75736.0}, {"date": "2023-08-18", "close": 37.43, "volume": 86306.0}, {"date": "2023-08-21", "close": 37.35, "volume": 94431.0}, {"date": "2023-08-22", "close": 36.82, "volume": 125615.0}, {"date": "2023-08-23", "close": 37.16, "volume": 112195.0}, {"date": "2023-08-24", "close": 36.75, "volume": 117203.0}, {"date": "2023-08-25", "close": 36.99, "volume": 129066.0}, {"date": "2023-08-28", "close": 37.07, "volume": 142156.0}, {"date": "2023-08-29", "close": 37.75, "volume": 118576.0}, {"date": "2023-08-30", "close": 38.39, "volume": 119320.0}, {"date": "2023-08-31", "close": 37.95, "volume": 77301.0}, {"date": "2023-09-01", "close": 37.44, "volume": 96466.0}, {"date": "2023-09-05", "close": 36.58, "volume": 94002.0}, {"date": "2023-09-06", "close": 36.51, "volume": 103612.0}, {"date": "2023-09-07", "close": 36.53, "volume": 185576.0}, {"date": "2023-09-08", "close": 36.52, "volume": 116533.0}, {"date": "2023-09-11", "close": 36.66, "volume": 117370.0}, {"date": "2023-09-12", "close": 36.44, "volume": 121148.0}, {"date": "2023-09-13", "close": 36.72, "volume": 347760.0}, {"date": "2023-09-14", "close": 37.15, "volume": 134955.0}, {"date": "2023-09-15", "close": 37.15, "volume": 113981.0}, {"date": "2023-09-18", "close": 36.96, "volume": 112795.0}, {"date": "2023-09-19", "close": 36.86, "volume": 87747.0}, {"date": "2023-09-20", "close": 36.97, "volume": 166498.0}, {"date": "2023-09-21", "close": 36.78, "volume": 178705.0}, {"date": "2023-09-22", "close": 36.62, "volume": 177458.0}, {"date": "2023-09-25", "close": 36.08, "volume": 173157.0}, {"date": "2023-09-26", "close": 35.77, "volume": 294188.0}, {"date": "2023-09-27", "close": 35.64, "volume": 200732.0}, {"date": "2023-09-28", "close": 36.65, "volume": 339279.0}, {"date": "2023-09-29", "close": 37.05, "volume": 215113.0}, {"date": "2023-10-02", "close": 35.96, "volume": 196898.0}, {"date": "2023-10-03", "close": 35.66, "volume": 150277.0}, {"date": "2023-10-04", "close": 36.36, "volume": 211539.0}, {"date": "2023-10-05", "close": 36.33, "volume": 260198.0}, {"date": "2023-10-06", "close": 36.06, "volume": 142358.0}, {"date": "2023-10-09", "close": 36.36, "volume": 80339.0}, {"date": "2023-10-10", "close": 36.79, "volume": 238898.0}, {"date": "2023-10-11", "close": 37.06, "volume": 214777.0}, {"date": "2023-10-12", "close": 36.78, "volume": 317339.0}, {"date": "2023-10-13", "close": 36.89, "volume": 194630.0}, {"date": "2023-10-16", "close": 36.96, "volume": 116159.0}, {"date": "2023-10-17", "close": 36.52, "volume": 152883.0}, {"date": "2023-10-18", "close": 35.71, "volume": 161710.0}, {"date": "2023-10-19", "close": 30.42, "volume": 2351691.0}, {"date": "2023-10-20", "close": 27.88, "volume": 1274490.0}, {"date": "2023-10-23", "close": 28.33, "volume": 470971.0}, {"date": "2023-10-24", "close": 28.32, "volume": 629568.0}, {"date": "2023-10-25", "close": 27.34, "volume": 623407.0}, {"date": "2023-10-26", "close": 23.69, "volume": 2732806.0}, {"date": "2023-10-27", "close": 25.48, "volume": 827019.0}, {"date": "2023-10-30", "close": 26.0, "volume": 550314.0}, {"date": "2023-10-31", "close": 25.59, "volume": 685602.0}, {"date": "2023-11-01", "close": 25.6, "volume": 674576.0}, {"date": "2023-11-02", "close": 26.13, "volume": 455803.0}, {"date": "2023-11-03", "close": 27.34, "volume": 534759.0}, {"date": "2023-11-06", "close": 27.26, "volume": 383217.0}, {"date": "2023-11-07", "close": 27.36, "volume": 263044.0}, {"date": "2023-11-08", "close": 27.13, "volume": 406178.0}, {"date": "2023-11-09", "close": 27.05, "volume": 666406.0}, {"date": "2023-11-10", "close": 27.33, "volume": 740349.0}, {"date": "2023-11-13", "close": 28.02, "volume": 911072.0}, {"date": "2023-11-14", "close": 29.12, "volume": 831239.0}, {"date": "2023-11-15", "close": 28.85, "volume": 233053.0}, {"date": "2023-11-16", "close": 28.68, "volume": 230368.0}, {"date": "2023-11-17", "close": 28.86, "volume": 225953.0}, {"date": "2023-11-20", "close": 29.2, "volume": 352210.0}, {"date": "2023-11-21", "close": 28.98, "volume": 232969.0}, {"date": "2023-11-22", "close": 28.3, "volume": 259114.0}, {"date": "2023-11-24", "close": 28.66, "volume": 128839.0}, {"date": "2023-11-27", "close": 28.5, "volume": 455071.0}, {"date": "2023-11-28", "close": 27.95, "volume": 994294.0}, {"date": "2023-11-29", "close": 27.6, "volume": 393503.0}, {"date": "2023-11-30", "close": 27.35, "volume": 745909.0}, {"date": "2023-12-01", "close": 27.43, "volume": 729634.0}, {"date": "2023-12-04", "close": 27.3, "volume": 600490.0}, {"date": "2023-12-05", "close": 26.92, "volume": 531309.0}, {"date": "2023-12-06", "close": 26.57, "volume": 569689.0}, {"date": "2023-12-07", "close": 26.44, "volume": 769110.0}, {"date": "2023-12-08", "close": 26.49, "volume": 878643.0}, {"date": "2023-12-11", "close": 26.38, "volume": 737470.0}, {"date": "2023-12-12", "close": 26.31, "volume": 1246877.0}, {"date": "2023-12-13", "close": 26.82, "volume": 589775.0}, {"date": "2023-12-14", "close": 26.98, "volume": 471749.0}, {"date": "2023-12-15", "close": 27.01, "volume": 551468.0}, {"date": "2023-12-18", "close": 27.16, "volume": 581563.0}, {"date": "2023-12-19", "close": 27.72, "volume": 460658.0}, {"date": "2023-12-20", "close": 27.83, "volume": 387110.0}, {"date": "2023-12-21", "close": 28.26, "volume": 410388.0}, {"date": "2023-12-22", "close": 28.4, "volume": 290318.0}, {"date": "2023-12-26", "close": 28.49, "volume": 349782.0}, {"date": "2023-12-27", "close": 28.68, "volume": 726642.0}, {"date": "2023-12-28", "close": 28.7, "volume": 359494.0}, {"date": "2023-12-29", "close": 28.61, "volume": 620815.0}, {"date": "2024-01-02", "close": 27.3, "volume": 808681.0}, {"date": "2024-01-03", "close": 26.36, "volume": 1785247.0}, {"date": "2024-01-04", "close": 26.78, "volume": 843564.0}, {"date": "2024-01-05", "close": 26.45, "volume": 341554.0}, {"date": "2024-01-08", "close": 26.82, "volume": 468578.0}, {"date": "2024-01-09", "close": 26.47, "volume": 264248.0}, {"date": "2024-01-10", "close": 26.64, "volume": 362789.0}, {"date": "2024-01-11", "close": 27.29, "volume": 493560.0}, {"date": "2024-01-12", "close": 26.96, "volume": 510233.0}, {"date": "2024-01-16", "close": 26.24, "volume": 369508.0}, {"date": "2024-01-17", "close": 25.41, "volume": 1025811.0}, {"date": "2024-01-18", "close": 25.65, "volume": 695866.0}, {"date": "2024-01-19", "close": 26.1, "volume": 588554.0}, {"date": "2024-01-22", "close": 26.52, "volume": 846576.0}, {"date": "2024-01-23", "close": 26.21, "volume": 1104290.0}, {"date": "2024-01-24", "close": 25.18, "volume": 1391108.0}, {"date": "2024-01-25", "close": 25.38, "volume": 840511.0}, {"date": "2024-01-26", "close": 26.17, "volume": 646107.0}, {"date": "2024-01-29", "close": 26.53, "volume": 584066.0}, {"date": "2024-01-30", "close": 26.54, "volume": 786313.0}, {"date": "2024-01-31", "close": 26.05, "volume": 359119.0}, {"date": "2024-02-01", "close": 26.54, "volume": 584047.0}, {"date": "2024-02-02", "close": 25.96, "volume": 432394.0}, {"date": "2024-02-05", "close": 25.28, "volume": 609286.0}, {"date": "2024-02-06", "close": 26.0, "volume": 347814.0}, {"date": "2024-02-07", "close": 25.64, "volume": 409446.0}, {"date": "2024-02-08", "close": 25.62, "volume": 367939.0}, {"date": "2024-02-09", "close": 25.56, "volume": 729765.0}, {"date": "2024-02-12", "close": 25.7, "volume": 460227.0}, {"date": "2024-02-13", "close": 25.06, "volume": 572511.0}, {"date": "2024-02-14", "close": 26.28, "volume": 480684.0}, {"date": "2024-02-15", "close": 26.74, "volume": 575687.0}, {"date": "2024-02-16", "close": 27.25, "volume": 614508.0}, {"date": "2024-02-20", "close": 27.21, "volume": 345275.0}, {"date": "2024-02-21", "close": 27.22, "volume": 771557.0}, {"date": "2024-02-22", "close": 27.71, "volume": 1026125.0}, {"date": "2024-02-23", "close": 27.75, "volume": 988951.0}, {"date": "2024-02-26", "close": 28.04, "volume": 738776.0}, {"date": "2024-02-27", "close": 28.0, "volume": 762535.0}, {"date": "2024-02-28", "close": 27.74, "volume": 1071337.0}, {"date": "2024-02-29", "close": 28.56, "volume": 1713877.0}, {"date": "2024-03-01", "close": 28.86, "volume": 2292280.0}, {"date": "2024-03-04", "close": 27.35, "volume": 1641920.0}, {"date": "2024-03-05", "close": 26.9, "volume": 886923.0}, {"date": "2024-03-06", "close": 27.64, "volume": 626549.0}, {"date": "2024-03-07", "close": 32.63, "volume": 2060108.0}, {"date": "2024-03-08", "close": 32.4, "volume": 1863641.0}, {"date": "2024-03-11", "close": 31.99, "volume": 792220.0}, {"date": "2024-03-12", "close": 32.1, "volume": 488645.0}, {"date": "2024-03-13", "close": 31.19, "volume": 576176.0}, {"date": "2024-03-14", "close": 30.84, "volume": 609885.0}, {"date": "2024-03-15", "close": 30.52, "volume": 693219.0}, {"date": "2024-03-18", "close": 30.69, "volume": 491323.0}, {"date": "2024-03-19", "close": 30.86, "volume": 487167.0}, {"date": "2024-03-20", "close": 30.91, "volume": 471515.0}, {"date": "2024-03-21", "close": 30.53, "volume": 664022.0}, {"date": "2024-03-22", "close": 30.17, "volume": 407740.0}, {"date": "2024-03-25", "close": 29.65, "volume": 436214.0}, {"date": "2024-03-26", "close": 29.98, "volume": 952136.0}, {"date": "2024-03-27", "close": 30.33, "volume": 509588.0}, {"date": "2024-03-28", "close": 30.15, "volume": 207401.0}, {"date": "2024-04-01", "close": 29.77, "volume": 223059.0}, {"date": "2024-04-02", "close": 30.2, "volume": 292299.0}, {"date": "2024-04-03", "close": 30.19, "volume": 434297.0}, {"date": "2024-04-04", "close": 29.47, "volume": 396232.0}, {"date": "2024-04-05", "close": 30.18, "volume": 2466461.0}, {"date": "2024-04-08", "close": 29.2, "volume": 1747360.0}, {"date": "2024-04-09", "close": 29.28, "volume": 926300.0}, {"date": "2024-04-10", "close": 28.66, "volume": 766762.0}, {"date": "2024-04-11", "close": 28.79, "volume": 271261.0}, {"date": "2024-04-12", "close": 28.22, "volume": 295813.0}, {"date": "2024-04-15", "close": 28.18, "volume": 455563.0}, {"date": "2024-04-16", "close": 27.69, "volume": 671964.0}, {"date": "2024-04-17", "close": 28.25, "volume": 1334662.0}, {"date": "2024-04-18", "close": 25.61, "volume": 2107542.0}, {"date": "2024-04-19", "close": 26.45, "volume": 708916.0}, {"date": "2024-04-22", "close": 26.8, "volume": 435729.0}, {"date": "2024-04-23", "close": 26.74, "volume": 448295.0}, {"date": "2024-04-24", "close": 26.66, "volume": 452534.0}, {"date": "2024-04-25", "close": 26.07, "volume": 607329.0}, {"date": "2024-04-26", "close": 26.23, "volume": 533991.0}, {"date": "2024-04-29", "close": 26.27, "volume": 279663.0}, {"date": "2024-04-30", "close": 25.62, "volume": 346713.0}, {"date": "2024-05-01", "close": 25.52, "volume": 251352.0}, {"date": "2024-05-02", "close": 25.61, "volume": 295238.0}, {"date": "2024-05-03", "close": 25.92, "volume": 246039.0}, {"date": "2024-05-06", "close": 26.03, "volume": 198324.0}, {"date": "2024-05-07", "close": 26.57, "volume": 251723.0}, {"date": "2024-05-08", "close": 26.43, "volume": 354407.0}, {"date": "2024-05-09", "close": 26.86, "volume": 352553.0}, {"date": "2024-05-10", "close": 27.13, "volume": 502732.0}, {"date": "2024-05-13", "close": 26.48, "volume": 425146.0}, {"date": "2024-05-14", "close": 26.98, "volume": 259477.0}, {"date": "2024-05-15", "close": 27.83, "volume": 1094843.0}, {"date": "2024-05-16", "close": 27.46, "volume": 474889.0}, {"date": "2024-05-17", "close": 27.3, "volume": 240377.0}, {"date": "2024-05-20", "close": 27.48, "volume": 505082.0}, {"date": "2024-05-21", "close": 26.91, "volume": 584224.0}, {"date": "2024-05-22", "close": 26.46, "volume": 381081.0}, {"date": "2024-05-23", "close": 26.0, "volume": 504308.0}, {"date": "2024-05-24", "close": 26.47, "volume": 411103.0}, {"date": "2024-05-28", "close": 26.39, "volume": 493564.0}, {"date": "2024-05-29", "close": 25.86, "volume": 310982.0}, {"date": "2024-05-30", "close": 26.6, "volume": 428141.0}, {"date": "2024-05-31", "close": 26.98, "volume": 419647.0}, {"date": "2024-06-03", "close": 27.24, "volume": 292675.0}, {"date": "2024-06-04", "close": 27.62, "volume": 320723.0}, {"date": "2024-06-05", "close": 28.4, "volume": 544303.0}, {"date": "2024-06-06", "close": 28.13, "volume": 634966.0}, {"date": "2024-06-07", "close": 27.08, "volume": 684171.0}, {"date": "2024-06-10", "close": 26.6, "volume": 536662.0}, {"date": "2024-06-11", "close": 26.92, "volume": 390471.0}, {"date": "2024-06-12", "close": 30.62, "volume": 2192226.0}, {"date": "2024-06-13", "close": 30.12, "volume": 517431.0}, {"date": "2024-06-14", "close": 29.01, "volume": 909651.0}, {"date": "2024-06-17", "close": 29.25, "volume": 627049.0}, {"date": "2024-06-18", "close": 29.51, "volume": 487827.0}, {"date": "2024-06-20", "close": 29.31, "volume": 556334.0}, {"date": "2024-06-21", "close": 29.27, "volume": 766756.0}, {"date": "2024-06-24", "close": 29.55, "volume": 578042.0}, {"date": "2024-06-25", "close": 29.77, "volume": 711705.0}, {"date": "2024-06-26", "close": 29.64, "volume": 420954.0}, {"date": "2024-06-27", "close": 30.14, "volume": 407232.0}, {"date": "2024-06-28", "close": 29.65, "volume": 393120.0}, {"date": "2024-07-01", "close": 29.47, "volume": 446012.0}, {"date": "2024-07-02", "close": 29.4, "volume": 396299.0}, {"date": "2024-07-03", "close": 30.05, "volume": 257457.0}, {"date": "2024-07-05", "close": 30.71, "volume": 702180.0}, {"date": "2024-07-08", "close": 30.4, "volume": 402735.0}, {"date": "2024-07-09", "close": 30.35, "volume": 940493.0}, {"date": "2024-07-10", "close": 30.52, "volume": 187918.0}, {"date": "2024-07-11", "close": 31.07, "volume": 314580.0}, {"date": "2024-07-12", "close": 30.5, "volume": 431677.0}, {"date": "2024-07-15", "close": 29.98, "volume": 399565.0}, {"date": "2024-07-16", "close": 30.27, "volume": 269895.0}, {"date": "2024-07-17", "close": 30.15, "volume": 363206.0}, {"date": "2024-07-18", "close": 29.96, "volume": 445372.0}, {"date": "2024-07-19", "close": 29.54, "volume": 372813.0}, {"date": "2024-07-22", "close": 31.82, "volume": 1134868.0}, {"date": "2024-07-23", "close": 31.56, "volume": 608170.0}, {"date": "2024-07-24", "close": 31.0, "volume": 1261324.0}, {"date": "2024-07-25", "close": 30.51, "volume": 990120.0}, {"date": "2024-07-26", "close": 30.75, "volume": 631442.0}, {"date": "2024-07-29", "close": 30.38, "volume": 610539.0}, {"date": "2024-07-30", "close": 30.63, "volume": 303110.0}, {"date": "2024-07-31", "close": 31.0, "volume": 438003.0}, {"date": "2024-08-01", "close": 30.07, "volume": 589216.0}, {"date": "2024-08-02", "close": 30.48, "volume": 464493.0}, {"date": "2024-08-05", "close": 29.78, "volume": 904605.0}, {"date": "2024-08-06", "close": 29.46, "volume": 1018049.0}, {"date": "2024-08-07", "close": 29.7, "volume": 801358.0}, {"date": "2024-08-08", "close": 30.07, "volume": 393530.0}, {"date": "2024-08-09", "close": 30.41, "volume": 291715.0}, {"date": "2024-08-12", "close": 30.46, "volume": 248466.0}, {"date": "2024-08-13", "close": 30.85, "volume": 246471.0}, {"date": "2024-08-14", "close": 30.77, "volume": 142301.0}, {"date": "2024-08-15", "close": 31.58, "volume": 705198.0}, {"date": "2024-08-16", "close": 31.77, "volume": 469815.0}, {"date": "2024-08-19", "close": 31.83, "volume": 290541.0}, {"date": "2024-08-20", "close": 31.71, "volume": 205390.0}, {"date": "2024-08-21", "close": 32.34, "volume": 516721.0}, {"date": "2024-08-22", "close": 32.2, "volume": 220045.0}, {"date": "2024-08-23", "close": 32.55, "volume": 150465.0}, {"date": "2024-08-26", "close": 32.96, "volume": 787622.0}, {"date": "2024-08-27", "close": 32.34, "volume": 527385.0}, {"date": "2024-08-28", "close": 31.83, "volume": 423809.0}, {"date": "2024-08-29", "close": 32.26, "volume": 322633.0}, {"date": "2024-08-30", "close": 32.23, "volume": 349597.0}, {"date": "2024-09-03", "close": 31.52, "volume": 560698.0}, {"date": "2024-09-04", "close": 31.58, "volume": 338132.0}, {"date": "2024-09-05", "close": 31.43, "volume": 447554.0}, {"date": "2024-09-06", "close": 30.93, "volume": 456033.0}, {"date": "2024-09-09", "close": 31.36, "volume": 433059.0}, {"date": "2024-09-10", "close": 31.6, "volume": 267885.0}, {"date": "2024-09-11", "close": 24.95, "volume": 5720482.0}, {"date": "2024-09-12", "close": 24.67, "volume": 3513520.0}, {"date": "2024-09-13", "close": 25.06, "volume": 1274762.0}, {"date": "2024-09-16", "close": 25.12, "volume": 1605278.0}, {"date": "2024-09-17", "close": 25.17, "volume": 1151095.0}, {"date": "2024-09-18", "close": 24.2, "volume": 2863918.0}, {"date": "2024-09-19", "close": 24.78, "volume": 996639.0}, {"date": "2024-09-20", "close": 24.5, "volume": 584919.0}, {"date": "2024-09-23", "close": 24.32, "volume": 496047.0}, {"date": "2024-09-24", "close": 24.55, "volume": 698039.0}, {"date": "2024-09-25", "close": 25.77, "volume": 1593258.0}, {"date": "2024-09-26", "close": 25.51, "volume": 2068771.0}, {"date": "2024-09-27", "close": 25.62, "volume": 829516.0}, {"date": "2024-09-30", "close": 24.93, "volume": 1320695.0}, {"date": "2024-10-01", "close": 24.71, "volume": 836781.0}, {"date": "2024-10-02", "close": 24.5, "volume": 1678588.0}, {"date": "2024-10-03", "close": 24.14, "volume": 617083.0}, {"date": "2024-10-04", "close": 24.38, "volume": 723990.0}, {"date": "2024-10-07", "close": 23.69, "volume": 940976.0}, {"date": "2024-10-08", "close": 23.55, "volume": 1941147.0}, {"date": "2024-10-09", "close": 23.53, "volume": 1013764.0}, {"date": "2024-10-10", "close": 23.47, "volume": 674210.0}, {"date": "2024-10-11", "close": 23.37, "volume": 518104.0}, {"date": "2024-10-14", "close": 23.54, "volume": 937086.0}, {"date": "2024-10-15", "close": 23.08, "volume": 875964.0}, {"date": "2024-10-16", "close": 22.92, "volume": 1945091.0}, {"date": "2024-10-17", "close": 24.56, "volume": 1550487.0}, {"date": "2024-10-18", "close": 24.74, "volume": 911955.0}, {"date": "2024-10-21", "close": 24.44, "volume": 1137394.0}, {"date": "2024-10-22", "close": 24.66, "volume": 690567.0}, {"date": "2024-10-23", "close": 24.81, "volume": 670499.0}, {"date": "2024-10-24", "close": 24.68, "volume": 513649.0}, {"date": "2024-10-25", "close": 24.71, "volume": 399018.0}, {"date": "2024-10-28", "close": 25.19, "volume": 522040.0}, {"date": "2024-10-29", "close": 25.55, "volume": 872931.0}, {"date": "2024-10-30", "close": 25.18, "volume": 1080946.0}, {"date": "2024-10-31", "close": 25.35, "volume": 538661.0}, {"date": "2024-11-01", "close": 25.74, "volume": 518725.0}, {"date": "2024-11-04", "close": 25.57, "volume": 795004.0}, {"date": "2024-11-05", "close": 26.45, "volume": 616462.0}, {"date": "2024-11-06", "close": 26.51, "volume": 401080.0}, {"date": "2024-11-07", "close": 27.0, "volume": 667655.0}, {"date": "2024-11-08", "close": 26.46, "volume": 523461.0}, {"date": "2024-11-11", "close": 26.72, "volume": 596396.0}, {"date": "2024-11-12", "close": 26.1, "volume": 1216325.0}, {"date": "2024-11-13", "close": 25.83, "volume": 1156752.0}, {"date": "2024-11-14", "close": 25.62, "volume": 878541.0}, {"date": "2024-11-15", "close": 25.53, "volume": 1023147.0}, {"date": "2024-11-18", "close": 26.0, "volume": 755172.0}, {"date": "2024-11-19", "close": 26.02, "volume": 624547.0}, {"date": "2024-11-20", "close": 25.7, "volume": 547110.0}, {"date": "2024-11-21", "close": 25.62, "volume": 945922.0}, {"date": "2024-11-22", "close": 25.98, "volume": 881680.0}, {"date": "2024-11-25", "close": 26.39, "volume": 700419.0}, {"date": "2024-11-26", "close": 26.0, "volume": 965656.0}, {"date": "2024-11-27", "close": 25.71, "volume": 1158327.0}, {"date": "2024-11-29", "close": 25.54, "volume": 514182.0}, {"date": "2024-12-02", "close": 25.93, "volume": 754526.0}, {"date": "2024-12-03", "close": 25.82, "volume": 627929.0}, {"date": "2024-12-04", "close": 26.1, "volume": 602762.0}, {"date": "2024-12-05", "close": 26.0, "volume": 546380.0}, {"date": "2024-12-06", "close": 26.5, "volume": 531782.0}, {"date": "2024-12-09", "close": 26.62, "volume": 486160.0}, {"date": "2024-12-10", "close": 26.34, "volume": 590068.0}, {"date": "2024-12-11", "close": 26.83, "volume": 872008.0}, {"date": "2024-12-12", "close": 25.51, "volume": 889544.0}, {"date": "2024-12-13", "close": 26.35, "volume": 967424.0}, {"date": "2024-12-16", "close": 26.28, "volume": 898092.0}, {"date": "2024-12-17", "close": 26.04, "volume": 737843.0}, {"date": "2024-12-18", "close": 25.55, "volume": 618229.0}, {"date": "2024-12-19", "close": 25.28, "volume": 1627915.0}, {"date": "2024-12-20", "close": 25.4, "volume": 556296.0}, {"date": "2024-12-23", "close": 25.32, "volume": 425551.0}, {"date": "2024-12-24", "close": 25.3, "volume": 176483.0}, {"date": "2024-12-26", "close": 25.62, "volume": 422396.0}, {"date": "2024-12-27", "close": 25.38, "volume": 386179.0}, {"date": "2024-12-30", "close": 25.05, "volume": 493724.0}, {"date": "2024-12-31", "close": 25.32, "volume": 329033.0}, {"date": "2025-01-02", "close": 25.09, "volume": 398303.0}, {"date": "2025-01-03", "close": 25.0, "volume": 462081.0}, {"date": "2025-01-06", "close": 24.92, "volume": 627600.0}, {"date": "2025-01-07", "close": 24.53, "volume": 625808.0}, {"date": "2025-01-08", "close": 24.11, "volume": 474524.0}, {"date": "2025-01-10", "close": 23.43, "volume": 716494.0}, {"date": "2025-01-13", "close": 23.93, "volume": 629303.0}, {"date": "2025-01-14", "close": 23.3, "volume": 699228.0}, {"date": "2025-01-15", "close": 23.84, "volume": 852948.0}, {"date": "2025-01-16", "close": 24.01, "volume": 752339.0}, {"date": "2025-01-17", "close": 23.86, "volume": 646047.0}, {"date": "2025-01-21", "close": 23.71, "volume": 1108579.0}, {"date": "2025-01-22", "close": 23.63, "volume": 462084.0}, {"date": "2025-01-23", "close": 23.92, "volume": 361934.0}, {"date": "2025-01-24", "close": 24.17, "volume": 388458.0}, {"date": "2025-01-27", "close": 24.43, "volume": 603824.0}, {"date": "2025-01-28", "close": 24.8, "volume": 1040797.0}, {"date": "2025-01-29", "close": 24.78, "volume": 516067.0}, {"date": "2025-01-30", "close": 25.09, "volume": 549092.0}, {"date": "2025-01-31", "close": 25.05, "volume": 541010.0}, {"date": "2025-02-03", "close": 24.5, "volume": 499298.0}, {"date": "2025-02-04", "close": 24.63, "volume": 322995.0}, {"date": "2025-02-05", "close": 25.04, "volume": 377398.0}, {"date": "2025-02-06", "close": 24.94, "volume": 308308.0}, {"date": "2025-02-07", "close": 24.89, "volume": 311414.0}, {"date": "2025-02-10", "close": 25.19, "volume": 260020.0}, {"date": "2025-02-11", "close": 25.39, "volume": 310583.0}, {"date": "2025-02-12", "close": 25.97, "volume": 387031.0}, {"date": "2025-02-13", "close": 26.49, "volume": 451246.0}, {"date": "2025-02-14", "close": 27.01, "volume": 466973.0}, {"date": "2025-02-18", "close": 27.03, "volume": 263577.0}, {"date": "2025-02-19", "close": 26.43, "volume": 434094.0}, {"date": "2025-02-20", "close": 26.18, "volume": 395904.0}, {"date": "2025-02-21", "close": 25.37, "volume": 464655.0}, {"date": "2025-02-24", "close": 25.79, "volume": 509581.0}, {"date": "2025-02-25", "close": 25.88, "volume": 566613.0}, {"date": "2025-02-26", "close": 25.95, "volume": 440696.0}, {"date": "2025-02-27", "close": 24.35, "volume": 1437435.0}, {"date": "2025-02-28", "close": 25.21, "volume": 1052521.0}, {"date": "2025-03-03", "close": 25.14, "volume": 721710.0}, {"date": "2025-03-04", "close": 24.91, "volume": 671780.0}, {"date": "2025-03-05", "close": 25.15, "volume": 1063328.0}, {"date": "2025-03-06", "close": 22.65, "volume": 2546563.0}, {"date": "2025-03-07", "close": 22.95, "volume": 2288092.0}, {"date": "2025-03-10", "close": 21.77, "volume": 1809925.0}, {"date": "2025-03-11", "close": 20.97, "volume": 2822352.0}, {"date": "2025-03-12", "close": 20.76, "volume": 1570388.0}, {"date": "2025-03-13", "close": 21.39, "volume": 1495012.0}, {"date": "2025-03-14", "close": 21.86, "volume": 665478.0}, {"date": "2025-03-17", "close": 22.15, "volume": 584776.0}, {"date": "2025-03-18", "close": 21.94, "volume": 483260.0}, {"date": "2025-03-19", "close": 22.15, "volume": 687831.0}, {"date": "2025-03-20", "close": 22.51, "volume": 1054560.0}, {"date": "2025-03-21", "close": 22.49, "volume": 771758.0}, {"date": "2025-03-24", "close": 22.59, "volume": 715867.0}, {"date": "2025-03-25", "close": 22.75, "volume": 548530.0}, {"date": "2025-03-26", "close": 22.9, "volume": 960295.0}, {"date": "2025-03-27", "close": 23.16, "volume": 870447.0}, {"date": "2025-03-28", "close": 22.89, "volume": 772779.0}, {"date": "2025-03-31", "close": 22.9, "volume": 702400.0}, {"date": "2025-04-01", "close": 23.02, "volume": 1552689.0}, {"date": "2025-04-02", "close": 23.16, "volume": 479952.0}, {"date": "2025-04-03", "close": 22.79, "volume": 1705602.0}, {"date": "2025-04-04", "close": 20.91, "volume": 1516171.0}, {"date": "2025-04-07", "close": 19.89, "volume": 2885314.0}, {"date": "2025-04-08", "close": 19.91, "volume": 1032077.0}, {"date": "2025-04-09", "close": 21.8, "volume": 948923.0}, {"date": "2025-04-10", "close": 21.84, "volume": 1372649.0}, {"date": "2025-04-11", "close": 22.49, "volume": 686443.0}, {"date": "2025-04-14", "close": 22.41, "volume": 664556.0}, {"date": "2025-04-15", "close": 22.27, "volume": 382145.0}, {"date": "2025-04-16", "close": 21.84, "volume": 306570.0}, {"date": "2025-04-17", "close": 23.08, "volume": 3532596.0}, {"date": "2025-04-21", "close": 22.95, "volume": 547573.0}, {"date": "2025-04-22", "close": 22.8, "volume": 3172349.0}, {"date": "2025-04-23", "close": 22.59, "volume": 2331612.0}, {"date": "2025-04-24", "close": 22.76, "volume": 426336.0}, {"date": "2025-04-25", "close": 23.03, "volume": 431637.0}, {"date": "2025-04-28", "close": 22.86, "volume": 1040497.0}, {"date": "2025-04-29", "close": 23.0, "volume": 449492.0}, {"date": "2025-04-30", "close": 22.94, "volume": 740188.0}, {"date": "2025-05-01", "close": 22.89, "volume": 576278.0}, {"date": "2025-05-02", "close": 23.85, "volume": 681915.0}, {"date": "2025-05-05", "close": 23.89, "volume": 379071.0}, {"date": "2025-05-06", "close": 24.11, "volume": 1214009.0}, {"date": "2025-05-07", "close": 23.35, "volume": 643879.0}, {"date": "2025-05-08", "close": 23.37, "volume": 610536.0}, {"date": "2025-05-09", "close": 23.26, "volume": 491833.0}, {"date": "2025-05-12", "close": 23.04, "volume": 643630.0}, {"date": "2025-05-13", "close": 23.28, "volume": 580026.0}, {"date": "2025-05-14", "close": 23.09, "volume": 314533.0}, {"date": "2025-05-15", "close": 23.37, "volume": 591975.0}, {"date": "2025-05-16", "close": 23.37, "volume": 358941.0}, {"date": "2025-05-19", "close": 23.56, "volume": 675982.0}, {"date": "2025-05-20", "close": 23.67, "volume": 419205.0}, {"date": "2025-05-21", "close": 23.25, "volume": 624447.0}, {"date": "2025-05-22", "close": 23.34, "volume": 396357.0}, {"date": "2025-05-23", "close": 23.85, "volume": 531963.0}, {"date": "2025-05-27", "close": 23.96, "volume": 350922.0}, {"date": "2025-05-28", "close": 23.74, "volume": 395645.0}, {"date": "2025-05-29", "close": 23.68, "volume": 351967.0}, {"date": "2025-05-30", "close": 23.77, "volume": 634006.0}, {"date": "2025-06-02", "close": 24.4, "volume": 1085575.0}, {"date": "2025-06-03", "close": 23.62, "volume": 728984.0}, {"date": "2025-06-04", "close": 23.73, "volume": 380426.0}, {"date": "2025-06-05", "close": 23.74, "volume": 356021.0}, {"date": "2025-06-06", "close": 23.69, "volume": 322622.0}, {"date": "2025-06-09", "close": 23.8, "volume": 697530.0}, {"date": "2025-06-10", "close": 24.17, "volume": 557110.0}, {"date": "2025-06-11", "close": 23.8, "volume": 418004.0}, {"date": "2025-06-12", "close": 23.88, "volume": 510011.0}, {"date": "2025-06-13", "close": 23.39, "volume": 896710.0}, {"date": "2025-06-16", "close": 23.86, "volume": 564475.0}, {"date": "2025-06-17", "close": 23.46, "volume": 588360.0}, {"date": "2025-06-18", "close": 23.22, "volume": 516508.0}, {"date": "2025-06-20", "close": 23.3, "volume": 728461.0}, {"date": "2025-06-23", "close": 23.51, "volume": 1127601.0}, {"date": "2025-06-24", "close": 23.84, "volume": 755978.0}, {"date": "2025-06-25", "close": 23.48, "volume": 594294.0}, {"date": "2025-06-26", "close": 24.22, "volume": 688429.0}, {"date": "2025-06-27", "close": 24.42, "volume": 1072971.0}, {"date": "2025-06-30", "close": 24.0, "volume": 1133745.0}, {"date": "2025-07-01", "close": 24.28, "volume": 890958.0}, {"date": "2025-07-02", "close": 23.99, "volume": 641791.0}, {"date": "2025-07-03", "close": 24.11, "volume": 309987.0}, {"date": "2025-07-07", "close": 23.79, "volume": 692922.0}, {"date": "2025-07-08", "close": 23.16, "volume": 559977.0}, {"date": "2025-07-09", "close": 23.01, "volume": 885466.0}, {"date": "2025-07-10", "close": 23.38, "volume": 976421.0}, {"date": "2025-07-11", "close": 22.98, "volume": 471444.0}, {"date": "2025-07-14", "close": 23.12, "volume": 400132.0}, {"date": "2025-07-15", "close": 22.81, "volume": 470633.0}, {"date": "2025-07-16", "close": 23.11, "volume": 896095.0}, {"date": "2025-07-17", "close": 23.35, "volume": 694172.0}, {"date": "2025-07-18", "close": 23.83, "volume": 476118.0}, {"date": "2025-07-21", "close": 23.77, "volume": 631995.0}, {"date": "2025-07-22", "close": 24.71, "volume": 862892.0}, {"date": "2025-07-23", "close": 25.09, "volume": 1127556.0}, {"date": "2025-07-24", "close": 25.34, "volume": 1339558.0}, {"date": "2025-07-25", "close": 25.02, "volume": 698596.0}, {"date": "2025-07-28", "close": 24.05, "volume": 912788.0}, {"date": "2025-07-29", "close": 23.35, "volume": 1163281.0}, {"date": "2025-07-30", "close": 23.04, "volume": 870367.0}, {"date": "2025-07-31", "close": 24.77, "volume": 2572957.0}, {"date": "2025-08-01", "close": 23.72, "volume": 891506.0}, {"date": "2025-08-04", "close": 23.34, "volume": 603861.0}, {"date": "2025-08-05", "close": 23.64, "volume": 675935.0}, {"date": "2025-08-06", "close": 24.11, "volume": 919790.0}, {"date": "2025-08-07", "close": 25.07, "volume": 736593.0}, {"date": "2025-08-08", "close": 25.26, "volume": 1052612.0}, {"date": "2025-08-11", "close": 25.13, "volume": 769563.0}, {"date": "2025-08-12", "close": 25.05, "volume": 1223900.0}, {"date": "2025-08-13", "close": 25.35, "volume": 1034324.0}, {"date": "2025-08-14", "close": 25.14, "volume": 448265.0}, {"date": "2025-08-15", "close": 24.53, "volume": 494285.0}, {"date": "2025-08-18", "close": 24.15, "volume": 1147587.0}, {"date": "2025-08-19", "close": 24.31, "volume": 836199.0}, {"date": "2025-08-20", "close": 24.5, "volume": 586334.0}, {"date": "2025-08-21", "close": 24.17, "volume": 487602.0}, {"date": "2025-08-22", "close": 24.4, "volume": 510722.0}, {"date": "2025-08-25", "close": 23.9, "volume": 454161.0}, {"date": "2025-08-26", "close": 24.02, "volume": 729806.0}, {"date": "2025-08-27", "close": 24.0, "volume": 1206301.0}, {"date": "2025-08-28", "close": 24.5, "volume": 1945012.0}, {"date": "2025-08-29", "close": 24.69, "volume": 2131573.0}, {"date": "2025-09-02", "close": 24.32, "volume": 755849.0}, {"date": "2025-09-03", "close": 24.46, "volume": 455131.0}, {"date": "2025-09-04", "close": 25.15, "volume": 838834.0}, {"date": "2025-09-05", "close": 25.55, "volume": 462891.0}, {"date": "2025-09-08", "close": 25.94, "volume": 500842.0}, {"date": "2025-09-09", "close": 25.66, "volume": 307650.0}, {"date": "2025-09-10", "close": 25.36, "volume": 459599.0}, {"date": "2025-09-11", "close": 25.71, "volume": 586327.0}, {"date": "2025-09-12", "close": 25.47, "volume": 562000.0}, {"date": "2025-09-15", "close": 25.13, "volume": 636900.0}, {"date": "2025-09-16", "close": 24.98, "volume": 546175.0}, {"date": "2025-09-17", "close": 24.78, "volume": 800445.0}, {"date": "2025-09-18", "close": 24.65, "volume": 680010.0}, {"date": "2025-09-19", "close": 24.4, "volume": 558013.0}, {"date": "2025-09-22", "close": 24.34, "volume": 454552.0}, {"date": "2025-09-23", "close": 23.99, "volume": 505163.0}, {"date": "2025-09-24", "close": 24.1, "volume": 707434.0}, {"date": "2025-09-25", "close": 24.11, "volume": 714466.0}, {"date": "2025-09-26", "close": 24.7, "volume": 471580.0}, {"date": "2025-09-29", "close": 24.69, "volume": 710195.0}, {"date": "2025-09-30", "close": 25.25, "volume": 959236.0}, {"date": "2025-10-01", "close": 25.45, "volume": 558521.0}, {"date": "2025-10-02", "close": 25.98, "volume": 526406.0}, {"date": "2025-10-03", "close": 26.41, "volume": 576677.0}, {"date": "2025-10-06", "close": 26.57, "volume": 637245.0}, {"date": "2025-10-07", "close": 27.59, "volume": 679397.0}, {"date": "2025-10-08", "close": 27.84, "volume": 527781.0}, {"date": "2025-10-09", "close": 26.9, "volume": 403960.0}, {"date": "2025-10-10", "close": 26.8, "volume": 568506.0}, {"date": "2025-10-13", "close": 27.0, "volume": 329125.0}, {"date": "2025-10-14", "close": 26.93, "volume": 615622.0}, {"date": "2025-10-15", "close": 26.94, "volume": 505048.0}, {"date": "2025-10-16", "close": 26.68, "volume": 507319.0}, {"date": "2025-10-17", "close": 26.75, "volume": 546877.0}, {"date": "2025-10-20", "close": 26.79, "volume": 431638.0}, {"date": "2025-10-21", "close": 27.02, "volume": 441628.0}, {"date": "2025-10-22", "close": 27.09, "volume": 456962.0}, {"date": "2025-10-23", "close": 29.68, "volume": 1676646.0}, {"date": "2025-10-24", "close": 29.31, "volume": 1551550.0}, {"date": "2025-10-27", "close": 29.33, "volume": 1038982.0}, {"date": "2025-10-28", "close": 28.5, "volume": 1356971.0}, {"date": "2025-10-29", "close": 27.5, "volume": 683754.0}, {"date": "2025-10-30", "close": 27.5, "volume": 782483.0}, {"date": "2025-10-31", "close": 27.82, "volume": 1085443.0}, {"date": "2025-11-03", "close": 27.71, "volume": 1039688.0}, {"date": "2025-11-04", "close": 27.41, "volume": 1162773.0}, {"date": "2025-11-05", "close": 27.54, "volume": 1138617.0}, {"date": "2025-11-06", "close": 26.96, "volume": 1787139.0}, {"date": "2025-11-07", "close": 27.09, "volume": 846682.0}, {"date": "2025-11-10", "close": 27.38, "volume": 1010335.0}, {"date": "2025-11-11", "close": 26.73, "volume": 604597.0}, {"date": "2025-11-12", "close": 26.66, "volume": 756276.0}, {"date": "2025-11-13", "close": 26.55, "volume": 798691.0}, {"date": "2025-11-14", "close": 26.44, "volume": 519572.0}, {"date": "2025-11-17", "close": 26.32, "volume": 1329013.0}, {"date": "2025-11-18", "close": 26.25, "volume": 1083959.0}, {"date": "2025-11-19", "close": 26.14, "volume": 1844268.0}, {"date": "2025-11-20", "close": 26.0, "volume": 1021974.0}, {"date": "2025-11-21", "close": 26.96, "volume": 1250450.0}, {"date": "2025-11-24", "close": 26.66, "volume": 648241.0}, {"date": "2025-11-25", "close": 27.25, "volume": 856077.0}, {"date": "2025-11-26", "close": 27.33, "volume": 718719.0}, {"date": "2025-11-28", "close": 27.65, "volume": 265349.0}, {"date": "2025-12-01", "close": 27.87, "volume": 527982.0}, {"date": "2025-12-02", "close": 27.7, "volume": 481354.0}, {"date": "2025-12-03", "close": 28.42, "volume": 606971.0}, {"date": "2025-12-04", "close": 28.27, "volume": 709811.0}, {"date": "2025-12-05", "close": 28.43, "volume": 380678.0}, {"date": "2025-12-08", "close": 28.37, "volume": 846014.0}, {"date": "2025-12-09", "close": 27.81, "volume": 640946.0}, {"date": "2025-12-10", "close": 28.75, "volume": 855794.0}, {"date": "2025-12-11", "close": 29.19, "volume": 847051.0}, {"date": "2025-12-12", "close": 28.68, "volume": 594142.0}, {"date": "2025-12-15", "close": 28.72, "volume": 794525.0}, {"date": "2025-12-16", "close": 28.69, "volume": 604288.0}, {"date": "2025-12-17", "close": 28.86, "volume": 538143.0}, {"date": "2025-12-18", "close": 29.96, "volume": 975764.0}, {"date": "2025-12-19", "close": 29.75, "volume": 404670.0}, {"date": "2025-12-22", "close": 30.14, "volume": 1257185.0}, {"date": "2025-12-23", "close": 29.85, "volume": 358089.0}, {"date": "2025-12-24", "close": 29.89, "volume": 317208.0}, {"date": "2025-12-26", "close": 30.0, "volume": 326248.0}, {"date": "2025-12-29", "close": 29.91, "volume": 320996.0}, {"date": "2025-12-30", "close": 29.9, "volume": 365148.0}, {"date": "2025-12-31", "close": 29.46, "volume": 625042.0}, {"date": "2026-01-02", "close": 29.87, "volume": 1168223.0}, {"date": "2026-01-05", "close": 30.15, "volume": 509189.0}, {"date": "2026-01-06", "close": 31.04, "volume": 703920.0}, {"date": "2026-01-07", "close": 31.04, "volume": 614228.0}, {"date": "2026-01-08", "close": 31.46, "volume": 575732.0}, {"date": "2026-01-09", "close": 31.61, "volume": 297993.0}, {"date": "2026-01-12", "close": 31.74, "volume": 614583.0}, {"date": "2026-01-13", "close": 31.43, "volume": 2294045.0}, {"date": "2026-01-14", "close": 31.09, "volume": 1468148.0}, {"date": "2026-01-15", "close": 31.23, "volume": 951271.0}, {"date": "2026-01-16", "close": 31.54, "volume": 1563155.0}, {"date": "2026-01-20", "close": 31.5, "volume": 2448169.0}, {"date": "2026-01-21", "close": 32.25, "volume": 3110815.0}, {"date": "2026-01-22", "close": 32.76, "volume": 2607657.0}, {"date": "2026-01-23", "close": 32.94, "volume": 1809566.0}, {"date": "2026-01-26", "close": 32.81, "volume": 978709.0}, {"date": "2026-01-27", "close": 33.45, "volume": 1005526.0}, {"date": "2026-01-28", "close": 32.39, "volume": 1130583.0}, {"date": "2026-01-29", "close": 32.23, "volume": 922520.0}, {"date": "2026-01-30", "close": 31.51, "volume": 1608431.0}, {"date": "2026-02-02", "close": 31.88, "volume": 1362425.0}, {"date": "2026-02-03", "close": 32.11, "volume": 1601647.0}, {"date": "2026-02-04", "close": 32.49, "volume": 3550405.0}, {"date": "2026-02-05", "close": 32.27, "volume": 3736640.0}, {"date": "2026-02-06", "close": 32.16, "volume": 3026834.0}, {"date": "2026-02-09", "close": 32.35, "volume": 1069007.0}, {"date": "2026-02-10", "close": 32.44, "volume": 1353481.0}, {"date": "2026-02-11", "close": 32.5, "volume": 1293833.0}, {"date": "2026-02-12", "close": 30.27, "volume": 2235072.0}, {"date": "2026-02-13", "close": 30.45, "volume": 1473536.0}, {"date": "2026-02-17", "close": 30.84, "volume": 1051188.0}, {"date": "2026-02-18", "close": 31.63, "volume": 1130431.0}, {"date": "2026-02-19", "close": 31.33, "volume": 952283.0}, {"date": "2026-02-20", "close": 32.0, "volume": 1015732.0}, {"date": "2026-02-23", "close": 31.33, "volume": 848312.0}, {"date": "2026-02-24", "close": 30.67, "volume": 1523355.0}, {"date": "2026-02-25", "close": 30.78, "volume": 853454.0}, {"date": "2026-02-26", "close": 31.24, "volume": 1915503.0}, {"date": "2026-02-27", "close": 31.28, "volume": 2281858.0}, {"date": "2026-03-02", "close": 30.81, "volume": 1616376.0}, {"date": "2026-03-03", "close": 29.22, "volume": 2034430.0}, {"date": "2026-03-04", "close": 28.75, "volume": 2504286.0}, {"date": "2026-03-05", "close": 31.99, "volume": 2732512.0}, {"date": "2026-03-06", "close": 31.86, "volume": 2742898.0}, {"date": "2026-03-09", "close": 31.59, "volume": 1432842.0}, {"date": "2026-03-10", "close": 30.92, "volume": 950904.0}, {"date": "2026-03-11", "close": 31.73, "volume": 1409022.0}, {"date": "2026-03-12", "close": 32.59, "volume": 4838412.0}, {"date": "2026-03-13", "close": 32.34, "volume": 2700989.0}, {"date": "2026-03-16", "close": 32.12, "volume": 1579886.0}, {"date": "2026-03-17", "close": 32.39, "volume": 1929169.0}, {"date": "2026-03-18", "close": 31.83, "volume": 1501847.0}, {"date": "2026-03-19", "close": 31.61, "volume": 1008301.0}, {"date": "2026-03-20", "close": 30.82, "volume": 1674870.0}, {"date": "2026-03-23", "close": 31.36, "volume": 1858926.0}, {"date": "2026-03-24", "close": 31.23, "volume": 1165563.0}, {"date": "2026-03-25", "close": 31.41, "volume": 802336.0}, {"date": "2026-03-26", "close": 30.71, "volume": 1264852.0}, {"date": "2026-03-27", "close": 30.56, "volume": 995096.0}, {"date": "2026-03-30", "close": 30.57, "volume": 1227543.0}, {"date": "2026-03-31", "close": 31.48, "volume": 1544634.0}, {"date": "2026-04-01", "close": 32.01, "volume": 1001027.0}, {"date": "2026-04-02", "close": 32.78, "volume": 1008126.0}, {"date": "2026-04-06", "close": 32.85, "volume": 500226.0}, {"date": "2026-04-07", "close": 32.66, "volume": 1209223.0}, {"date": "2026-04-08", "close": 33.7, "volume": 1060096.0}, {"date": "2026-04-09", "close": 33.86, "volume": 776501.0}, {"date": "2026-04-10", "close": 33.6, "volume": 744259.0}, {"date": "2026-04-13", "close": 33.34, "volume": 548626.0}, {"date": "2026-04-14", "close": 34.52, "volume": 1013160.0}, {"date": "2026-04-15", "close": 34.34, "volume": 1096972.0}, {"date": "2026-04-16", "close": 33.69, "volume": 1196081.0}, {"date": "2026-04-17", "close": 33.87, "volume": 1351703.0}, {"date": "2026-04-20", "close": 34.06, "volume": 1236667.0}, {"date": "2026-04-21", "close": 33.54, "volume": 1038820.0}, {"date": "2026-04-22", "close": 33.62, "volume": 921717.0}, {"date": "2026-04-23", "close": 33.59, "volume": 916057.0}, {"date": "2026-04-24", "close": 34.08, "volume": 1445555.0}, {"date": "2026-04-27", "close": 33.49, "volume": 1124188.0}, {"date": "2026-04-28", "close": 33.44, "volume": 1033072.0}, {"date": "2026-04-29", "close": 33.0, "volume": 1199980.0}, {"date": "2026-04-30", "close": 33.87, "volume": 1117599.0}, {"date": "2026-05-01", "close": 33.79, "volume": 595637.0}, {"date": "2026-05-04", "close": 33.48, "volume": 471492.0}, {"date": "2026-05-05", "close": 33.81, "volume": 705980.0}, {"date": "2026-05-06", "close": 34.2, "volume": 656887.0}, {"date": "2026-05-07", "close": 33.65, "volume": 771471.0}, {"date": "2026-05-08", "close": 33.4, "volume": 1149579.0}, {"date": "2026-05-11", "close": 33.08, "volume": 768733.0}, {"date": "2026-05-12", "close": 32.73, "volume": 1092068.0}, {"date": "2026-05-13", "close": 32.24, "volume": 1245733.0}, {"date": "2026-05-14", "close": 32.17, "volume": 982292.0}, {"date": "2026-05-15", "close": 31.53, "volume": 991839.0}, {"date": "2026-05-18", "close": 32.21, "volume": 520796.0}, {"date": "2026-05-19", "close": 31.56, "volume": 606612.0}, {"date": "2026-05-20", "close": 31.95, "volume": 866204.0}, {"date": "2026-05-21", "close": 31.56, "volume": 768655.0}, {"date": "2026-05-22", "close": 31.34, "volume": 673457.0}, {"date": "2026-05-26", "close": 31.58, "volume": 663363.0}, {"date": "2026-05-27", "close": 31.25, "volume": 826668.0}, {"date": "2026-05-28", "close": 30.5, "volume": 1643809.0}, {"date": "2026-05-29", "close": 30.11, "volume": 977125.0}, {"date": "2026-06-01", "close": 29.77, "volume": 994553.0}, {"date": "2026-06-02", "close": 29.32, "volume": 1243623.0}, {"date": "2026-06-03", "close": 29.15, "volume": 878201.0}, {"date": "2026-06-04", "close": 29.75, "volume": 841275.0}, {"date": "2026-06-05", "close": 29.7, "volume": 613297.0}, {"date": "2026-06-08", "close": 29.53, "volume": 834216.0}, {"date": "2026-06-09", "close": 30.19, "volume": 1439111.0}, {"date": "2026-06-10", "close": 30.12, "volume": 990072.0}, {"date": "2026-06-11", "close": 30.52, "volume": 1282639.0}, {"date": "2026-06-12", "close": 30.66, "volume": 809126.0}, {"date": "2026-06-15", "close": 30.19, "volume": 585580.0}, {"date": "2026-06-16", "close": 30.33, "volume": 477574.0}, {"date": "2026-06-17", "close": 29.02, "volume": 1419536.0}, {"date": "2026-06-18", "close": 28.48, "volume": 1216910.0}, {"date": "2026-06-22", "close": 28.5, "volume": 817076.0}, {"date": "2026-06-23", "close": 28.35, "volume": 550943.0}, {"date": "2026-06-24", "close": 29.0, "volume": 657634.0}, {"date": "2026-06-25", "close": 28.89, "volume": 927340.0}, {"date": "2026-06-26", "close": 28.93, "volume": 839276.0}, {"date": "2026-06-29", "close": 28.78, "volume": 965547.0}, {"date": "2026-06-30", "close": 28.61, "volume": 875140.0}, {"date": "2026-07-01", "close": 29.02, "volume": 597651.0}, {"date": "2026-07-02", "close": 29.99, "volume": 872590.0}, {"date": "2026-07-06", "close": 29.89, "volume": 958136.0}, {"date": "2026-07-07", "close": 30.26, "volume": 706376.0}, {"date": "2026-07-08", "close": 30.12, "volume": 621150.0}, {"date": "2026-07-09", "close": 30.14, "volume": 514227.0}, {"date": "2026-07-10", "close": 29.64, "volume": 613794.0}, {"date": "2026-07-13", "close": 29.59, "volume": 794225.0}, {"date": "2026-07-14", "close": 29.58, "volume": 525655.0}, {"date": "2026-07-15", "close": 29.78, "volume": 698584.0}, {"date": "2026-07-16", "close": 30.41, "volume": 600987.0}, {"date": "2026-07-17", "close": 30.39, "volume": 629858.0}, {"date": "2026-07-20", "close": 30.11, "volume": 1146794.0}, {"date": "2026-07-21", "close": 30.01, "volume": 543352.0}, {"date": "2026-07-22", "close": 29.87, "volume": 465102.0}, {"date": "2026-07-23", "close": 29.21, "volume": 1510284.0}, {"date": "2026-07-24", "close": 28.37, "volume": 1530867.0}, {"date": "2026-07-27", "close": 28.69, "volume": 1356349.0}, {"date": "2026-07-28", "close": 28.82, "volume": 883841.0}, {"date": "2026-07-29", "close": 29.43, "volume": 1393757.0}, {"date": "2026-07-30", "close": 24.25, "volume": 5717999.0}, {"date": "2026-07-31", "close": 23.36, "volume": 4210448.0}, {"date": "2026-08-03", "close": 23.85, "volume": 2711991.0}, {"date": "2026-08-04", "close": 25.06, "volume": 2671194.0}, {"date": "2026-08-05", "close": 24.75, "volume": 1769455.0}, {"date": "2026-08-06", "close": 24.46, "volume": 1589140.0}, {"date": "2026-08-07", "close": 24.21, "volume": 869447.0}], "refreshing": true}