{"ticker": "SMPL", "overview": {"cik": "1702744", "ticker": "SMPL", "name": "Simply Good Foods Co", "industry": "Food and Kindred Products", "country": "United States", "sic": "2000", "announcements": [{"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0002076611-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628973-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-09", "title": "Quarterly report", "accession": "0001702744-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001702744-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001180778-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001141569-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001280", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000692", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0001025094-26-000004", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-04-22", "title": "Form 8-K/A", "accession": "0001702744-26-000015", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-21", "title": "FORM 8-K", "accession": "0001104659-26-045701", "price_sensitive": true}, {"form": "4", "date": "2026-04-17", "title": "FORM 4", "accession": "0002076611-26-000001", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-09", "title": "Quarterly report", "accession": "0001702744-26-000012", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-09", "title": "Material event", "accession": "0001702744-26-000010", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002278", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "FORM 4", "accession": "0001746213-26-000002", "price_sensitive": false}, {"form": "S-8", "date": "2026-02-06", "title": "FORM S-8", "accession": "0001104659-26-011163", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-05", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-000530", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-02", "title": "FORM 8-K", "accession": "0001104659-26-009211", "price_sensitive": true}, {"form": "4", "date": "2026-01-30", "title": "FORM 4", "accession": "0001025094-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-01-30", "title": "FORM 4", "accession": "0001289479-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-01-30", "title": "FORM 4", "accession": "0001180778-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-01-30", "title": "FORM 4", "accession": "0001679746-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-01-30", "title": "FORM 4", "accession": "0001141569-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-01-30", "title": "FORM 4", "accession": "0001725036-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "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": "SMPL", "has_prices": true, "as_of": "2026-09-22", "last": 10.01, "prev_close": 9.96, "change": 0.049999999999998934, "change_pct": 0.005020080321285033, "session_volume": 1314032.0, "vwap_5": 10.084203732808009, "vwap_20": 10.511785025013562, "vwap_60": 11.265195938949352, "vwap_250": 15.003482292459157, "high_52w": 21.4, "low_52w": 9.83, "avg_volume_20": 2358310.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000315066-26-001280", "src": "13DG", "ticker": "SMPL", "cik": "1702744", "company": "Simply Good Foods Co", "company_raw": "Simply Good Foods Co", "who": "FMR LLC", "who_key": "FMR 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": "Food and Kindred Products", "country": "United States", "headline": "FMR LLC moves to a 3% passive stake in SMPL", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001280-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}, {"id": "13DG-0002100121-26-000692", "src": "13DG", "ticker": "SMPL", "cik": "1702744", "company": "Simply Good Foods Co", "company_raw": "Simply Good Foods Co", "who": "Simply Good Foods Co", "who_key": "Simply Good Foods Co", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Simply Good Foods Co crosses 5% of SMPL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1702744/0002100121-26-000692-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0000102909-26-002278", "src": "13DG", "ticker": "SMPL", "cik": "1702744", "company": "Simply Good Foods Co", "company_raw": "Simply Good Foods Co", "who": "Simply Good Foods Co", "who_key": "Simply Good Foods Co", "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": "Food and Kindred Products", "country": "United States", "headline": "Simply Good Foods Co adjusts its stake in SMPL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1702744/0000102909-26-002278-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "HOUSE-2026-20034217-T7", "src": "CONGRESS", "ticker": "SMPL", "cik": "", "company": "Simply Good Foods Co", "company_raw": "ock (SMPL) [ST]\nF S: New\nThe Simply Good Foods Company -\nCommon Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Tim Moore files a buy in SMPL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034217.pdf", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337843}, {"id": "HOUSE-2026-20034034-T5", "src": "CONGRESS", "ticker": "SMPL", "cik": "", "company": "Simply Good Foods Co", "company_raw": "1,001 - $15,000\nF S: New\nThe Simply Good Foods Company -\nCommon Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Tim Moore files a buy in SMPL ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034034.pdf", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381043}, {"id": "HOUSE-2026-20034034-T6", "src": "CONGRESS", "ticker": "SMPL", "cik": "", "company": "Simply Good Foods Co", "company_raw": "5,001 -\n$50,000\nF S: New\nThe Simply Good Foods Company -\nCommon Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Tim Moore files a buy in SMPL ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034034.pdf", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392563}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-001280", "src": "13DG", "ticker": "SMPL", "cik": "1702744", "company": "Simply Good Foods Co", "company_raw": "Simply Good Foods Co", "who": "FMR LLC", "who_key": "FMR 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": "Food and Kindred Products", "country": "United States", "headline": "FMR LLC moves to a 3% passive stake in SMPL", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001280-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}, {"id": "13DG-0002100121-26-000692", "src": "13DG", "ticker": "SMPL", "cik": "1702744", "company": "Simply Good Foods Co", "company_raw": "Simply Good Foods Co", "who": "Simply Good Foods Co", "who_key": "Simply Good Foods Co", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Simply Good Foods Co crosses 5% of SMPL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1702744/0002100121-26-000692-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0000102909-26-002278", "src": "13DG", "ticker": "SMPL", "cik": "1702744", "company": "Simply Good Foods Co", "company_raw": "Simply Good Foods Co", "who": "Simply Good Foods Co", "who_key": "Simply Good Foods Co", "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": "Food and Kindred Products", "country": "United States", "headline": "Simply Good Foods Co adjusts its stake in SMPL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1702744/0000102909-26-002278-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "The Simply Good Foods Company - Common Stock", "new_value": "Simply Good Foods Co", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001702744", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001702744", "applied": 1, "detected_at": "2026-10-27T18:07:29.662493"}]}, "key_people": [{"who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 31003.0, "sold": 0, "net": 31003.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034217.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2026-02-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034034.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2026-02-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034034.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034217.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0002076611-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628973-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-09", "title": "Quarterly report", "accession": "0001702744-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001702744-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001180778-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001141569-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001280", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000692", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0001025094-26-000004", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-04-22", "title": "Form 8-K/A", "accession": "0001702744-26-000015", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-21", "title": "FORM 8-K", "accession": "0001104659-26-045701", "price_sensitive": true}, {"form": "4", "date": "2026-04-17", "title": "FORM 4", "accession": "0002076611-26-000001", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-09", "title": "Quarterly report", "accession": "0001702744-26-000012", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-09", "title": "Material event", "accession": "0001702744-26-000010", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002278", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "FORM 4", "accession": "0001746213-26-000002", "price_sensitive": false}, {"form": "S-8", "date": "2026-02-06", "title": "FORM S-8", "accession": "0001104659-26-011163", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-05", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-000530", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-02", "title": "FORM 8-K", "accession": "0001104659-26-009211", "price_sensitive": true}, {"form": "4", "date": "2026-01-30", "title": "FORM 4", "accession": "0001025094-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-01-30", "title": "FORM 4", "accession": "0001289479-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-01-30", "title": "FORM 4", "accession": "0001180778-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-01-30", "title": "FORM 4", "accession": "0001679746-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-01-30", "title": "FORM 4", "accession": "0001141569-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-01-30", "title": "FORM 4", "accession": "0001725036-26-000002", "price_sensitive": false}], "performance": {"ticker": "SMPL", "has_prices": true, "summary": {"n": 3, "avg": -0.36996549172257925, "win_rate": 0.0, "best": -0.3055844606312868, "worst": -0.41393442622950816, "as_of": "2026-09-22"}, "buys": [{"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 1001.0, "date": "2026-03-13", "score": 0.0, "ref_price": 14.415, "return": -0.3055844606312868}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2026-02-11", "score": 0.0, "ref_price": 16.42, "return": -0.3903775883069428}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2026-02-03", "score": 0.0, "ref_price": 17.08, "return": -0.41393442622950816}]}, "price_series": [{"date": "2016-09-22", "close": 10.0, "volume": null}, {"date": "2016-09-23", "close": 10.0, "volume": null}, {"date": "2016-09-26", "close": 10.0, "volume": null}, {"date": "2016-09-27", "close": 10.0, "volume": null}, {"date": "2016-09-28", "close": 10.0, "volume": null}, {"date": "2016-09-29", "close": 10.0, "volume": null}, {"date": "2016-09-30", "close": 10.0, "volume": 5000.0}, {"date": "2016-10-03", "close": 10.0, "volume": null}, {"date": "2016-10-04", "close": 10.0, "volume": null}, {"date": "2016-10-05", "close": 10.0, "volume": null}, {"date": "2016-10-06", "close": 10.0, "volume": null}, {"date": "2016-10-07", "close": 10.25, "volume": 300.0}, {"date": "2016-10-10", "close": 10.25, "volume": null}, {"date": "2016-10-11", "close": 10.25, "volume": null}, {"date": "2016-10-12", "close": 10.25, "volume": null}, {"date": "2016-10-13", "close": 10.25, "volume": null}, {"date": "2016-10-14", "close": 10.25, "volume": null}, {"date": "2016-10-17", "close": 10.1999, "volume": 300.0}, {"date": "2016-10-18", "close": 10.1999, "volume": null}, {"date": "2016-10-19", "close": 10.1999, "volume": null}, {"date": "2016-10-20", "close": 10.1999, "volume": null}, {"date": "2016-10-21", "close": 10.2349, "volume": 980.0}, {"date": "2016-10-24", "close": 10.25, "volume": 300.0}, {"date": "2016-10-25", "close": 10.25, "volume": 1000.0}, {"date": "2016-10-26", "close": 10.25, "volume": null}, {"date": "2016-10-27", "close": 10.25, "volume": null}, {"date": "2016-10-28", "close": 10.25, "volume": 1680.0}, {"date": "2016-10-31", "close": 10.25, "volume": null}, {"date": "2016-11-01", "close": 10.25, "volume": 300.0}, {"date": "2016-11-02", "close": 10.25, "volume": null}, {"date": "2016-11-03", "close": 10.25, "volume": null}, {"date": "2016-11-04", "close": 10.25, "volume": null}, {"date": "2016-11-07", "close": 10.25, "volume": null}, {"date": "2016-11-08", "close": 10.25, "volume": null}, {"date": "2016-11-09", "close": 10.25, "volume": null}, {"date": "2016-11-10", "close": 10.25, "volume": null}, {"date": "2016-11-11", "close": 10.25, "volume": null}, {"date": "2016-11-14", "close": 10.25, "volume": null}, {"date": "2016-11-15", "close": 10.25, "volume": 3489.0}, {"date": "2016-11-16", "close": 10.62, "volume": 1220.0}, {"date": "2016-11-17", "close": 10.62, "volume": null}, {"date": "2016-11-18", "close": 10.6, "volume": 200.0}, {"date": "2016-11-21", "close": 10.98, "volume": 100.0}, {"date": "2016-11-22", "close": 10.75, "volume": 1889.0}, {"date": "2016-11-23", "close": 10.31, "volume": 275.0}, {"date": "2016-11-25", "close": 10.31, "volume": null}, {"date": "2016-11-28", "close": 10.2707, "volume": 5000.0}, {"date": "2016-11-29", "close": 10.63, "volume": 1826.0}, {"date": "2016-11-30", "close": 10.63, "volume": null}, {"date": "2016-12-01", "close": 10.75, "volume": 1262.0}, {"date": "2016-12-02", "close": 10.75, "volume": null}, {"date": "2016-12-05", "close": 10.2, "volume": 6100.0}, {"date": "2016-12-06", "close": 10.2, "volume": null}, {"date": "2016-12-07", "close": 10.2, "volume": null}, {"date": "2016-12-08", "close": 10.3, "volume": 390.0}, {"date": "2016-12-09", "close": 10.3101, "volume": 200.0}, {"date": "2016-12-12", "close": 10.5377, "volume": 2200.0}, {"date": "2016-12-13", "close": 10.7456, "volume": 100.0}, {"date": "2016-12-14", "close": 10.7456, "volume": null}, {"date": "2016-12-15", "close": 10.67, "volume": 302.0}, {"date": "2016-12-16", "close": 10.67, "volume": null}, {"date": "2016-12-19", "close": 10.49, "volume": 1600.0}, {"date": "2016-12-20", "close": 10.49, "volume": null}, {"date": "2016-12-21", "close": 10.49, "volume": null}, {"date": "2016-12-22", "close": 10.28, "volume": 1497.0}, {"date": "2016-12-23", "close": 10.2, "volume": 100.0}, {"date": "2016-12-27", "close": 10.2, "volume": null}, {"date": "2016-12-28", "close": 10.2, "volume": null}, {"date": "2016-12-29", "close": 10.2, "volume": null}, {"date": "2016-12-30", "close": 10.23, "volume": 7274.0}, {"date": "2017-01-03", "close": 10.23, "volume": null}, {"date": "2017-01-04", "close": 10.23, "volume": null}, {"date": "2017-01-05", "close": 10.25, "volume": 600.0}, {"date": "2017-01-06", "close": 10.25, "volume": null}, {"date": "2017-01-09", "close": 10.49, "volume": 3692.0}, {"date": "2017-01-10", "close": 10.49, "volume": null}, {"date": "2017-01-11", "close": 10.49, "volume": null}, {"date": "2017-01-12", "close": 10.5, "volume": 2400.0}, {"date": "2017-01-13", "close": 10.5, "volume": null}, {"date": "2017-01-17", "close": 10.5899, "volume": 1598.0}, {"date": "2017-01-18", "close": 10.26, "volume": 502.0}, {"date": "2017-01-19", "close": 10.3, "volume": 100.0}, {"date": "2017-01-20", "close": 10.3, "volume": null}, {"date": "2017-01-23", "close": 10.3, "volume": null}, {"date": "2017-01-24", "close": 10.3, "volume": null}, {"date": "2017-01-25", "close": 10.48, "volume": 125300.0}, {"date": "2017-01-26", "close": 10.45, "volume": 2001.0}, {"date": "2017-01-27", "close": 10.45, "volume": null}, {"date": "2017-01-30", "close": 10.45, "volume": null}, {"date": "2017-01-31", "close": 10.45, "volume": null}, {"date": "2017-02-01", "close": 10.36, "volume": 200.0}, {"date": "2017-02-02", "close": 10.35, "volume": 2200.0}, {"date": "2017-02-03", "close": 10.5, "volume": 1504.0}, {"date": "2017-02-06", "close": 10.5, "volume": null}, {"date": "2017-02-07", "close": 10.5, "volume": 1055.0}, {"date": "2017-02-08", "close": 10.5, "volume": 300.0}, {"date": "2017-02-09", "close": 10.5, "volume": null}, {"date": "2017-02-10", "close": 10.5, "volume": 6600.0}, {"date": "2017-02-13", "close": 10.38, "volume": 3025.0}, {"date": "2017-02-14", "close": 10.53, "volume": 1945.0}, {"date": "2017-02-15", "close": 10.6436, "volume": 2722.0}, {"date": "2017-02-16", "close": 10.495, "volume": 3700.0}, {"date": "2017-02-17", "close": 10.5399, "volume": 55099.0}, {"date": "2017-02-21", "close": 10.632, "volume": 5050.0}, {"date": "2017-02-22", "close": 10.632, "volume": null}, {"date": "2017-02-23", "close": 10.85, "volume": 3375.0}, {"date": "2017-02-24", "close": 10.85, "volume": null}, {"date": "2017-02-27", "close": 10.59, "volume": 100.0}, {"date": "2017-02-28", "close": 10.59, "volume": 350.0}, {"date": "2017-03-01", "close": 10.59, "volume": null}, {"date": "2017-03-02", "close": 10.59, "volume": null}, {"date": "2017-03-03", "close": 10.59, "volume": null}, {"date": "2017-03-06", "close": 10.45, "volume": 3700.0}, {"date": "2017-03-07", "close": 10.45, "volume": null}, {"date": "2017-03-08", "close": 10.45, "volume": null}, {"date": "2017-03-09", "close": 10.6, "volume": 54205.0}, {"date": "2017-03-10", "close": 10.6, "volume": 4025.0}, {"date": "2017-03-13", "close": 10.6, "volume": null}, {"date": "2017-03-14", "close": 10.6, "volume": 43400.0}, {"date": "2017-03-15", "close": 10.6, "volume": null}, {"date": "2017-03-16", "close": 11.0, "volume": 3600.0}, {"date": "2017-03-17", "close": 11.0, "volume": null}, {"date": "2017-03-20", "close": 11.0, "volume": null}, {"date": "2017-03-21", "close": 11.0, "volume": null}, {"date": "2017-03-22", "close": 10.8, "volume": 100.0}, {"date": "2017-03-23", "close": 10.8, "volume": null}, {"date": "2017-03-24", "close": 10.7025, "volume": 1000.0}, {"date": "2017-03-27", "close": 10.7025, "volume": null}, {"date": "2017-03-28", "close": 10.7025, "volume": null}, {"date": "2017-03-29", "close": 10.6844, "volume": 1000.0}, {"date": "2017-03-30", "close": 10.6844, "volume": null}, {"date": "2017-03-31", "close": 10.6, "volume": 374.0}, {"date": "2017-04-03", "close": 10.6, "volume": null}, {"date": "2017-04-04", "close": 10.5, "volume": 15600.0}, {"date": "2017-04-05", "close": 10.5, "volume": 10000.0}, {"date": "2017-04-06", "close": 10.5, "volume": null}, {"date": "2017-04-07", "close": 10.5, "volume": null}, {"date": "2017-04-10", "close": 10.5, "volume": null}, {"date": "2017-04-11", "close": 11.25, "volume": 4972013.0}, {"date": "2017-04-12", "close": 11.3, "volume": 275797.0}, {"date": "2017-04-13", "close": 11.6, "volume": 1308344.0}, {"date": "2017-04-17", "close": 11.55, "volume": 376358.0}, {"date": "2017-04-18", "close": 11.6, "volume": 285816.0}, {"date": "2017-04-19", "close": 11.63, "volume": 416948.0}, {"date": "2017-04-20", "close": 11.63, "volume": 36454.0}, {"date": "2017-04-21", "close": 11.7, "volume": 390417.0}, {"date": "2017-04-24", "close": 11.73, "volume": 204299.0}, {"date": "2017-04-25", "close": 11.76, "volume": 304149.0}, {"date": "2017-04-26", "close": 11.7, "volume": 29786.0}, {"date": "2017-04-27", "close": 11.51, "volume": 20899.0}, {"date": "2017-04-28", "close": 11.8, "volume": 1442717.0}, {"date": "2017-05-01", "close": 11.93, "volume": 911079.0}, {"date": "2017-05-02", "close": 12.04, "volume": 636352.0}, {"date": "2017-05-03", "close": 11.95, "volume": 6190.0}, {"date": "2017-05-04", "close": 11.89, "volume": 189336.0}, {"date": "2017-05-05", "close": 11.94, "volume": 315986.0}, {"date": "2017-05-08", "close": 11.83, "volume": 24881.0}, {"date": "2017-05-09", "close": 11.9, "volume": 5754.0}, {"date": "2017-05-10", "close": 11.955, "volume": 9300.0}, {"date": "2017-05-11", "close": 11.945, "volume": 455722.0}, {"date": "2017-05-12", "close": 11.95, "volume": 247155.0}, {"date": "2017-05-15", "close": 11.93, "volume": 243896.0}, {"date": "2017-05-16", "close": 11.98, "volume": 37155.0}, {"date": "2017-05-17", "close": 11.94, "volume": 182178.0}, {"date": "2017-05-18", "close": 11.92, "volume": 54262.0}, {"date": "2017-05-19", "close": 11.94, "volume": 27556.0}, {"date": "2017-05-22", "close": 11.94, "volume": 38475.0}, {"date": "2017-05-23", "close": 11.99, "volume": 514068.0}, {"date": "2017-05-24", "close": 11.88, "volume": 15453.0}, {"date": "2017-05-25", "close": 11.825, "volume": 24052.0}, {"date": "2017-05-26", "close": 11.8, "volume": 41101.0}, {"date": "2017-05-30", "close": 11.63, "volume": 15519.0}, {"date": "2017-05-31", "close": 11.58, "volume": 31602.0}, {"date": "2017-06-01", "close": 11.84, "volume": 26995.0}, {"date": "2017-06-02", "close": 12.1, "volume": 1671253.0}, {"date": "2017-06-05", "close": 12.22, "volume": 274435.0}, {"date": "2017-06-06", "close": 12.14, "volume": 351597.0}, {"date": "2017-06-07", "close": 12.14, "volume": 55250.0}, {"date": "2017-06-08", "close": 12.15, "volume": 246960.0}, {"date": "2017-06-09", "close": 12.03, "volume": 9453.0}, {"date": "2017-06-12", "close": 11.91, "volume": 190855.0}, {"date": "2017-06-13", "close": 11.87, "volume": 78121.0}, {"date": "2017-06-14", "close": 11.99, "volume": 117647.0}, {"date": "2017-06-15", "close": 11.91, "volume": 517066.0}, {"date": "2017-06-16", "close": 11.85, "volume": 191719.0}, {"date": "2017-06-19", "close": 11.95, "volume": 188998.0}, {"date": "2017-06-20", "close": 11.96, "volume": 867024.0}, {"date": "2017-06-21", "close": 11.76, "volume": 197977.0}, {"date": "2017-06-22", "close": 11.71, "volume": 52909.0}, {"date": "2017-06-23", "close": 11.81, "volume": 264905.0}, {"date": "2017-06-26", "close": 11.73, "volume": 163416.0}, {"date": "2017-06-27", "close": 11.695, "volume": 137363.0}, {"date": "2017-06-28", "close": 11.75, "volume": 53869.0}, {"date": "2017-06-29", "close": 11.7, "volume": 64428.0}, {"date": "2017-06-30", "close": 11.78, "volume": 285119.0}, {"date": "2017-07-03", "close": 11.78, "volume": null}, {"date": "2017-07-05", "close": 11.85, "volume": 20887.0}, {"date": "2017-07-06", "close": 11.47, "volume": 10251.0}, {"date": "2017-07-07", "close": 11.84, "volume": 3946.0}, {"date": "2017-07-10", "close": 12.0, "volume": 2383.0}, {"date": "2017-07-11", "close": 12.0, "volume": 442663.0}, {"date": "2017-07-12", "close": 12.23, "volume": 391408.0}, {"date": "2017-07-13", "close": 12.0, "volume": 68427.0}, {"date": "2017-07-14", "close": 11.99, "volume": 1491605.0}, {"date": "2017-07-17", "close": 11.95, "volume": 352159.0}, {"date": "2017-07-18", "close": 11.8, "volume": 859140.0}, {"date": "2017-07-19", "close": 11.82, "volume": 699891.0}, {"date": "2017-07-20", "close": 11.8, "volume": 622082.0}, {"date": "2017-07-21", "close": 11.9, "volume": 402083.0}, {"date": "2017-07-24", "close": 11.9, "volume": 451261.0}, {"date": "2017-07-25", "close": 11.87, "volume": 129198.0}, {"date": "2017-07-26", "close": 11.79, "volume": 450861.0}, {"date": "2017-07-27", "close": 11.98, "volume": 55755.0}, {"date": "2017-07-28", "close": 11.88, "volume": 344432.0}, {"date": "2017-07-31", "close": 11.85, "volume": 492502.0}, {"date": "2017-08-01", "close": 11.9, "volume": 1060014.0}, {"date": "2017-08-02", "close": 11.85, "volume": 28679.0}, {"date": "2017-08-03", "close": 11.9, "volume": 66674.0}, {"date": "2017-08-04", "close": 11.89, "volume": 185465.0}, {"date": "2017-08-07", "close": 11.76, "volume": 81610.0}, {"date": "2017-08-08", "close": 11.8, "volume": 246930.0}, {"date": "2017-08-09", "close": 11.81, "volume": 192322.0}, {"date": "2017-08-10", "close": 11.75, "volume": 322646.0}, {"date": "2017-08-11", "close": 11.91, "volume": 907763.0}, {"date": "2017-08-14", "close": 11.99, "volume": 387319.0}, {"date": "2017-08-15", "close": 11.9, "volume": 150832.0}, {"date": "2017-08-16", "close": 12.03, "volume": 648086.0}, {"date": "2017-08-17", "close": 11.95, "volume": 110089.0}, {"date": "2017-08-18", "close": 12.04, "volume": 378256.0}, {"date": "2017-08-21", "close": 12.04, "volume": 157247.0}, {"date": "2017-08-22", "close": 11.96, "volume": 100407.0}, {"date": "2017-08-23", "close": 11.81, "volume": 115367.0}, {"date": "2017-08-24", "close": 11.94, "volume": 126675.0}, {"date": "2017-08-25", "close": 11.88, "volume": 241827.0}, {"date": "2017-08-28", "close": 11.84, "volume": 220651.0}, {"date": "2017-08-29", "close": 11.88, "volume": 320671.0}, {"date": "2017-08-30", "close": 11.79, "volume": 143277.0}, {"date": "2017-08-31", "close": 11.85, "volume": 165072.0}, {"date": "2017-09-01", "close": 11.85, "volume": 354046.0}, {"date": "2017-09-05", "close": 11.83, "volume": 986589.0}, {"date": "2017-09-06", "close": 11.91, "volume": 891426.0}, {"date": "2017-09-07", "close": 11.91, "volume": 928376.0}, {"date": "2017-09-08", "close": 12.07, "volume": 307490.0}, {"date": "2017-09-11", "close": 12.07, "volume": 385679.0}, {"date": "2017-09-12", "close": 12.16, "volume": 164438.0}, {"date": "2017-09-13", "close": 12.23, "volume": 631298.0}, {"date": "2017-09-14", "close": 12.21, "volume": 507395.0}, {"date": "2017-09-15", "close": 11.83, "volume": 1556009.0}, {"date": "2017-09-18", "close": 11.63, "volume": 368492.0}, {"date": "2017-09-19", "close": 11.28, "volume": 467267.0}, {"date": "2017-09-20", "close": 11.27, "volume": 503566.0}, {"date": "2017-09-21", "close": 11.39, "volume": 231968.0}, {"date": "2017-09-22", "close": 11.36, "volume": 181536.0}, {"date": "2017-09-25", "close": 11.17, "volume": 153512.0}, {"date": "2017-09-26", "close": 11.54, "volume": 114716.0}, {"date": "2017-09-27", "close": 11.6, "volume": 114392.0}, {"date": "2017-09-28", "close": 11.66, "volume": 156200.0}, {"date": "2017-09-29", "close": 11.71, "volume": 157906.0}, {"date": "2017-10-02", "close": 11.98, "volume": 603035.0}, {"date": "2017-10-03", "close": 11.8, "volume": 232103.0}, {"date": "2017-10-04", "close": 12.11, "volume": 262388.0}, {"date": "2017-10-05", "close": 12.08, "volume": 237320.0}, {"date": "2017-10-06", "close": 12.15, "volume": 66283.0}, {"date": "2017-10-09", "close": 12.12, "volume": 75419.0}, {"date": "2017-10-10", "close": 12.25, "volume": 333345.0}, {"date": "2017-10-11", "close": 12.13, "volume": 236502.0}, {"date": "2017-10-12", "close": 12.1, "volume": 401098.0}, {"date": "2017-10-13", "close": 12.04, "volume": 179301.0}, {"date": "2017-10-16", "close": 12.01, "volume": 112156.0}, {"date": "2017-10-17", "close": 12.0, "volume": 220426.0}, {"date": "2017-10-18", "close": 11.92, "volume": 382800.0}, {"date": "2017-10-19", "close": 11.84, "volume": 137440.0}, {"date": "2017-10-20", "close": 11.8, "volume": 681722.0}, {"date": "2017-10-23", "close": 11.76, "volume": 116039.0}, {"date": "2017-10-24", "close": 11.56, "volume": 312603.0}, {"date": "2017-10-25", "close": 11.46, "volume": 252907.0}, {"date": "2017-10-26", "close": 11.68, "volume": 209597.0}, {"date": "2017-10-27", "close": 11.36, "volume": 156575.0}, {"date": "2017-10-30", "close": 11.14, "volume": 338979.0}, {"date": "2017-10-31", "close": 11.52, "volume": 636401.0}, {"date": "2017-11-01", "close": 11.64, "volume": 255545.0}, {"date": "2017-11-02", "close": 11.46, "volume": 235600.0}, {"date": "2017-11-03", "close": 11.7, "volume": 549458.0}, {"date": "2017-11-06", "close": 11.73, "volume": 70956.0}, {"date": "2017-11-07", "close": 11.64, "volume": 171175.0}, {"date": "2017-11-08", "close": 11.95, "volume": 421414.0}, {"date": "2017-11-09", "close": 11.94, "volume": 163087.0}, {"date": "2017-11-10", "close": 12.1, "volume": 859095.0}, {"date": "2017-11-13", "close": 11.99, "volume": 171001.0}, {"date": "2017-11-14", "close": 12.19, "volume": 110410.0}, {"date": "2017-11-15", "close": 12.3, "volume": 403418.0}, {"date": "2017-11-16", "close": 12.39, "volume": 440810.0}, {"date": "2017-11-17", "close": 12.42, "volume": 289935.0}, {"date": "2017-11-20", "close": 12.63, "volume": 457021.0}, {"date": "2017-11-21", "close": 12.64, "volume": 447572.0}, {"date": "2017-11-22", "close": 12.82, "volume": 369855.0}, {"date": "2017-11-24", "close": 12.67, "volume": 41537.0}, {"date": "2017-11-27", "close": 12.69, "volume": 154886.0}, {"date": "2017-11-28", "close": 12.71, "volume": 426487.0}, {"date": "2017-11-29", "close": 13.08, "volume": 423938.0}, {"date": "2017-11-30", "close": 13.24, "volume": 1291438.0}, {"date": "2017-12-01", "close": 13.48, "volume": 732812.0}, {"date": "2017-12-04", "close": 13.41, "volume": 275354.0}, {"date": "2017-12-05", "close": 13.45, "volume": 778432.0}, {"date": "2017-12-06", "close": 13.5, "volume": 143367.0}, {"date": "2017-12-07", "close": 13.2, "volume": 243424.0}, {"date": "2017-12-08", "close": 13.42, "volume": 366596.0}, {"date": "2017-12-11", "close": 13.32, "volume": 69079.0}, {"date": "2017-12-12", "close": 13.23, "volume": 68900.0}, {"date": "2017-12-13", "close": 13.39, "volume": 88125.0}, {"date": "2017-12-14", "close": 13.21, "volume": 192223.0}, {"date": "2017-12-15", "close": 13.28, "volume": 490625.0}, {"date": "2017-12-18", "close": 13.64, "volume": 600823.0}, {"date": "2017-12-19", "close": 13.57, "volume": 226469.0}, {"date": "2017-12-20", "close": 13.49, "volume": 199347.0}, {"date": "2017-12-21", "close": 13.51, "volume": 250306.0}, {"date": "2017-12-22", "close": 13.61, "volume": 164609.0}, {"date": "2017-12-26", "close": 13.85, "volume": 279928.0}, {"date": "2017-12-27", "close": 14.21, "volume": 135482.0}, {"date": "2017-12-28", "close": 14.18, "volume": 149489.0}, {"date": "2017-12-29", "close": 14.26, "volume": 103534.0}, {"date": "2018-01-02", "close": 14.52, "volume": 703858.0}, {"date": "2018-01-03", "close": 14.29, "volume": 221093.0}, {"date": "2018-01-04", "close": 14.03, "volume": 554772.0}, {"date": "2018-01-05", "close": 14.15, "volume": 252709.0}, {"date": "2018-01-08", "close": 14.07, "volume": 322671.0}, {"date": "2018-01-09", "close": 14.22, "volume": 389453.0}, {"date": "2018-01-10", "close": 13.97, "volume": 317526.0}, {"date": "2018-01-11", "close": 13.74, "volume": 168916.0}, {"date": "2018-01-12", "close": 13.67, "volume": 134840.0}, {"date": "2018-01-16", "close": 13.95, "volume": 422169.0}, {"date": "2018-01-17", "close": 14.04, "volume": 382682.0}, {"date": "2018-01-18", "close": 14.05, "volume": 273141.0}, {"date": "2018-01-19", "close": 14.15, "volume": 405828.0}, {"date": "2018-01-22", "close": 14.13, "volume": 223626.0}, {"date": "2018-01-23", "close": 14.22, "volume": 878201.0}, {"date": "2018-01-24", "close": 14.19, "volume": 568084.0}, {"date": "2018-01-25", "close": 14.25, "volume": 342291.0}, {"date": "2018-01-26", "close": 14.2, "volume": 552652.0}, {"date": "2018-01-29", "close": 14.04, "volume": 102444.0}, {"date": "2018-01-30", "close": 13.91, "volume": 210297.0}, {"date": "2018-01-31", "close": 13.6, "volume": 233736.0}, {"date": "2018-02-01", "close": 13.94, "volume": 661736.0}, {"date": "2018-02-02", "close": 13.62, "volume": 165466.0}, {"date": "2018-02-05", "close": 13.45, "volume": 153481.0}, {"date": "2018-02-06", "close": 13.31, "volume": 177367.0}, {"date": "2018-02-07", "close": 13.67, "volume": 2271432.0}, {"date": "2018-02-08", "close": 13.55, "volume": 776431.0}, {"date": "2018-02-09", "close": 13.43, "volume": 265487.0}, {"date": "2018-02-12", "close": 13.17, "volume": 640074.0}, {"date": "2018-02-13", "close": 13.02, "volume": 540091.0}, {"date": "2018-02-14", "close": 13.29, "volume": 277287.0}, {"date": "2018-02-15", "close": 13.67, "volume": 225569.0}, {"date": "2018-02-16", "close": 13.75, "volume": 250976.0}, {"date": "2018-02-20", "close": 13.44, "volume": 186669.0}, {"date": "2018-02-21", "close": 13.57, "volume": 637137.0}, {"date": "2018-02-22", "close": 13.6, "volume": 95626.0}, {"date": "2018-02-23", "close": 13.69, "volume": 165341.0}, {"date": "2018-02-26", "close": 13.72, "volume": 115471.0}, {"date": "2018-02-27", "close": 13.77, "volume": 458003.0}, {"date": "2018-02-28", "close": 13.51, "volume": 208545.0}, {"date": "2018-03-01", "close": 13.5, "volume": 303906.0}, {"date": "2018-03-02", "close": 13.57, "volume": 243548.0}, {"date": "2018-03-05", "close": 13.63, "volume": 172780.0}, {"date": "2018-03-06", "close": 14.0, "volume": 244972.0}, {"date": "2018-03-07", "close": 13.77, "volume": 193713.0}, {"date": "2018-03-08", "close": 13.93, "volume": 154193.0}, {"date": "2018-03-09", "close": 13.94, "volume": 202030.0}, {"date": "2018-03-12", "close": 13.83, "volume": 180394.0}, {"date": "2018-03-13", "close": 13.49, "volume": 130451.0}, {"date": "2018-03-14", "close": 13.5, "volume": 313128.0}, {"date": "2018-03-15", "close": 13.31, "volume": 275240.0}, {"date": "2018-03-16", "close": 13.59, "volume": 666416.0}, {"date": "2018-03-19", "close": 13.46, "volume": 157639.0}, {"date": "2018-03-20", "close": 13.45, "volume": 170137.0}, {"date": "2018-03-21", "close": 13.22, "volume": 246391.0}, {"date": "2018-03-22", "close": 13.01, "volume": 120300.0}, {"date": "2018-03-23", "close": 13.1, "volume": 257448.0}, {"date": "2018-03-26", "close": 13.23, "volume": 359303.0}, {"date": "2018-03-27", "close": 13.46, "volume": 420186.0}, {"date": "2018-03-28", "close": 13.6, "volume": 617513.0}, {"date": "2018-03-29", "close": 13.73, "volume": 364097.0}, {"date": "2018-04-02", "close": 13.28, "volume": 245986.0}, {"date": "2018-04-03", "close": 13.25, "volume": 389165.0}, {"date": "2018-04-04", "close": 13.17, "volume": 402392.0}, {"date": "2018-04-05", "close": 13.31, "volume": 349514.0}, {"date": "2018-04-06", "close": 13.35, "volume": 227311.0}, {"date": "2018-04-09", "close": 12.98, "volume": 649031.0}, {"date": "2018-04-10", "close": 12.9, "volume": 1063893.0}, {"date": "2018-04-11", "close": 12.95, "volume": 583943.0}, {"date": "2018-04-12", "close": 13.06, "volume": 288751.0}, {"date": "2018-04-13", "close": 13.14, "volume": 180664.0}, {"date": "2018-04-16", "close": 13.25, "volume": 160886.0}, {"date": "2018-04-17", "close": 13.21, "volume": 88259.0}, {"date": "2018-04-18", "close": 13.09, "volume": 254762.0}, {"date": "2018-04-19", "close": 12.79, "volume": 92481.0}, {"date": "2018-04-20", "close": 12.85, "volume": 241912.0}, {"date": "2018-04-23", "close": 12.55, "volume": 213828.0}, {"date": "2018-04-24", "close": 12.59, "volume": 382148.0}, {"date": "2018-04-25", "close": 12.59, "volume": 425497.0}, {"date": "2018-04-26", "close": 12.77, "volume": 507427.0}, {"date": "2018-04-27", "close": 13.0, "volume": 219156.0}, {"date": "2018-04-30", "close": 12.96, "volume": 121376.0}, {"date": "2018-05-01", "close": 12.88, "volume": 239966.0}, {"date": "2018-05-02", "close": 12.39, "volume": 1383459.0}, {"date": "2018-05-03", "close": 12.28, "volume": 368542.0}, {"date": "2018-05-04", "close": 12.75, "volume": 272217.0}, {"date": "2018-05-07", "close": 12.86, "volume": 279552.0}, {"date": "2018-05-08", "close": 13.37, "volume": 696542.0}, {"date": "2018-05-09", "close": 13.67, "volume": 325619.0}, {"date": "2018-05-10", "close": 13.82, "volume": 362072.0}, {"date": "2018-05-11", "close": 13.93, "volume": 148849.0}, {"date": "2018-05-14", "close": 13.98, "volume": 997362.0}, {"date": "2018-05-15", "close": 14.21, "volume": 437969.0}, {"date": "2018-05-16", "close": 13.96, "volume": 188754.0}, {"date": "2018-05-17", "close": 14.0, "volume": 211606.0}, {"date": "2018-05-18", "close": 14.14, "volume": 194419.0}, {"date": "2018-05-21", "close": 14.16, "volume": 102468.0}, {"date": "2018-05-22", "close": 13.95, "volume": 176295.0}, {"date": "2018-05-23", "close": 13.92, "volume": 140023.0}, {"date": "2018-05-24", "close": 13.89, "volume": 148821.0}, {"date": "2018-05-25", "close": 13.77, "volume": 361259.0}, {"date": "2018-05-29", "close": 13.72, "volume": 245258.0}, {"date": "2018-05-30", "close": 13.76, "volume": 649943.0}, {"date": "2018-05-31", "close": 13.25, "volume": 540747.0}, {"date": "2018-06-01", "close": 13.17, "volume": 591427.0}, {"date": "2018-06-04", "close": 13.18, "volume": 438508.0}, {"date": "2018-06-05", "close": 13.35, "volume": 1406122.0}, {"date": "2018-06-06", "close": 13.45, "volume": 781898.0}, {"date": "2018-06-07", "close": 13.39, "volume": 385331.0}, {"date": "2018-06-08", "close": 13.38, "volume": 233665.0}, {"date": "2018-06-11", "close": 13.53, "volume": 369180.0}, {"date": "2018-06-12", "close": 13.57, "volume": 538946.0}, {"date": "2018-06-13", "close": 13.58, "volume": 267090.0}, {"date": "2018-06-14", "close": 13.59, "volume": 4623117.0}, {"date": "2018-06-15", "close": 13.6, "volume": 718026.0}, {"date": "2018-06-18", "close": 13.6, "volume": 313114.0}, {"date": "2018-06-19", "close": 13.71, "volume": 289940.0}, {"date": "2018-06-20", "close": 13.83, "volume": 1134645.0}, {"date": "2018-06-21", "close": 13.42, "volume": 494343.0}, {"date": "2018-06-22", "close": 13.35, "volume": 8176682.0}, {"date": "2018-06-25", "close": 13.7, "volume": 1077371.0}, {"date": "2018-06-26", "close": 14.01, "volume": 1435090.0}, {"date": "2018-06-27", "close": 14.12, "volume": 774084.0}, {"date": "2018-06-28", "close": 14.49, "volume": 872413.0}, {"date": "2018-06-29", "close": 14.44, "volume": 1399584.0}, {"date": "2018-07-02", "close": 15.19, "volume": 1844843.0}, {"date": "2018-07-03", "close": 15.05, "volume": 310565.0}, {"date": "2018-07-05", "close": 15.05, "volume": 595426.0}, {"date": "2018-07-06", "close": 15.15, "volume": 538078.0}, {"date": "2018-07-09", "close": 15.15, "volume": 1492698.0}, {"date": "2018-07-10", "close": 16.88, "volume": 4892695.0}, {"date": "2018-07-11", "close": 17.04, "volume": 1992124.0}, {"date": "2018-07-12", "close": 17.32, "volume": 1305013.0}, {"date": "2018-07-13", "close": 17.22, "volume": 989915.0}, {"date": "2018-07-16", "close": 16.75, "volume": 900904.0}, {"date": "2018-07-17", "close": 16.82, "volume": 802950.0}, {"date": "2018-07-18", "close": 16.72, "volume": 940825.0}, {"date": "2018-07-19", "close": 16.93, "volume": 317026.0}, {"date": "2018-07-20", "close": 17.04, "volume": 395168.0}, {"date": "2018-07-23", "close": 16.85, "volume": 404172.0}, {"date": "2018-07-24", "close": 16.9, "volume": 481742.0}, {"date": "2018-07-25", "close": 17.07, "volume": 490203.0}, {"date": "2018-07-26", "close": 17.16, "volume": 288811.0}, {"date": "2018-07-27", "close": 16.86, "volume": 340131.0}, {"date": "2018-07-30", "close": 16.59, "volume": 241331.0}, {"date": "2018-07-31", "close": 16.68, "volume": 267257.0}, {"date": "2018-08-01", "close": 16.63, "volume": 319714.0}, {"date": "2018-08-02", "close": 16.69, "volume": 274384.0}, {"date": "2018-08-03", "close": 16.68, "volume": 509062.0}, {"date": "2018-08-06", "close": 16.53, "volume": 255032.0}, {"date": "2018-08-07", "close": 16.87, "volume": 207817.0}, {"date": "2018-08-08", "close": 17.21, "volume": 389259.0}, {"date": "2018-08-09", "close": 17.35, "volume": 605818.0}, {"date": "2018-08-10", "close": 17.76, "volume": 612442.0}, {"date": "2018-08-13", "close": 17.57, "volume": 698048.0}, {"date": "2018-08-14", "close": 17.95, "volume": 653727.0}, {"date": "2018-08-15", "close": 17.62, "volume": 333140.0}, {"date": "2018-08-16", "close": 17.64, "volume": 315854.0}, {"date": "2018-08-17", "close": 17.85, "volume": 312118.0}, {"date": "2018-08-20", "close": 17.55, "volume": 253817.0}, {"date": "2018-08-21", "close": 17.51, "volume": 469995.0}, {"date": "2018-08-22", "close": 17.67, "volume": 175132.0}, {"date": "2018-08-23", "close": 17.95, "volume": 365345.0}, {"date": "2018-08-24", "close": 17.98, "volume": 242539.0}, {"date": "2018-08-27", "close": 17.78, "volume": 172991.0}, {"date": "2018-08-28", "close": 17.81, "volume": 163179.0}, {"date": "2018-08-29", "close": 17.93, "volume": 249967.0}, {"date": "2018-08-30", "close": 17.93, "volume": 124346.0}, {"date": "2018-08-31", "close": 18.0, "volume": 327738.0}, {"date": "2018-09-04", "close": 18.11, "volume": 380769.0}, {"date": "2018-09-05", "close": 18.0, "volume": 462788.0}, {"date": "2018-09-06", "close": 17.88, "volume": 161013.0}, {"date": "2018-09-07", "close": 18.03, "volume": 250682.0}, {"date": "2018-09-10", "close": 18.11, "volume": 438945.0}, {"date": "2018-09-11", "close": 18.15, "volume": 384846.0}, {"date": "2018-09-12", "close": 18.2, "volume": 473131.0}, {"date": "2018-09-13", "close": 18.0, "volume": 208805.0}, {"date": "2018-09-14", "close": 18.05, "volume": 193793.0}, {"date": "2018-09-17", "close": 18.06, "volume": 377296.0}, {"date": "2018-09-18", "close": 18.46, "volume": 1640783.0}, {"date": "2018-09-19", "close": 18.02, "volume": 492082.0}, {"date": "2018-09-20", "close": 18.01, "volume": 312943.0}, {"date": "2018-09-21", "close": 18.04, "volume": 721601.0}, {"date": "2018-09-24", "close": 18.17, "volume": 1492049.0}, {"date": "2018-09-25", "close": 18.57, "volume": 1679927.0}, {"date": "2018-09-26", "close": 18.74, "volume": 877758.0}, {"date": "2018-09-27", "close": 18.91, "volume": 1010210.0}, {"date": "2018-09-28", "close": 19.45, "volume": 1015935.0}, {"date": "2018-10-01", "close": 19.46, "volume": 1233168.0}, {"date": "2018-10-02", "close": 18.99, "volume": 688742.0}, {"date": "2018-10-03", "close": 19.02, "volume": 620627.0}, {"date": "2018-10-04", "close": 18.5, "volume": 1193314.0}, {"date": "2018-10-05", "close": 18.28, "volume": 675427.0}, {"date": "2018-10-08", "close": 18.17, "volume": 410058.0}, {"date": "2018-10-09", "close": 18.04, "volume": 608065.0}, {"date": "2018-10-10", "close": 17.8, "volume": 715834.0}, {"date": "2018-10-11", "close": 17.23, "volume": 1274724.0}, {"date": "2018-10-12", "close": 17.53, "volume": 560875.0}, {"date": "2018-10-15", "close": 17.78, "volume": 325391.0}, {"date": "2018-10-16", "close": 18.92, "volume": 1284869.0}, {"date": "2018-10-17", "close": 18.99, "volume": 1050306.0}, {"date": "2018-10-18", "close": 18.99, "volume": 716937.0}, {"date": "2018-10-19", "close": 19.42, "volume": 500332.0}, {"date": "2018-10-22", "close": 19.24, "volume": 1087139.0}, {"date": "2018-10-23", "close": 19.43, "volume": 1772334.0}, {"date": "2018-10-24", "close": 18.33, "volume": 2067299.0}, {"date": "2018-10-25", "close": 17.74, "volume": 1223866.0}, {"date": "2018-10-26", "close": 17.02, "volume": 996435.0}, {"date": "2018-10-29", "close": 17.29, "volume": 1048376.0}, {"date": "2018-10-30", "close": 17.87, "volume": 786599.0}, {"date": "2018-10-31", "close": 18.96, "volume": 1350826.0}, {"date": "2018-11-01", "close": 19.43, "volume": 938908.0}, {"date": "2018-11-02", "close": 19.56, "volume": 748987.0}, {"date": "2018-11-05", "close": 18.98, "volume": 667670.0}, {"date": "2018-11-06", "close": 19.22, "volume": 652694.0}, {"date": "2018-11-07", "close": 19.82, "volume": 361184.0}, {"date": "2018-11-08", "close": 19.89, "volume": 782489.0}, {"date": "2018-11-09", "close": 19.82, "volume": 324082.0}, {"date": "2018-11-12", "close": 19.28, "volume": 555824.0}, {"date": "2018-11-13", "close": 19.61, "volume": 296426.0}, {"date": "2018-11-14", "close": 19.43, "volume": 357858.0}, {"date": "2018-11-15", "close": 19.58, "volume": 296464.0}, {"date": "2018-11-16", "close": 19.99, "volume": 409023.0}, {"date": "2018-11-19", "close": 20.54, "volume": 778907.0}, {"date": "2018-11-20", "close": 19.26, "volume": 719921.0}, {"date": "2018-11-21", "close": 19.58, "volume": 348482.0}, {"date": "2018-11-23", "close": 19.66, "volume": 114113.0}, {"date": "2018-11-26", "close": 19.57, "volume": 251786.0}, {"date": "2018-11-27", "close": 19.76, "volume": 215799.0}, {"date": "2018-11-28", "close": 20.18, "volume": 346710.0}, {"date": "2018-11-29", "close": 19.84, "volume": 268006.0}, {"date": "2018-11-30", "close": 20.32, "volume": 354455.0}, {"date": "2018-12-03", "close": 20.42, "volume": 583109.0}, {"date": "2018-12-04", "close": 19.19, "volume": 601969.0}, {"date": "2018-12-06", "close": 18.95, "volume": 454327.0}, {"date": "2018-12-07", "close": 18.63, "volume": 234041.0}, {"date": "2018-12-10", "close": 18.89, "volume": 512126.0}, {"date": "2018-12-11", "close": 19.23, "volume": 305226.0}, {"date": "2018-12-12", "close": 19.39, "volume": 306115.0}, {"date": "2018-12-13", "close": 19.22, "volume": 384847.0}, {"date": "2018-12-14", "close": 18.77, "volume": 320311.0}, {"date": "2018-12-17", "close": 18.43, "volume": 756933.0}, {"date": "2018-12-18", "close": 18.45, "volume": 286338.0}, {"date": "2018-12-19", "close": 18.05, "volume": 583521.0}, {"date": "2018-12-20", "close": 17.3, "volume": 703124.0}, {"date": "2018-12-21", "close": 17.12, "volume": 672167.0}, {"date": "2018-12-24", "close": 16.89, "volume": 283785.0}, {"date": "2018-12-26", "close": 17.94, "volume": 316756.0}, {"date": "2018-12-27", "close": 18.45, "volume": 511118.0}, {"date": "2018-12-28", "close": 18.49, "volume": 450977.0}, {"date": "2018-12-31", "close": 18.9, "volume": 289847.0}, {"date": "2019-01-02", "close": 18.92, "volume": 694722.0}, {"date": "2019-01-03", "close": 19.92, "volume": 1368984.0}, {"date": "2019-01-04", "close": 19.11, "volume": 882133.0}, {"date": "2019-01-07", "close": 18.86, "volume": 557385.0}, {"date": "2019-01-08", "close": 18.94, "volume": 371629.0}, {"date": "2019-01-09", "close": 19.62, "volume": 931915.0}, {"date": "2019-01-10", "close": 19.4, "volume": 263399.0}, {"date": "2019-01-11", "close": 19.85, "volume": 431888.0}, {"date": "2019-01-14", "close": 19.95, "volume": 270939.0}, {"date": "2019-01-15", "close": 20.35, "volume": 296210.0}, {"date": "2019-01-16", "close": 20.39, "volume": 256387.0}, {"date": "2019-01-17", "close": 20.24, "volume": 404181.0}, {"date": "2019-01-18", "close": 20.39, "volume": 408960.0}, {"date": "2019-01-22", "close": 19.83, "volume": 494870.0}, {"date": "2019-01-23", "close": 19.65, "volume": 286548.0}, {"date": "2019-01-24", "close": 19.29, "volume": 498811.0}, {"date": "2019-01-25", "close": 18.94, "volume": 513346.0}, {"date": "2019-01-28", "close": 19.28, "volume": 806677.0}, {"date": "2019-01-29", "close": 19.17, "volume": 271344.0}, {"date": "2019-01-30", "close": 19.22, "volume": 1270793.0}, {"date": "2019-01-31", "close": 19.79, "volume": 551733.0}, {"date": "2019-02-01", "close": 19.4, "volume": 211323.0}, {"date": "2019-02-04", "close": 19.54, "volume": 454409.0}, {"date": "2019-02-05", "close": 19.71, "volume": 324121.0}, {"date": "2019-02-06", "close": 19.56, "volume": 286424.0}, {"date": "2019-02-07", "close": 20.0, "volume": 224525.0}, {"date": "2019-02-08", "close": 20.19, "volume": 358648.0}, {"date": "2019-02-11", "close": 20.5, "volume": 422881.0}, {"date": "2019-02-12", "close": 20.74, "volume": 588854.0}, {"date": "2019-02-13", "close": 21.0, "volume": 336422.0}, {"date": "2019-02-14", "close": 20.99, "volume": 333744.0}, {"date": "2019-02-15", "close": 21.14, "volume": 352825.0}, {"date": "2019-02-19", "close": 20.82, "volume": 430877.0}, {"date": "2019-02-20", "close": 20.67, "volume": 346425.0}, {"date": "2019-02-21", "close": 20.45, "volume": 317604.0}, {"date": "2019-02-22", "close": 20.74, "volume": 339018.0}, {"date": "2019-02-25", "close": 19.84, "volume": 448764.0}, {"date": "2019-02-26", "close": 19.93, "volume": 456983.0}, {"date": "2019-02-27", "close": 20.07, "volume": 200658.0}, {"date": "2019-02-28", "close": 20.46, "volume": 643697.0}, {"date": "2019-03-01", "close": 20.24, "volume": 313276.0}, {"date": "2019-03-04", "close": 19.97, "volume": 231506.0}, {"date": "2019-03-05", "close": 19.91, "volume": 198170.0}, {"date": "2019-03-06", "close": 19.27, "volume": 345238.0}, {"date": "2019-03-07", "close": 19.48, "volume": 340684.0}, {"date": "2019-03-08", "close": 19.45, "volume": 237515.0}, {"date": "2019-03-11", "close": 19.96, "volume": 240923.0}, {"date": "2019-03-12", "close": 20.07, "volume": 159740.0}, {"date": "2019-03-13", "close": 19.81, "volume": 185141.0}, {"date": "2019-03-14", "close": 19.94, "volume": 112175.0}, {"date": "2019-03-15", "close": 20.24, "volume": 544851.0}, {"date": "2019-03-18", "close": 20.38, "volume": 170568.0}, {"date": "2019-03-19", "close": 20.07, "volume": 173072.0}, {"date": "2019-03-20", "close": 19.77, "volume": 299561.0}, {"date": "2019-03-21", "close": 20.27, "volume": 280533.0}, {"date": "2019-03-22", "close": 19.82, "volume": 335003.0}, {"date": "2019-03-25", "close": 20.28, "volume": 208776.0}, {"date": "2019-03-26", "close": 20.53, "volume": 329606.0}, {"date": "2019-03-27", "close": 20.56, "volume": 178919.0}, {"date": "2019-03-28", "close": 20.69, "volume": 139249.0}, {"date": "2019-03-29", "close": 20.59, "volume": 335464.0}, {"date": "2019-04-01", "close": 21.03, "volume": 281030.0}, {"date": "2019-04-02", "close": 21.68, "volume": 548447.0}, {"date": "2019-04-03", "close": 21.9, "volume": 707628.0}, {"date": "2019-04-04", "close": 22.11, "volume": 1074140.0}, {"date": "2019-04-05", "close": 22.73, "volume": 848010.0}, {"date": "2019-04-08", "close": 22.94, "volume": 412548.0}, {"date": "2019-04-09", "close": 22.23, "volume": 548261.0}, {"date": "2019-04-10", "close": 22.45, "volume": 359567.0}, {"date": "2019-04-11", "close": 22.48, "volume": 408109.0}, {"date": "2019-04-12", "close": 22.26, "volume": 247790.0}, {"date": "2019-04-15", "close": 22.66, "volume": 217829.0}, {"date": "2019-04-16", "close": 23.09, "volume": 318267.0}, {"date": "2019-04-17", "close": 22.7, "volume": 262662.0}, {"date": "2019-04-18", "close": 22.64, "volume": 219285.0}, {"date": "2019-04-22", "close": 22.66, "volume": 307783.0}, {"date": "2019-04-23", "close": 23.07, "volume": 193880.0}, {"date": "2019-04-24", "close": 22.75, "volume": 149397.0}, {"date": "2019-04-25", "close": 22.38, "volume": 257802.0}, {"date": "2019-04-26", "close": 22.02, "volume": 637501.0}, {"date": "2019-04-29", "close": 22.53, "volume": 264901.0}, {"date": "2019-04-30", "close": 22.46, "volume": 589743.0}, {"date": "2019-05-01", "close": 22.45, "volume": 265895.0}, {"date": "2019-05-02", "close": 22.52, "volume": 231017.0}, {"date": "2019-05-03", "close": 22.36, "volume": 335792.0}, {"date": "2019-05-06", "close": 22.7, "volume": 212531.0}, {"date": "2019-05-07", "close": 22.68, "volume": 233476.0}, {"date": "2019-05-08", "close": 22.59, "volume": 383913.0}, {"date": "2019-05-09", "close": 22.03, "volume": 299857.0}, {"date": "2019-05-10", "close": 22.7, "volume": 538353.0}, {"date": "2019-05-13", "close": 22.02, "volume": 656281.0}, {"date": "2019-05-14", "close": 22.32, "volume": 214193.0}, {"date": "2019-05-15", "close": 22.3, "volume": 202853.0}, {"date": "2019-05-16", "close": 22.27, "volume": 284156.0}, {"date": "2019-05-17", "close": 21.97, "volume": 187674.0}, {"date": "2019-05-20", "close": 21.83, "volume": 320901.0}, {"date": "2019-05-21", "close": 22.42, "volume": 336149.0}, {"date": "2019-05-22", "close": 22.23, "volume": 277851.0}, {"date": "2019-05-23", "close": 21.97, "volume": 162882.0}, {"date": "2019-05-24", "close": 22.11, "volume": 131403.0}, {"date": "2019-05-28", "close": 22.21, "volume": 426722.0}, {"date": "2019-05-29", "close": 21.72, "volume": 259767.0}, {"date": "2019-05-30", "close": 21.85, "volume": 267055.0}, {"date": "2019-05-31", "close": 21.49, "volume": 228862.0}, {"date": "2019-06-03", "close": 21.56, "volume": 316464.0}, {"date": "2019-06-04", "close": 22.36, "volume": 231988.0}, {"date": "2019-06-05", "close": 22.85, "volume": 223762.0}, {"date": "2019-06-06", "close": 22.93, "volume": 171481.0}, {"date": "2019-06-07", "close": 23.69, "volume": 524047.0}, {"date": "2019-06-10", "close": 23.2, "volume": 441582.0}, {"date": "2019-06-11", "close": 23.34, "volume": 411690.0}, {"date": "2019-06-12", "close": 23.5, "volume": 282897.0}, {"date": "2019-06-13", "close": 23.44, "volume": 222017.0}, {"date": "2019-06-14", "close": 23.17, "volume": 151568.0}, {"date": "2019-06-17", "close": 22.87, "volume": 233611.0}, {"date": "2019-06-18", "close": 23.65, "volume": 494884.0}, {"date": "2019-06-19", "close": 24.1, "volume": 384864.0}, {"date": "2019-06-20", "close": 24.68, "volume": 739900.0}, {"date": "2019-06-21", "close": 24.36, "volume": 609892.0}, {"date": "2019-06-24", "close": 24.09, "volume": 870521.0}, {"date": "2019-06-25", "close": 23.9, "volume": 582023.0}, {"date": "2019-06-26", "close": 23.5, "volume": 878976.0}, {"date": "2019-06-27", "close": 23.6, "volume": 1038095.0}, {"date": "2019-06-28", "close": 24.08, "volume": 2377833.0}, {"date": "2019-07-01", "close": 24.88, "volume": 840842.0}, {"date": "2019-07-02", "close": 25.38, "volume": 1726918.0}, {"date": "2019-07-03", "close": 26.67, "volume": 1365562.0}, {"date": "2019-07-05", "close": 27.74, "volume": 1357595.0}, {"date": "2019-07-08", "close": 27.72, "volume": 759473.0}, {"date": "2019-07-09", "close": 27.88, "volume": 443290.0}, {"date": "2019-07-10", "close": 27.02, "volume": 811440.0}, {"date": "2019-07-11", "close": 26.71, "volume": 488324.0}, {"date": "2019-07-12", "close": 26.89, "volume": 419752.0}, {"date": "2019-07-15", "close": 26.65, "volume": 578808.0}, {"date": "2019-07-16", "close": 27.0, "volume": 521173.0}, {"date": "2019-07-17", "close": 26.95, "volume": 643625.0}, {"date": "2019-07-18", "close": 27.3, "volume": 428208.0}, {"date": "2019-07-19", "close": 27.63, "volume": 371920.0}, {"date": "2019-07-22", "close": 27.34, "volume": 397946.0}, {"date": "2019-07-23", "close": 27.63, "volume": 372819.0}, {"date": "2019-07-24", "close": 27.37, "volume": 451021.0}, {"date": "2019-07-25", "close": 26.98, "volume": 296461.0}, {"date": "2019-07-26", "close": 27.56, "volume": 258946.0}, {"date": "2019-07-29", "close": 27.13, "volume": 356658.0}, {"date": "2019-07-30", "close": 27.57, "volume": 343060.0}, {"date": "2019-07-31", "close": 27.23, "volume": 428388.0}, {"date": "2019-08-01", "close": 26.7, "volume": 369080.0}, {"date": "2019-08-02", "close": 26.53, "volume": 341094.0}, {"date": "2019-08-05", "close": 25.74, "volume": 437655.0}, {"date": "2019-08-06", "close": 25.7, "volume": 518534.0}, {"date": "2019-08-07", "close": 25.85, "volume": 603748.0}, {"date": "2019-08-08", "close": 26.53, "volume": 367200.0}, {"date": "2019-08-09", "close": 26.25, "volume": 352586.0}, {"date": "2019-08-12", "close": 26.41, "volume": 298636.0}, {"date": "2019-08-13", "close": 27.18, "volume": 501428.0}, {"date": "2019-08-14", "close": 26.1, "volume": 394843.0}, {"date": "2019-08-15", "close": 26.57, "volume": 410827.0}, {"date": "2019-08-16", "close": 26.48, "volume": 367322.0}, {"date": "2019-08-19", "close": 27.07, "volume": 649577.0}, {"date": "2019-08-20", "close": 26.81, "volume": 209107.0}, {"date": "2019-08-21", "close": 27.35, "volume": 381708.0}, {"date": "2019-08-22", "close": 29.96, "volume": 1933256.0}, {"date": "2019-08-23", "close": 28.54, "volume": 612742.0}, {"date": "2019-08-26", "close": 28.99, "volume": 518686.0}, {"date": "2019-08-27", "close": 28.94, "volume": 585089.0}, {"date": "2019-08-28", "close": 29.0, "volume": 601695.0}, {"date": "2019-08-29", "close": 30.02, "volume": 578063.0}, {"date": "2019-08-30", "close": 29.63, "volume": 372565.0}, {"date": "2019-09-03", "close": 29.83, "volume": 450702.0}, {"date": "2019-09-04", "close": 29.6, "volume": 502153.0}, {"date": "2019-09-05", "close": 29.94, "volume": 376123.0}, {"date": "2019-09-06", "close": 29.89, "volume": 366079.0}, {"date": "2019-09-09", "close": 29.66, "volume": 580014.0}, {"date": "2019-09-10", "close": 29.17, "volume": 584114.0}, {"date": "2019-09-11", "close": 29.9, "volume": 818842.0}, {"date": "2019-09-12", "close": 30.33, "volume": 525432.0}, {"date": "2019-09-13", "close": 30.12, "volume": 354714.0}, {"date": "2019-09-16", "close": 29.72, "volume": 723197.0}, {"date": "2019-09-17", "close": 29.24, "volume": 826656.0}, {"date": "2019-09-18", "close": 29.08, "volume": 1208389.0}, {"date": "2019-09-19", "close": 29.47, "volume": 1119152.0}, {"date": "2019-09-20", "close": 29.23, "volume": 1998878.0}, {"date": "2019-09-23", "close": 29.17, "volume": 883109.0}, {"date": "2019-09-24", "close": 29.46, "volume": 1146900.0}, {"date": "2019-09-25", "close": 28.55, "volume": 482557.0}, {"date": "2019-09-26", "close": 28.81, "volume": 853460.0}, {"date": "2019-09-27", "close": 28.72, "volume": 392740.0}, {"date": "2019-09-30", "close": 28.99, "volume": 527683.0}, {"date": "2019-10-01", "close": 28.54, "volume": 400719.0}, {"date": "2019-10-02", "close": 27.39, "volume": 995591.0}, {"date": "2019-10-03", "close": 27.32, "volume": 815630.0}, {"date": "2019-10-04", "close": 27.26, "volume": 619761.0}, {"date": "2019-10-07", "close": 26.45, "volume": 6620899.0}, {"date": "2019-10-08", "close": 26.31, "volume": 2056923.0}, {"date": "2019-10-09", "close": 27.085, "volume": 1235901.0}, {"date": "2019-10-10", "close": 27.02, "volume": 1948312.0}, {"date": "2019-10-11", "close": 26.4, "volume": 1032647.0}, {"date": "2019-10-14", "close": 24.95, "volume": 1239353.0}, {"date": "2019-10-15", "close": 24.93, "volume": 1148602.0}, {"date": "2019-10-16", "close": 24.68, "volume": 898784.0}, {"date": "2019-10-17", "close": 25.5, "volume": 1335554.0}, {"date": "2019-10-18", "close": 25.23, "volume": 1066083.0}, {"date": "2019-10-21", "close": 25.28, "volume": 663830.0}, {"date": "2019-10-22", "close": 24.67, "volume": 702399.0}, {"date": "2019-10-23", "close": 23.98, "volume": 1224313.0}, {"date": "2019-10-24", "close": 23.82, "volume": 1565503.0}, {"date": "2019-10-25", "close": 23.51, "volume": 1619601.0}, {"date": "2019-10-28", "close": 23.85, "volume": 1728154.0}, {"date": "2019-10-29", "close": 23.635, "volume": 1826720.0}, {"date": "2019-10-30", "close": 24.26, "volume": 946481.0}, {"date": "2019-10-31", "close": 24.54, "volume": 1392817.0}, {"date": "2019-11-01", "close": 24.2, "volume": 920444.0}, {"date": "2019-11-04", "close": 23.88, "volume": 813805.0}, {"date": "2019-11-05", "close": 23.22, "volume": 1048265.0}, {"date": "2019-11-06", "close": 23.58, "volume": 616973.0}, {"date": "2019-11-07", "close": 23.72, "volume": 922309.0}, {"date": "2019-11-08", "close": 24.15, "volume": 531979.0}, {"date": "2019-11-11", "close": 24.22, "volume": 1693878.0}, {"date": "2019-11-12", "close": 24.62, "volume": 687516.0}, {"date": "2019-11-13", "close": 24.83, "volume": 990566.0}, {"date": "2019-11-14", "close": 25.145, "volume": 1286040.0}, {"date": "2019-11-15", "close": 26.04, "volume": 1619341.0}, {"date": "2019-11-18", "close": 26.43, "volume": 1654152.0}, {"date": "2019-11-19", "close": 26.51, "volume": 1453517.0}, {"date": "2019-11-20", "close": 26.64, "volume": 845807.0}, {"date": "2019-11-21", "close": 26.79, "volume": 798672.0}, {"date": "2019-11-22", "close": 26.51, "volume": 700732.0}, {"date": "2019-11-25", "close": 27.145, "volume": 673170.0}, {"date": "2019-11-26", "close": 27.54, "volume": 719025.0}, {"date": "2019-11-27", "close": 27.9, "volume": 582819.0}, {"date": "2019-11-29", "close": 27.63, "volume": 318210.0}, {"date": "2019-12-02", "close": 28.08, "volume": 1057835.0}, {"date": "2019-12-03", "close": 27.72, "volume": 852711.0}, {"date": "2019-12-04", "close": 28.18, "volume": 458048.0}, {"date": "2019-12-05", "close": 28.01, "volume": 456455.0}, {"date": "2019-12-06", "close": 28.11, "volume": 551027.0}, {"date": "2019-12-09", "close": 28.13, "volume": 542155.0}, {"date": "2019-12-10", "close": 28.08, "volume": 492456.0}, {"date": "2019-12-11", "close": 27.88, "volume": 591537.0}, {"date": "2019-12-12", "close": 28.18, "volume": 633410.0}, {"date": "2019-12-13", "close": 27.86, "volume": 574754.0}, {"date": "2019-12-16", "close": 27.75, "volume": 843515.0}, {"date": "2019-12-17", "close": 28.03, "volume": 898656.0}, {"date": "2019-12-18", "close": 28.13, "volume": 947069.0}, {"date": "2019-12-19", "close": 28.03, "volume": 720162.0}, {"date": "2019-12-20", "close": 27.74, "volume": 1116626.0}, {"date": "2019-12-23", "close": 27.79, "volume": 561414.0}, {"date": "2019-12-24", "close": 28.06, "volume": 202791.0}, {"date": "2019-12-26", "close": 28.02, "volume": 325116.0}, {"date": "2019-12-27", "close": 28.48, "volume": 450155.0}, {"date": "2019-12-30", "close": 28.69, "volume": 570083.0}, {"date": "2019-12-31", "close": 28.54, "volume": 610989.0}, {"date": "2020-01-02", "close": 27.86, "volume": 845470.0}, {"date": "2020-01-03", "close": 28.17, "volume": 673604.0}, {"date": "2020-01-06", "close": 27.74, "volume": 1052971.0}, {"date": "2020-01-07", "close": 27.75, "volume": 1054508.0}, {"date": "2020-01-08", "close": 27.82, "volume": 1259739.0}, {"date": "2020-01-09", "close": 24.84, "volume": 4661684.0}, {"date": "2020-01-10", "close": 24.02, "volume": 3335563.0}, {"date": "2020-01-13", "close": 22.87, "volume": 2913470.0}, {"date": "2020-01-14", "close": 24.38, "volume": 4347553.0}, {"date": "2020-01-15", "close": 24.15, "volume": 2870309.0}, {"date": "2020-01-16", "close": 24.96, "volume": 1760313.0}, {"date": "2020-01-17", "close": 25.19, "volume": 1543903.0}, {"date": "2020-01-21", "close": 25.11, "volume": 1304229.0}, {"date": "2020-01-22", "close": 24.975, "volume": 1301125.0}, {"date": "2020-01-23", "close": 25.18, "volume": 850555.0}, {"date": "2020-01-24", "close": 25.23, "volume": 1322932.0}, {"date": "2020-01-27", "close": 24.235, "volume": 1896115.0}, {"date": "2020-01-28", "close": 24.13, "volume": 1388266.0}, {"date": "2020-01-29", "close": 23.465, "volume": 1608075.0}, {"date": "2020-01-30", "close": 23.47, "volume": 1107117.0}, {"date": "2020-01-31", "close": 22.97, "volume": 915720.0}, {"date": "2020-02-03", "close": 23.16, "volume": 1096489.0}, {"date": "2020-02-04", "close": 24.77, "volume": 2306014.0}, {"date": "2020-02-05", "close": 25.02, "volume": 1048840.0}, {"date": "2020-02-06", "close": 23.84, "volume": 1361294.0}, {"date": "2020-02-07", "close": 23.13, "volume": 1323310.0}, {"date": "2020-02-10", "close": 24.06, "volume": 1126689.0}, {"date": "2020-02-11", "close": 23.85, "volume": 1560214.0}, {"date": "2020-02-12", "close": 24.25, "volume": 716639.0}, {"date": "2020-02-13", "close": 24.84, "volume": 993965.0}, {"date": "2020-02-14", "close": 24.71, "volume": 691056.0}, {"date": "2020-02-18", "close": 24.01, "volume": 1270191.0}, {"date": "2020-02-19", "close": 24.5, "volume": 751485.0}, {"date": "2020-02-20", "close": 24.51, "volume": 514859.0}, {"date": "2020-02-21", "close": 23.99, "volume": 808031.0}, {"date": "2020-02-24", "close": 22.78, "volume": 1213287.0}, {"date": "2020-02-25", "close": 24.0, "volume": 2843219.0}, {"date": "2020-02-26", "close": 22.89, "volume": 1629962.0}, {"date": "2020-02-27", "close": 21.98, "volume": 1728477.0}, {"date": "2020-02-28", "close": 22.06, "volume": 1067537.0}, {"date": "2020-03-02", "close": 22.42, "volume": 1318713.0}, {"date": "2020-03-03", "close": 19.42, "volume": 2604806.0}, {"date": "2020-03-04", "close": 18.85, "volume": 2298680.0}, {"date": "2020-03-05", "close": 18.75, "volume": 1397784.0}, {"date": "2020-03-06", "close": 17.5, "volume": 1276012.0}, {"date": "2020-03-09", "close": 16.11, "volume": 1458608.0}, {"date": "2020-03-10", "close": 16.65, "volume": 2169229.0}, {"date": "2020-03-11", "close": 16.5, "volume": 1333444.0}, {"date": "2020-03-12", "close": 15.64, "volume": 1626373.0}, {"date": "2020-03-13", "close": 16.89, "volume": 1696856.0}, {"date": "2020-03-16", "close": 15.84, "volume": 1621581.0}, {"date": "2020-03-17", "close": 18.15, "volume": 2222359.0}, {"date": "2020-03-18", "close": 16.59, "volume": 1697396.0}, {"date": "2020-03-19", "close": 15.42, "volume": 1350311.0}, {"date": "2020-03-20", "close": 14.93, "volume": 1318651.0}, {"date": "2020-03-23", "close": 14.69, "volume": 1765050.0}, {"date": "2020-03-24", "close": 15.66, "volume": 1510867.0}, {"date": "2020-03-25", "close": 15.45, "volume": 1529839.0}, {"date": "2020-03-26", "close": 16.87, "volume": 729758.0}, {"date": "2020-03-27", "close": 16.3, "volume": 748460.0}, {"date": "2020-03-30", "close": 17.54, "volume": 853655.0}, {"date": "2020-03-31", "close": 19.26, "volume": 1990507.0}, {"date": "2020-04-01", "close": 17.9, "volume": 1208097.0}, {"date": "2020-04-02", "close": 18.13, "volume": 852313.0}, {"date": "2020-04-03", "close": 18.77, "volume": 1472426.0}, {"date": "2020-04-06", "close": 17.14, "volume": 2827914.0}, {"date": "2020-04-07", "close": 17.02, "volume": 2623118.0}, {"date": "2020-04-08", "close": 16.5, "volume": 1852456.0}, {"date": "2020-04-09", "close": 15.79, "volume": 1744429.0}, {"date": "2020-04-13", "close": 16.62, "volume": 2566009.0}, {"date": "2020-04-14", "close": 17.045, "volume": 2471064.0}, {"date": "2020-04-15", "close": 17.18, "volume": 1438379.0}, {"date": "2020-04-16", "close": 18.78, "volume": 2088057.0}, {"date": "2020-04-17", "close": 18.99, "volume": 1917738.0}, {"date": "2020-04-20", "close": 18.16, "volume": 1070836.0}, {"date": "2020-04-21", "close": 17.38, "volume": 1113466.0}, {"date": "2020-04-22", "close": 18.4, "volume": 1167373.0}, {"date": "2020-04-23", "close": 17.79, "volume": 1313478.0}, {"date": "2020-04-24", "close": 17.66, "volume": 671165.0}, {"date": "2020-04-27", "close": 17.745, "volume": 1047588.0}, {"date": "2020-04-28", "close": 17.0, "volume": 2056461.0}, {"date": "2020-04-29", "close": 18.86, "volume": 2822562.0}, {"date": "2020-04-30", "close": 18.85, "volume": 1365203.0}, {"date": "2020-05-01", "close": 18.35, "volume": 1275302.0}, {"date": "2020-05-04", "close": 18.2, "volume": 934006.0}, {"date": "2020-05-05", "close": 18.17, "volume": 1026177.0}, {"date": "2020-05-06", "close": 18.18, "volume": 862532.0}, {"date": "2020-05-07", "close": 18.77, "volume": 923960.0}, {"date": "2020-05-08", "close": 20.09, "volume": 1125537.0}, {"date": "2020-05-11", "close": 19.54, "volume": 839888.0}, {"date": "2020-05-12", "close": 18.22, "volume": 874460.0}, {"date": "2020-05-13", "close": 16.85, "volume": 1542854.0}, {"date": "2020-05-14", "close": 16.87, "volume": 1129915.0}, {"date": "2020-05-15", "close": 16.88, "volume": 809027.0}, {"date": "2020-05-18", "close": 17.31, "volume": 866808.0}, {"date": "2020-05-19", "close": 16.15, "volume": 1699036.0}, {"date": "2020-05-20", "close": 17.05, "volume": 1447513.0}, {"date": "2020-05-21", "close": 16.5, "volume": 1331332.0}, {"date": "2020-05-22", "close": 16.4, "volume": 1127170.0}, {"date": "2020-05-26", "close": 17.215, "volume": 1878351.0}, {"date": "2020-05-27", "close": 17.88, "volume": 821919.0}, {"date": "2020-05-28", "close": 16.7, "volume": 1233868.0}, {"date": "2020-05-29", "close": 17.03, "volume": 1127971.0}, {"date": "2020-06-01", "close": 17.19, "volume": 1451900.0}, {"date": "2020-06-02", "close": 16.79, "volume": 1587542.0}, {"date": "2020-06-03", "close": 17.7, "volume": 1884985.0}, {"date": "2020-06-04", "close": 16.79, "volume": 958182.0}, {"date": "2020-06-05", "close": 17.89, "volume": 1128493.0}, {"date": "2020-06-08", "close": 18.92, "volume": 1117300.0}, {"date": "2020-06-09", "close": 18.53, "volume": 1217045.0}, {"date": "2020-06-10", "close": 18.21, "volume": 855423.0}, {"date": "2020-06-11", "close": 16.935, "volume": 1647855.0}, {"date": "2020-06-12", "close": 16.995, "volume": 834943.0}, {"date": "2020-06-15", "close": 17.0, "volume": 1017555.0}, {"date": "2020-06-16", "close": 17.56, "volume": 1271982.0}, {"date": "2020-06-17", "close": 17.61, "volume": 549939.0}, {"date": "2020-06-18", "close": 17.41, "volume": 560380.0}, {"date": "2020-06-19", "close": 17.7, "volume": 1168853.0}, {"date": "2020-06-22", "close": 17.67, "volume": 730944.0}, {"date": "2020-06-23", "close": 18.86, "volume": 1350976.0}, {"date": "2020-06-24", "close": 18.76, "volume": 2092549.0}, {"date": "2020-06-25", "close": 18.62, "volume": 995816.0}, {"date": "2020-06-26", "close": 17.24, "volume": 1667884.0}, {"date": "2020-06-29", "close": 18.84, "volume": 1942521.0}, {"date": "2020-06-30", "close": 18.58, "volume": 1167958.0}, {"date": "2020-07-01", "close": 18.83, "volume": 926128.0}, {"date": "2020-07-02", "close": 20.2, "volume": 1955820.0}, {"date": "2020-07-06", "close": 21.05, "volume": 3096990.0}, {"date": "2020-07-07", "close": 21.19, "volume": 2168070.0}, {"date": "2020-07-08", "close": 22.18, "volume": 3829957.0}, {"date": "2020-07-09", "close": 21.31, "volume": 2286325.0}, {"date": "2020-07-10", "close": 21.02, "volume": 1327904.0}, {"date": "2020-07-13", "close": 21.62, "volume": 1737858.0}, {"date": "2020-07-14", "close": 21.99, "volume": 1045073.0}, {"date": "2020-07-15", "close": 22.38, "volume": 1589500.0}, {"date": "2020-07-16", "close": 22.18, "volume": 539109.0}, {"date": "2020-07-17", "close": 22.44, "volume": 628775.0}, {"date": "2020-07-20", "close": 22.27, "volume": 576652.0}, {"date": "2020-07-21", "close": 23.44, "volume": 1292402.0}, {"date": "2020-07-22", "close": 23.69, "volume": 797078.0}, {"date": "2020-07-23", "close": 24.08, "volume": 993705.0}, {"date": "2020-07-24", "close": 24.0, "volume": 643128.0}, {"date": "2020-07-27", "close": 24.41, "volume": 621547.0}, {"date": "2020-07-28", "close": 24.15, "volume": 643725.0}, {"date": "2020-07-29", "close": 24.015, "volume": 674393.0}, {"date": "2020-07-30", "close": 23.54, "volume": 680068.0}, {"date": "2020-07-31", "close": 24.04, "volume": 794893.0}, {"date": "2020-08-03", "close": 23.95, "volume": 463666.0}, {"date": "2020-08-04", "close": 24.73, "volume": 898207.0}, {"date": "2020-08-05", "close": 24.12, "volume": 474747.0}, {"date": "2020-08-06", "close": 24.36, "volume": 408423.0}, {"date": "2020-08-07", "close": 24.38, "volume": 785371.0}, {"date": "2020-08-10", "close": 25.1, "volume": 650752.0}, {"date": "2020-08-11", "close": 24.47, "volume": 404145.0}, {"date": "2020-08-12", "close": 24.47, "volume": 264566.0}, {"date": "2020-08-13", "close": 25.05, "volume": 440199.0}, {"date": "2020-08-14", "close": 25.01, "volume": 242995.0}, {"date": "2020-08-17", "close": 24.85, "volume": 574841.0}, {"date": "2020-08-18", "close": 24.61, "volume": 317278.0}, {"date": "2020-08-19", "close": 24.34, "volume": 517328.0}, {"date": "2020-08-20", "close": 24.54, "volume": 409469.0}, {"date": "2020-08-21", "close": 24.59, "volume": 631868.0}, {"date": "2020-08-24", "close": 25.02, "volume": 404222.0}, {"date": "2020-08-25", "close": 24.33, "volume": 384640.0}, {"date": "2020-08-26", "close": 24.57, "volume": 428148.0}, {"date": "2020-08-27", "close": 25.02, "volume": 334784.0}, {"date": "2020-08-28", "close": 25.39, "volume": 502618.0}, {"date": "2020-08-31", "close": 24.85, "volume": 398096.0}, {"date": "2020-09-01", "close": 24.69, "volume": 489216.0}, {"date": "2020-09-02", "close": 24.89, "volume": 365197.0}, {"date": "2020-09-03", "close": 23.94, "volume": 560619.0}, {"date": "2020-09-04", "close": 23.68, "volume": 356881.0}, {"date": "2020-09-08", "close": 22.88, "volume": 417815.0}, {"date": "2020-09-09", "close": 23.45, "volume": 457028.0}, {"date": "2020-09-10", "close": 22.75, "volume": 545545.0}, {"date": "2020-09-11", "close": 22.68, "volume": 374966.0}, {"date": "2020-09-14", "close": 22.71, "volume": 373564.0}, {"date": "2020-09-15", "close": 22.6, "volume": 426866.0}, {"date": "2020-09-16", "close": 22.74, "volume": 414809.0}, {"date": "2020-09-17", "close": 22.2, "volume": 350666.0}, {"date": "2020-09-18", "close": 22.07, "volume": 870428.0}, {"date": "2020-09-21", "close": 21.71, "volume": 554056.0}, {"date": "2020-09-22", "close": 22.23, "volume": 914313.0}, {"date": "2020-09-23", "close": 21.35, "volume": 457671.0}, {"date": "2020-09-24", "close": 21.65, "volume": 441788.0}, {"date": "2020-09-25", "close": 21.77, "volume": 481467.0}, {"date": "2020-09-28", "close": 22.0, "volume": 484656.0}, {"date": "2020-09-29", "close": 21.75, "volume": 430467.0}, {"date": "2020-09-30", "close": 22.05, "volume": 531884.0}, {"date": "2020-10-01", "close": 22.16, "volume": 664576.0}, {"date": "2020-10-02", "close": 22.65, "volume": 418386.0}, {"date": "2020-10-05", "close": 22.54, "volume": 464364.0}, {"date": "2020-10-06", "close": 21.89, "volume": 514069.0}, {"date": "2020-10-07", "close": 21.9, "volume": 541431.0}, {"date": "2020-10-08", "close": 21.92, "volume": 560588.0}, {"date": "2020-10-09", "close": 21.79, "volume": 675570.0}, {"date": "2020-10-12", "close": 22.33, "volume": 596708.0}, {"date": "2020-10-13", "close": 22.18, "volume": 568387.0}, {"date": "2020-10-14", "close": 21.99, "volume": 365672.0}, {"date": "2020-10-15", "close": 22.56, "volume": 294667.0}, {"date": "2020-10-16", "close": 21.775, "volume": 615921.0}, {"date": "2020-10-19", "close": 21.24, "volume": 479313.0}, {"date": "2020-10-20", "close": 20.86, "volume": 560734.0}, {"date": "2020-10-21", "close": 20.84, "volume": 874844.0}, {"date": "2020-10-22", "close": 20.99, "volume": 1203660.0}, {"date": "2020-10-23", "close": 21.15, "volume": 1519820.0}, {"date": "2020-10-26", "close": 20.08, "volume": 1537724.0}, {"date": "2020-10-27", "close": 20.24, "volume": 1414438.0}, {"date": "2020-10-28", "close": 18.98, "volume": 1068330.0}, {"date": "2020-10-29", "close": 18.775, "volume": 1182902.0}, {"date": "2020-10-30", "close": 18.8, "volume": 825095.0}, {"date": "2020-11-02", "close": 18.845, "volume": 598925.0}, {"date": "2020-11-03", "close": 19.3, "volume": 986440.0}, {"date": "2020-11-04", "close": 19.38, "volume": 1268313.0}, {"date": "2020-11-05", "close": 20.51, "volume": 1133575.0}, {"date": "2020-11-06", "close": 20.28, "volume": 731376.0}, {"date": "2020-11-09", "close": 22.38, "volume": 1258892.0}, {"date": "2020-11-10", "close": 22.41, "volume": 2031444.0}, {"date": "2020-11-11", "close": 22.61, "volume": 1060308.0}, {"date": "2020-11-12", "close": 23.58, "volume": 1533651.0}, {"date": "2020-11-13", "close": 23.89, "volume": 909254.0}, {"date": "2020-11-16", "close": 24.53, "volume": 676626.0}, {"date": "2020-11-17", "close": 24.56, "volume": 965055.0}, {"date": "2020-11-18", "close": 24.24, "volume": 830247.0}, {"date": "2020-11-19", "close": 23.78, "volume": 598215.0}, {"date": "2020-11-20", "close": 23.61, "volume": 508784.0}, {"date": "2020-11-23", "close": 23.36, "volume": 753349.0}, {"date": "2020-11-24", "close": 23.0, "volume": 1760699.0}, {"date": "2020-11-25", "close": 22.465, "volume": 1427124.0}, {"date": "2020-11-27", "close": 22.36, "volume": 280661.0}, {"date": "2020-11-30", "close": 21.74, "volume": 1143013.0}, {"date": "2020-12-01", "close": 21.88, "volume": 1146232.0}, {"date": "2020-12-02", "close": 21.71, "volume": 577035.0}, {"date": "2020-12-03", "close": 22.45, "volume": 1702948.0}, {"date": "2020-12-04", "close": 23.16, "volume": 498473.0}, {"date": "2020-12-07", "close": 23.21, "volume": 352782.0}, {"date": "2020-12-08", "close": 24.12, "volume": 407816.0}, {"date": "2020-12-09", "close": 24.675, "volume": 748740.0}, {"date": "2020-12-10", "close": 24.9, "volume": 591070.0}, {"date": "2020-12-11", "close": 25.015, "volume": 563314.0}, {"date": "2020-12-14", "close": 25.82, "volume": 749543.0}, {"date": "2020-12-15", "close": 25.72, "volume": 659193.0}, {"date": "2020-12-16", "close": 25.76, "volume": 424475.0}, {"date": "2020-12-17", "close": 25.83, "volume": 424645.0}, {"date": "2020-12-18", "close": 25.74, "volume": 950993.0}, {"date": "2020-12-21", "close": 25.81, "volume": 566953.0}, {"date": "2020-12-22", "close": 28.62, "volume": 5195179.0}, {"date": "2020-12-23", "close": 28.74, "volume": 1810506.0}, {"date": "2020-12-24", "close": 29.89, "volume": 1617801.0}, {"date": "2020-12-28", "close": 30.28, "volume": 17182710.0}, {"date": "2020-12-29", "close": 29.75, "volume": 1341893.0}, {"date": "2020-12-30", "close": 30.37, "volume": 1155116.0}, {"date": "2020-12-31", "close": 31.36, "volume": 1373084.0}, {"date": "2021-01-04", "close": 29.71, "volume": 1341573.0}, {"date": "2021-01-05", "close": 30.45, "volume": 1157127.0}, {"date": "2021-01-06", "close": 30.06, "volume": 1443878.0}, {"date": "2021-01-07", "close": 30.07, "volume": 1002992.0}, {"date": "2021-01-08", "close": 29.77, "volume": 781142.0}, {"date": "2021-01-11", "close": 29.43, "volume": 600615.0}, {"date": "2021-01-12", "close": 28.71, "volume": 967304.0}, {"date": "2021-01-13", "close": 28.7, "volume": 639961.0}, {"date": "2021-01-14", "close": 28.17, "volume": 665721.0}, {"date": "2021-01-15", "close": 28.0, "volume": 510832.0}, {"date": "2021-01-19", "close": 27.01, "volume": 694199.0}, {"date": "2021-01-20", "close": 27.38, "volume": 476758.0}, {"date": "2021-01-21", "close": 27.36, "volume": 442328.0}, {"date": "2021-01-22", "close": 27.4, "volume": 492324.0}, {"date": "2021-01-25", "close": 28.4, "volume": 813445.0}, {"date": "2021-01-26", "close": 28.97, "volume": 349691.0}, {"date": "2021-01-27", "close": 28.53, "volume": 808977.0}, {"date": "2021-01-28", "close": 28.78, "volume": 881719.0}, {"date": "2021-01-29", "close": 28.54, "volume": 500828.0}, {"date": "2021-02-01", "close": 29.09, "volume": 524869.0}, {"date": "2021-02-02", "close": 29.86, "volume": 428275.0}, {"date": "2021-02-03", "close": 28.88, "volume": 588022.0}, {"date": "2021-02-04", "close": 28.68, "volume": 529668.0}, {"date": "2021-02-05", "close": 28.62, "volume": 428084.0}, {"date": "2021-02-08", "close": 29.46, "volume": 353033.0}, {"date": "2021-02-09", "close": 29.67, "volume": 311328.0}, {"date": "2021-02-10", "close": 29.99, "volume": 321418.0}, {"date": "2021-02-11", "close": 30.33, "volume": 436386.0}, {"date": "2021-02-12", "close": 30.1, "volume": 257904.0}, {"date": "2021-02-16", "close": 29.42, "volume": 479839.0}, {"date": "2021-02-17", "close": 28.71, "volume": 403263.0}, {"date": "2021-02-18", "close": 28.55, "volume": 568446.0}, {"date": "2021-02-19", "close": 28.12, "volume": 453603.0}, {"date": "2021-02-22", "close": 28.34, "volume": 792174.0}, {"date": "2021-02-23", "close": 28.38, "volume": 613066.0}, {"date": "2021-02-24", "close": 29.38, "volume": 907888.0}, {"date": "2021-02-25", "close": 28.99, "volume": 396900.0}, {"date": "2021-02-26", "close": 29.17, "volume": 761708.0}, {"date": "2021-03-01", "close": 30.73, "volume": 527092.0}, {"date": "2021-03-02", "close": 28.97, "volume": 667540.0}, {"date": "2021-03-03", "close": 28.91, "volume": 507627.0}, {"date": "2021-03-04", "close": 28.94, "volume": 799016.0}, {"date": "2021-03-05", "close": 30.33, "volume": 571367.0}, {"date": "2021-03-08", "close": 30.5, "volume": 352129.0}, {"date": "2021-03-09", "close": 31.56, "volume": 473023.0}, {"date": "2021-03-10", "close": 33.75, "volume": 3105220.0}, {"date": "2021-03-11", "close": 33.43, "volume": 1394798.0}, {"date": "2021-03-12", "close": 32.72, "volume": 1033560.0}, {"date": "2021-03-15", "close": 33.71, "volume": 851524.0}, {"date": "2021-03-16", "close": 33.88, "volume": 572923.0}, {"date": "2021-03-17", "close": 34.71, "volume": 460390.0}, {"date": "2021-03-18", "close": 32.9, "volume": 814603.0}, {"date": "2021-03-19", "close": 32.26, "volume": 2224155.0}, {"date": "2021-03-22", "close": 31.77, "volume": 708822.0}, {"date": "2021-03-23", "close": 29.65, "volume": 1408494.0}, {"date": "2021-03-24", "close": 28.68, "volume": 785100.0}, {"date": "2021-03-25", "close": 29.44, "volume": 843494.0}, {"date": "2021-03-26", "close": 30.7, "volume": 765436.0}, {"date": "2021-03-29", "close": 29.77, "volume": 650811.0}, {"date": "2021-03-30", "close": 30.33, "volume": 565733.0}, {"date": "2021-03-31", "close": 30.42, "volume": 663712.0}, {"date": "2021-04-01", "close": 30.95, "volume": 548386.0}, {"date": "2021-04-05", "close": 31.38, "volume": 648381.0}, {"date": "2021-04-06", "close": 31.165, "volume": 688666.0}, {"date": "2021-04-07", "close": 31.48, "volume": 971302.0}, {"date": "2021-04-08", "close": 31.76, "volume": 548564.0}, {"date": "2021-04-09", "close": 31.33, "volume": 341679.0}, {"date": "2021-04-12", "close": 32.61, "volume": 756765.0}, {"date": "2021-04-13", "close": 32.59, "volume": 526575.0}, {"date": "2021-04-14", "close": 32.58, "volume": 607695.0}, {"date": "2021-04-15", "close": 33.09, "volume": 444454.0}, {"date": "2021-04-16", "close": 33.42, "volume": 433844.0}, {"date": "2021-04-19", "close": 33.21, "volume": 290599.0}, {"date": "2021-04-20", "close": 32.99, "volume": 317023.0}, {"date": "2021-04-21", "close": 33.85, "volume": 694041.0}, {"date": "2021-04-22", "close": 33.94, "volume": 604198.0}, {"date": "2021-04-23", "close": 33.64, "volume": 564499.0}, {"date": "2021-04-26", "close": 34.32, "volume": 340553.0}, {"date": "2021-04-27", "close": 34.14, "volume": 298116.0}, {"date": "2021-04-28", "close": 34.65, "volume": 265055.0}, {"date": "2021-04-29", "close": 34.86, "volume": 282741.0}, {"date": "2021-04-30", "close": 34.55, "volume": 407021.0}, {"date": "2021-05-03", "close": 34.17, "volume": 550905.0}, {"date": "2021-05-04", "close": 33.86, "volume": 248323.0}, {"date": "2021-05-05", "close": 33.92, "volume": 186330.0}, {"date": "2021-05-06", "close": 34.79, "volume": 373698.0}, {"date": "2021-05-07", "close": 34.89, "volume": 468187.0}, {"date": "2021-05-10", "close": 34.45, "volume": 294595.0}, {"date": "2021-05-11", "close": 34.18, "volume": 290891.0}, {"date": "2021-05-12", "close": 32.59, "volume": 525423.0}, {"date": "2021-05-13", "close": 33.175, "volume": 1480401.0}, {"date": "2021-05-14", "close": 33.41, "volume": 764241.0}, {"date": "2021-05-17", "close": 31.69, "volume": 1305145.0}, {"date": "2021-05-18", "close": 33.76, "volume": 881487.0}, {"date": "2021-05-19", "close": 34.38, "volume": 600822.0}, {"date": "2021-05-20", "close": 34.17, "volume": 464282.0}, {"date": "2021-05-21", "close": 33.86, "volume": 438383.0}, {"date": "2021-05-24", "close": 34.67, "volume": 523017.0}, {"date": "2021-05-25", "close": 34.54, "volume": 418226.0}, {"date": "2021-05-26", "close": 34.98, "volume": 346008.0}, {"date": "2021-05-27", "close": 34.44, "volume": 430546.0}, {"date": "2021-05-28", "close": 34.53, "volume": 374422.0}, {"date": "2021-06-01", "close": 34.46, "volume": 352103.0}, {"date": "2021-06-02", "close": 34.54, "volume": 321571.0}, {"date": "2021-06-03", "close": 33.98, "volume": 513237.0}, {"date": "2021-06-04", "close": 34.21, "volume": 531699.0}, {"date": "2021-06-07", "close": 34.59, "volume": 692993.0}, {"date": "2021-06-08", "close": 34.86, "volume": 422577.0}, {"date": "2021-06-09", "close": 35.36, "volume": 360054.0}, {"date": "2021-06-10", "close": 35.04, "volume": 292559.0}, {"date": "2021-06-11", "close": 35.19, "volume": 251555.0}, {"date": "2021-06-14", "close": 35.46, "volume": 293443.0}, {"date": "2021-06-15", "close": 35.46, "volume": 621012.0}, {"date": "2021-06-16", "close": 35.73, "volume": 885259.0}, {"date": "2021-06-17", "close": 35.84, "volume": 475862.0}, {"date": "2021-06-18", "close": 35.86, "volume": 936546.0}, {"date": "2021-06-21", "close": 36.13, "volume": 528287.0}, {"date": "2021-06-22", "close": 36.39, "volume": 753413.0}, {"date": "2021-06-23", "close": 36.11, "volume": 716504.0}, {"date": "2021-06-24", "close": 36.14, "volume": 542874.0}, {"date": "2021-06-25", "close": 35.86, "volume": 1582910.0}, {"date": "2021-06-28", "close": 36.49, "volume": 530914.0}, {"date": "2021-06-29", "close": 36.34, "volume": 355589.0}, {"date": "2021-06-30", "close": 36.51, "volume": 434381.0}, {"date": "2021-07-01", "close": 37.17, "volume": 1123071.0}, {"date": "2021-07-02", "close": 37.51, "volume": 474006.0}, {"date": "2021-07-06", "close": 37.05, "volume": 354442.0}, {"date": "2021-07-07", "close": 37.26, "volume": 613314.0}, {"date": "2021-07-08", "close": 37.17, "volume": 514314.0}, {"date": "2021-07-09", "close": 37.29, "volume": 403274.0}, {"date": "2021-07-12", "close": 37.21, "volume": 665959.0}, {"date": "2021-07-13", "close": 36.79, "volume": 338631.0}, {"date": "2021-07-14", "close": 36.64, "volume": 368145.0}, {"date": "2021-07-15", "close": 36.61, "volume": 480372.0}, {"date": "2021-07-16", "close": 36.72, "volume": 294968.0}, {"date": "2021-07-19", "close": 36.19, "volume": 389705.0}, {"date": "2021-07-20", "close": 36.81, "volume": 582754.0}, {"date": "2021-07-21", "close": 37.15, "volume": 331664.0}, {"date": "2021-07-22", "close": 36.9, "volume": 341138.0}, {"date": "2021-07-23", "close": 37.79, "volume": 359672.0}, {"date": "2021-07-26", "close": 37.59, "volume": 299697.0}, {"date": "2021-07-27", "close": 37.05, "volume": 260537.0}, {"date": "2021-07-28", "close": 37.31, "volume": 173923.0}, {"date": "2021-07-29", "close": 37.35, "volume": 276661.0}, {"date": "2021-07-30", "close": 37.48, "volume": 236883.0}, {"date": "2021-08-02", "close": 36.96, "volume": 247840.0}, {"date": "2021-08-03", "close": 36.88, "volume": 352792.0}, {"date": "2021-08-04", "close": 35.93, "volume": 260401.0}, {"date": "2021-08-05", "close": 36.54, "volume": 278659.0}, {"date": "2021-08-06", "close": 36.25, "volume": 334189.0}, {"date": "2021-08-09", "close": 35.8, "volume": 226919.0}, {"date": "2021-08-10", "close": 35.47, "volume": 478002.0}, {"date": "2021-08-11", "close": 36.11, "volume": 712740.0}, {"date": "2021-08-12", "close": 35.99, "volume": 268381.0}, {"date": "2021-08-13", "close": 36.56, "volume": 273018.0}, {"date": "2021-08-16", "close": 36.11, "volume": 277210.0}, {"date": "2021-08-17", "close": 35.32, "volume": 549177.0}, {"date": "2021-08-18", "close": 34.55, "volume": 256652.0}, {"date": "2021-08-19", "close": 34.68, "volume": 361659.0}, {"date": "2021-08-20", "close": 35.16, "volume": 388048.0}, {"date": "2021-08-23", "close": 35.36, "volume": 464847.0}, {"date": "2021-08-24", "close": 34.75, "volume": 460626.0}, {"date": "2021-08-25", "close": 34.99, "volume": 334783.0}, {"date": "2021-08-26", "close": 34.17, "volume": 332920.0}, {"date": "2021-08-27", "close": 35.35, "volume": 464180.0}, {"date": "2021-08-30", "close": 35.57, "volume": 355677.0}, {"date": "2021-08-31", "close": 35.62, "volume": 365769.0}, {"date": "2021-09-01", "close": 35.69, "volume": 199248.0}, {"date": "2021-09-02", "close": 35.82, "volume": 223758.0}, {"date": "2021-09-03", "close": 35.56, "volume": 218391.0}, {"date": "2021-09-07", "close": 34.75, "volume": 211735.0}, {"date": "2021-09-08", "close": 35.71, "volume": 329605.0}, {"date": "2021-09-09", "close": 34.65, "volume": 276363.0}, {"date": "2021-09-10", "close": 35.17, "volume": 373727.0}, {"date": "2021-09-13", "close": 35.1, "volume": 232517.0}, {"date": "2021-09-14", "close": 34.73, "volume": 210062.0}, {"date": "2021-09-15", "close": 34.95, "volume": 391872.0}, {"date": "2021-09-16", "close": 34.98, "volume": 212441.0}, {"date": "2021-09-17", "close": 34.61, "volume": 1135453.0}, {"date": "2021-09-20", "close": 34.27, "volume": 276750.0}, {"date": "2021-09-21", "close": 34.91, "volume": 286652.0}, {"date": "2021-09-22", "close": 35.74, "volume": 334914.0}, {"date": "2021-09-23", "close": 35.73, "volume": 285054.0}, {"date": "2021-09-24", "close": 35.01, "volume": 330714.0}, {"date": "2021-09-27", "close": 35.13, "volume": 319527.0}, {"date": "2021-09-28", "close": 34.44, "volume": 434106.0}, {"date": "2021-09-29", "close": 35.28, "volume": 212463.0}, {"date": "2021-09-30", "close": 34.49, "volume": 184613.0}, {"date": "2021-10-01", "close": 35.5, "volume": 359432.0}, {"date": "2021-10-04", "close": 35.33, "volume": 214238.0}, {"date": "2021-10-05", "close": 35.17, "volume": 416246.0}, {"date": "2021-10-06", "close": 35.89, "volume": 279691.0}, {"date": "2021-10-07", "close": 36.21, "volume": 296176.0}, {"date": "2021-10-08", "close": 35.49, "volume": 163225.0}, {"date": "2021-10-11", "close": 35.41, "volume": 108605.0}, {"date": "2021-10-12", "close": 35.43, "volume": 222366.0}, {"date": "2021-10-13", "close": 34.45, "volume": 244359.0}, {"date": "2021-10-14", "close": 34.63, "volume": 290962.0}, {"date": "2021-10-15", "close": 35.01, "volume": 339074.0}, {"date": "2021-10-18", "close": 35.23, "volume": 174927.0}, {"date": "2021-10-19", "close": 34.5, "volume": 191972.0}, {"date": "2021-10-20", "close": 34.15, "volume": 418708.0}, {"date": "2021-10-21", "close": 34.31, "volume": 592524.0}, {"date": "2021-10-22", "close": 37.27, "volume": 1026167.0}, {"date": "2021-10-25", "close": 38.82, "volume": 1164800.0}, {"date": "2021-10-26", "close": 39.7, "volume": 654839.0}, {"date": "2021-10-27", "close": 38.86, "volume": 377966.0}, {"date": "2021-10-28", "close": 40.15, "volume": 304073.0}, {"date": "2021-10-29", "close": 39.65, "volume": 325160.0}, {"date": "2021-11-01", "close": 39.55, "volume": 458166.0}, {"date": "2021-11-02", "close": 40.05, "volume": 498050.0}, {"date": "2021-11-03", "close": 39.88, "volume": 592441.0}, {"date": "2021-11-04", "close": 39.5, "volume": 334306.0}, {"date": "2021-11-05", "close": 41.02, "volume": 464913.0}, {"date": "2021-11-08", "close": 40.88, "volume": 440538.0}, {"date": "2021-11-09", "close": 40.4, "volume": 276042.0}, {"date": "2021-11-10", "close": 39.74, "volume": 349692.0}, {"date": "2021-11-11", "close": 39.22, "volume": 198893.0}, {"date": "2021-11-12", "close": 39.51, "volume": 189924.0}, {"date": "2021-11-15", "close": 39.75, "volume": 394623.0}, {"date": "2021-11-16", "close": 40.47, "volume": 515446.0}, {"date": "2021-11-17", "close": 39.62, "volume": 355804.0}, {"date": "2021-11-18", "close": 39.38, "volume": 297816.0}, {"date": "2021-11-19", "close": 39.01, "volume": 319828.0}, {"date": "2021-11-22", "close": 39.09, "volume": 262006.0}, {"date": "2021-11-23", "close": 39.45, "volume": 273571.0}, {"date": "2021-11-24", "close": 39.67, "volume": 187475.0}, {"date": "2021-11-26", "close": 37.93, "volume": 389950.0}, {"date": "2021-11-29", "close": 37.77, "volume": 283167.0}, {"date": "2021-11-30", "close": 36.97, "volume": 363636.0}, {"date": "2021-12-01", "close": 35.74, "volume": 452531.0}, {"date": "2021-12-02", "close": 36.56, "volume": 447358.0}, {"date": "2021-12-03", "close": 36.81, "volume": 428692.0}, {"date": "2021-12-06", "close": 37.22, "volume": 291884.0}, {"date": "2021-12-07", "close": 38.13, "volume": 277743.0}, {"date": "2021-12-08", "close": 37.94, "volume": 286448.0}, {"date": "2021-12-09", "close": 37.02, "volume": 365387.0}, {"date": "2021-12-10", "close": 37.36, "volume": 215165.0}, {"date": "2021-12-13", "close": 37.68, "volume": 507827.0}, {"date": "2021-12-14", "close": 37.92, "volume": 232619.0}, {"date": "2021-12-15", "close": 37.84, "volume": 428978.0}, {"date": "2021-12-16", "close": 37.84, "volume": 507782.0}, {"date": "2021-12-17", "close": 38.91, "volume": 2374946.0}, {"date": "2021-12-20", "close": 38.57, "volume": 438429.0}, {"date": "2021-12-21", "close": 39.71, "volume": 535770.0}, {"date": "2021-12-22", "close": 40.04, "volume": 278452.0}, {"date": "2021-12-23", "close": 40.77, "volume": 518384.0}, {"date": "2021-12-27", "close": 41.22, "volume": 342487.0}, {"date": "2021-12-28", "close": 41.35, "volume": 595357.0}, {"date": "2021-12-29", "close": 41.81, "volume": 383271.0}, {"date": "2021-12-30", "close": 41.28, "volume": 217089.0}, {"date": "2021-12-31", "close": 41.57, "volume": 354288.0}, {"date": "2022-01-03", "close": 42.08, "volume": 595595.0}, {"date": "2022-01-04", "close": 42.35, "volume": 929392.0}, {"date": "2022-01-05", "close": 38.89, "volume": 1621488.0}, {"date": "2022-01-06", "close": 38.98, "volume": 954104.0}, {"date": "2022-01-07", "close": 39.31, "volume": 640667.0}, {"date": "2022-01-10", "close": 37.67, "volume": 996067.0}, {"date": "2022-01-11", "close": 39.04, "volume": 561360.0}, {"date": "2022-01-12", "close": 38.52, "volume": 898046.0}, {"date": "2022-01-13", "close": 38.5, "volume": 468727.0}, {"date": "2022-01-14", "close": 39.15, "volume": 572569.0}, {"date": "2022-01-18", "close": 36.9, "volume": 691010.0}, {"date": "2022-01-19", "close": 36.67, "volume": 546996.0}, {"date": "2022-01-20", "close": 36.45, "volume": 429757.0}, {"date": "2022-01-21", "close": 35.43, "volume": 627511.0}, {"date": "2022-01-24", "close": 35.94, "volume": 698568.0}, {"date": "2022-01-25", "close": 34.5, "volume": 659893.0}, {"date": "2022-01-26", "close": 33.81, "volume": 617708.0}, {"date": "2022-01-27", "close": 33.87, "volume": 753240.0}, {"date": "2022-01-28", "close": 34.33, "volume": 540088.0}, {"date": "2022-01-31", "close": 35.23, "volume": 449183.0}, {"date": "2022-02-01", "close": 35.94, "volume": 426373.0}, {"date": "2022-02-02", "close": 35.91, "volume": 529346.0}, {"date": "2022-02-03", "close": 35.39, "volume": 320091.0}, {"date": "2022-02-04", "close": 35.54, "volume": 332586.0}, {"date": "2022-02-07", "close": 35.64, "volume": 317035.0}, {"date": "2022-02-08", "close": 35.87, "volume": 407138.0}, {"date": "2022-02-09", "close": 36.1, "volume": 436735.0}, {"date": "2022-02-10", "close": 36.13, "volume": 716124.0}, {"date": "2022-02-11", "close": 36.19, "volume": 418819.0}, {"date": "2022-02-14", "close": 37.25, "volume": 596792.0}, {"date": "2022-02-15", "close": 38.8, "volume": 547096.0}, {"date": "2022-02-16", "close": 39.61, "volume": 561775.0}, {"date": "2022-02-17", "close": 38.75, "volume": 363019.0}, {"date": "2022-02-18", "close": 37.98, "volume": 498016.0}, {"date": "2022-02-22", "close": 37.87, "volume": 323856.0}, {"date": "2022-02-23", "close": 37.81, "volume": 351302.0}, {"date": "2022-02-24", "close": 37.58, "volume": 635876.0}, {"date": "2022-02-25", "close": 38.99, "volume": 650155.0}, {"date": "2022-02-28", "close": 39.63, "volume": 530501.0}, {"date": "2022-03-01", "close": 39.62, "volume": 653083.0}, {"date": "2022-03-02", "close": 39.45, "volume": 449367.0}, {"date": "2022-03-03", "close": 39.31, "volume": 471941.0}, {"date": "2022-03-04", "close": 38.88, "volume": 693407.0}, {"date": "2022-03-07", "close": 36.91, "volume": 1172465.0}, {"date": "2022-03-08", "close": 36.8, "volume": 877579.0}, {"date": "2022-03-09", "close": 38.05, "volume": 912202.0}, {"date": "2022-03-10", "close": 37.2, "volume": 413781.0}, {"date": "2022-03-11", "close": 36.73, "volume": 520190.0}, {"date": "2022-03-14", "close": 35.02, "volume": 565701.0}, {"date": "2022-03-15", "close": 36.12, "volume": 616905.0}, {"date": "2022-03-16", "close": 35.98, "volume": 531233.0}, {"date": "2022-03-17", "close": 36.18, "volume": 482278.0}, {"date": "2022-03-18", "close": 37.26, "volume": 779295.0}, {"date": "2022-03-21", "close": 37.02, "volume": 409579.0}, {"date": "2022-03-22", "close": 36.98, "volume": 637567.0}, {"date": "2022-03-23", "close": 36.26, "volume": 340291.0}, {"date": "2022-03-24", "close": 36.78, "volume": 324148.0}, {"date": "2022-03-25", "close": 36.68, "volume": 330977.0}, {"date": "2022-03-28", "close": 37.25, "volume": 332662.0}, {"date": "2022-03-29", "close": 38.52, "volume": 465842.0}, {"date": "2022-03-30", "close": 38.3, "volume": 319744.0}, {"date": "2022-03-31", "close": 37.95, "volume": 549507.0}, {"date": "2022-04-01", "close": 39.04, "volume": 568651.0}, {"date": "2022-04-04", "close": 39.83, "volume": 814989.0}, {"date": "2022-04-05", "close": 38.4, "volume": 858188.0}, {"date": "2022-04-06", "close": 40.21, "volume": 1453622.0}, {"date": "2022-04-07", "close": 42.29, "volume": 1475908.0}, {"date": "2022-04-08", "close": 41.77, "volume": 919146.0}, {"date": "2022-04-11", "close": 40.82, "volume": 761360.0}, {"date": "2022-04-12", "close": 41.4, "volume": 708280.0}, {"date": "2022-04-13", "close": 42.09, "volume": 607261.0}, {"date": "2022-04-14", "close": 43.47, "volume": 1162339.0}, {"date": "2022-04-18", "close": 43.14, "volume": 811085.0}, {"date": "2022-04-19", "close": 44.57, "volume": 1464058.0}, {"date": "2022-04-20", "close": 44.32, "volume": 732319.0}, {"date": "2022-04-21", "close": 43.19, "volume": 742507.0}, {"date": "2022-04-22", "close": 42.25, "volume": 923640.0}, {"date": "2022-04-25", "close": 43.15, "volume": 659478.0}, {"date": "2022-04-26", "close": 41.51, "volume": 551863.0}, {"date": "2022-04-27", "close": 41.36, "volume": 544445.0}, {"date": "2022-04-28", "close": 42.14, "volume": 322164.0}, {"date": "2022-04-29", "close": 41.65, "volume": 503176.0}, {"date": "2022-05-02", "close": 40.3, "volume": 919177.0}, {"date": "2022-05-03", "close": 40.05, "volume": 674442.0}, {"date": "2022-05-04", "close": 40.25, "volume": 647150.0}, {"date": "2022-05-05", "close": 38.32, "volume": 515106.0}, {"date": "2022-05-06", "close": 38.32, "volume": 954329.0}, {"date": "2022-05-09", "close": 37.04, "volume": 831461.0}, {"date": "2022-05-10", "close": 36.61, "volume": 1052329.0}, {"date": "2022-05-11", "close": 36.25, "volume": 818425.0}, {"date": "2022-05-12", "close": 36.62, "volume": 583597.0}, {"date": "2022-05-13", "close": 39.22, "volume": 523138.0}, {"date": "2022-05-16", "close": 38.88, "volume": 894045.0}, {"date": "2022-05-17", "close": 40.13, "volume": 885143.0}, {"date": "2022-05-18", "close": 37.54, "volume": 892335.0}, {"date": "2022-05-19", "close": 37.51, "volume": 795513.0}, {"date": "2022-05-20", "close": 37.65, "volume": 439974.0}, {"date": "2022-05-23", "close": 38.4, "volume": 379125.0}, {"date": "2022-05-24", "close": 37.91, "volume": 275267.0}, {"date": "2022-05-25", "close": 39.06, "volume": 358579.0}, {"date": "2022-05-26", "close": 39.74, "volume": 461549.0}, {"date": "2022-05-27", "close": 41.01, "volume": 314259.0}, {"date": "2022-05-31", "close": 39.96, "volume": 590992.0}, {"date": "2022-06-01", "close": 39.47, "volume": 414183.0}, {"date": "2022-06-02", "close": 39.85, "volume": 570804.0}, {"date": "2022-06-03", "close": 38.8, "volume": 307565.0}, {"date": "2022-06-06", "close": 38.84, "volume": 384333.0}, {"date": "2022-06-07", "close": 39.09, "volume": 335619.0}, {"date": "2022-06-08", "close": 38.5, "volume": 267182.0}, {"date": "2022-06-09", "close": 37.97, "volume": 251809.0}, {"date": "2022-06-10", "close": 38.57, "volume": 456094.0}, {"date": "2022-06-13", "close": 37.13, "volume": 566615.0}, {"date": "2022-06-14", "close": 37.13, "volume": 537943.0}, {"date": "2022-06-15", "close": 37.55, "volume": 410780.0}, {"date": "2022-06-16", "close": 36.4, "volume": 586091.0}, {"date": "2022-06-17", "close": 37.02, "volume": 1557639.0}, {"date": "2022-06-21", "close": 37.31, "volume": 527619.0}, {"date": "2022-06-22", "close": 36.85, "volume": 512137.0}, {"date": "2022-06-23", "close": 38.48, "volume": 899815.0}, {"date": "2022-06-24", "close": 38.8, "volume": 2551324.0}, {"date": "2022-06-27", "close": 41.55, "volume": 967274.0}, {"date": "2022-06-28", "close": 40.39, "volume": 672819.0}, {"date": "2022-06-29", "close": 41.2, "volume": 790398.0}, {"date": "2022-06-30", "close": 37.77, "volume": 1934321.0}, {"date": "2022-07-01", "close": 38.82, "volume": 929724.0}, {"date": "2022-07-05", "close": 37.55, "volume": 829220.0}, {"date": "2022-07-06", "close": 37.77, "volume": 436991.0}, {"date": "2022-07-07", "close": 38.15, "volume": 463274.0}, {"date": "2022-07-08", "close": 37.03, "volume": 559810.0}, {"date": "2022-07-11", "close": 36.57, "volume": 337273.0}, {"date": "2022-07-12", "close": 35.91, "volume": 680668.0}, {"date": "2022-07-13", "close": 35.5, "volume": 396584.0}, {"date": "2022-07-14", "close": 35.07, "volume": 442646.0}, {"date": "2022-07-15", "close": 35.41, "volume": 462907.0}, {"date": "2022-07-18", "close": 35.43, "volume": 375660.0}, {"date": "2022-07-19", "close": 34.25, "volume": 1211789.0}, {"date": "2022-07-20", "close": 34.29, "volume": 1052783.0}, {"date": "2022-07-21", "close": 34.33, "volume": 966447.0}, {"date": "2022-07-22", "close": 33.88, "volume": 950548.0}, {"date": "2022-07-25", "close": 34.35, "volume": 610473.0}, {"date": "2022-07-26", "close": 32.47, "volume": 776987.0}, {"date": "2022-07-27", "close": 33.3, "volume": 1122086.0}, {"date": "2022-07-28", "close": 32.5, "volume": 1040542.0}, {"date": "2022-07-29", "close": 32.62, "volume": 1026663.0}, {"date": "2022-08-01", "close": 32.85, "volume": 704492.0}, {"date": "2022-08-02", "close": 32.78, "volume": 665517.0}, {"date": "2022-08-03", "close": 33.59, "volume": 756192.0}, {"date": "2022-08-04", "close": 33.59, "volume": 516801.0}, {"date": "2022-08-05", "close": 33.74, "volume": 335096.0}, {"date": "2022-08-08", "close": 33.4, "volume": 525895.0}, {"date": "2022-08-09", "close": 33.17, "volume": 641348.0}, {"date": "2022-08-10", "close": 33.54, "volume": 492392.0}, {"date": "2022-08-11", "close": 33.67, "volume": 421827.0}, {"date": "2022-08-12", "close": 34.17, "volume": 451255.0}, {"date": "2022-08-15", "close": 33.81, "volume": 561343.0}, {"date": "2022-08-16", "close": 33.59, "volume": 915770.0}, {"date": "2022-08-17", "close": 33.2, "volume": 504723.0}, {"date": "2022-08-18", "close": 33.5, "volume": 454433.0}, {"date": "2022-08-19", "close": 32.82, "volume": 499935.0}, {"date": "2022-08-22", "close": 32.03, "volume": 576388.0}, {"date": "2022-08-23", "close": 32.33, "volume": 1179253.0}, {"date": "2022-08-24", "close": 32.39, "volume": 496995.0}, {"date": "2022-08-25", "close": 32.81, "volume": 495306.0}, {"date": "2022-08-26", "close": 31.51, "volume": 578029.0}, {"date": "2022-08-29", "close": 31.14, "volume": 554164.0}, {"date": "2022-08-30", "close": 30.91, "volume": 781334.0}, {"date": "2022-08-31", "close": 30.55, "volume": 620730.0}, {"date": "2022-09-01", "close": 30.34, "volume": 613896.0}, {"date": "2022-09-02", "close": 29.66, "volume": 556390.0}, {"date": "2022-09-06", "close": 29.57, "volume": 643178.0}, {"date": "2022-09-07", "close": 29.67, "volume": 724486.0}, {"date": "2022-09-08", "close": 29.56, "volume": 469035.0}, {"date": "2022-09-09", "close": 30.44, "volume": 429177.0}, {"date": "2022-09-12", "close": 30.86, "volume": 402055.0}, {"date": "2022-09-13", "close": 30.58, "volume": 635611.0}, {"date": "2022-09-14", "close": 30.31, "volume": 537716.0}, {"date": "2022-09-15", "close": 29.69, "volume": 640785.0}, {"date": "2022-09-16", "close": 29.4, "volume": 2329416.0}, {"date": "2022-09-19", "close": 30.27, "volume": 703728.0}, {"date": "2022-09-20", "close": 30.6, "volume": 714809.0}, {"date": "2022-09-21", "close": 31.02, "volume": 614251.0}, {"date": "2022-09-22", "close": 30.51, "volume": 463250.0}, {"date": "2022-09-23", "close": 30.2, "volume": 478932.0}, {"date": "2022-09-26", "close": 30.0, "volume": 445620.0}, {"date": "2022-09-27", "close": 31.08, "volume": 1037987.0}, {"date": "2022-09-28", "close": 31.99, "volume": 900643.0}, {"date": "2022-09-29", "close": 32.11, "volume": 730135.0}, {"date": "2022-09-30", "close": 31.99, "volume": 1254778.0}, {"date": "2022-10-03", "close": 32.49, "volume": 939766.0}, {"date": "2022-10-04", "close": 33.56, "volume": 1090150.0}, {"date": "2022-10-05", "close": 33.54, "volume": 698127.0}, {"date": "2022-10-06", "close": 32.96, "volume": 495117.0}, {"date": "2022-10-07", "close": 32.63, "volume": 507747.0}, {"date": "2022-10-10", "close": 33.08, "volume": 473222.0}, {"date": "2022-10-11", "close": 33.31, "volume": 563409.0}, {"date": "2022-10-12", "close": 33.38, "volume": 499417.0}, {"date": "2022-10-13", "close": 34.28, "volume": 643088.0}, {"date": "2022-10-14", "close": 32.17, "volume": 628385.0}, {"date": "2022-10-17", "close": 33.35, "volume": 466297.0}, {"date": "2022-10-18", "close": 33.75, "volume": 865479.0}, {"date": "2022-10-19", "close": 32.84, "volume": 476335.0}, {"date": "2022-10-20", "close": 32.38, "volume": 1091141.0}, {"date": "2022-10-21", "close": 35.63, "volume": 1403760.0}, {"date": "2022-10-24", "close": 37.83, "volume": 1227298.0}, {"date": "2022-10-25", "close": 37.8, "volume": 693521.0}, {"date": "2022-10-26", "close": 37.48, "volume": 813940.0}, {"date": "2022-10-27", "close": 36.68, "volume": 632025.0}, {"date": "2022-10-28", "close": 37.08, "volume": 604918.0}, {"date": "2022-10-31", "close": 38.3, "volume": 574278.0}, {"date": "2022-11-01", "close": 37.67, "volume": 733499.0}, {"date": "2022-11-02", "close": 36.48, "volume": 525618.0}, {"date": "2022-11-03", "close": 36.77, "volume": 546454.0}, {"date": "2022-11-04", "close": 37.83, "volume": 586624.0}, {"date": "2022-11-07", "close": 38.69, "volume": 721231.0}, {"date": "2022-11-08", "close": 38.61, "volume": 775331.0}, {"date": "2022-11-09", "close": 37.81, "volume": 600342.0}, {"date": "2022-11-10", "close": 38.5, "volume": 591564.0}, {"date": "2022-11-11", "close": 37.49, "volume": 635777.0}, {"date": "2022-11-14", "close": 37.4, "volume": 642746.0}, {"date": "2022-11-15", "close": 38.31, "volume": 659532.0}, {"date": "2022-11-16", "close": 38.08, "volume": 384945.0}, {"date": "2022-11-17", "close": 38.51, "volume": 294845.0}, {"date": "2022-11-18", "close": 38.15, "volume": 415780.0}, {"date": "2022-11-21", "close": 38.28, "volume": 326251.0}, {"date": "2022-11-22", "close": 38.38, "volume": 325707.0}, {"date": "2022-11-23", "close": 38.68, "volume": 337903.0}, {"date": "2022-11-25", "close": 38.61, "volume": 209935.0}, {"date": "2022-11-28", "close": 38.33, "volume": 390826.0}, {"date": "2022-11-29", "close": 38.03, "volume": 576984.0}, {"date": "2022-11-30", "close": 39.9, "volume": 586630.0}, {"date": "2022-12-01", "close": 39.42, "volume": 395478.0}, {"date": "2022-12-02", "close": 40.05, "volume": 353430.0}, {"date": "2022-12-05", "close": 38.7, "volume": 330454.0}, {"date": "2022-12-06", "close": 38.47, "volume": 485808.0}, {"date": "2022-12-07", "close": 38.17, "volume": 391937.0}, {"date": "2022-12-08", "close": 38.5, "volume": 377556.0}, {"date": "2022-12-09", "close": 37.81, "volume": 384036.0}, {"date": "2022-12-12", "close": 37.69, "volume": 384394.0}, {"date": "2022-12-13", "close": 37.79, "volume": 505616.0}, {"date": "2022-12-14", "close": 38.0, "volume": 628318.0}, {"date": "2022-12-15", "close": 37.28, "volume": 645605.0}, {"date": "2022-12-16", "close": 37.53, "volume": 1450727.0}, {"date": "2022-12-19", "close": 37.23, "volume": 583281.0}, {"date": "2022-12-20", "close": 37.72, "volume": 648575.0}, {"date": "2022-12-21", "close": 38.15, "volume": 545157.0}, {"date": "2022-12-22", "close": 37.81, "volume": 288196.0}, {"date": "2022-12-23", "close": 37.99, "volume": 245123.0}, {"date": "2022-12-27", "close": 37.85, "volume": 270334.0}, {"date": "2022-12-28", "close": 37.7, "volume": 529934.0}, {"date": "2022-12-29", "close": 37.95, "volume": 682280.0}, {"date": "2022-12-30", "close": 38.03, "volume": 367958.0}, {"date": "2023-01-03", "close": 37.47, "volume": 746060.0}, {"date": "2023-01-04", "close": 38.2, "volume": 849370.0}, {"date": "2023-01-05", "close": 34.86, "volume": 2623242.0}, {"date": "2023-01-06", "close": 35.46, "volume": 1134742.0}, {"date": "2023-01-09", "close": 35.72, "volume": 879873.0}, {"date": "2023-01-10", "close": 36.14, "volume": 1039657.0}, {"date": "2023-01-11", "close": 35.73, "volume": 671133.0}, {"date": "2023-01-12", "close": 36.39, "volume": 683587.0}, {"date": "2023-01-13", "close": 36.16, "volume": 462593.0}, {"date": "2023-01-17", "close": 36.19, "volume": 412791.0}, {"date": "2023-01-18", "close": 35.07, "volume": 748928.0}, {"date": "2023-01-19", "close": 34.53, "volume": 464374.0}, {"date": "2023-01-20", "close": 34.51, "volume": 851731.0}, {"date": "2023-01-23", "close": 35.41, "volume": 494991.0}, {"date": "2023-01-24", "close": 35.67, "volume": 288950.0}, {"date": "2023-01-25", "close": 35.87, "volume": 379891.0}, {"date": "2023-01-26", "close": 35.86, "volume": 516098.0}, {"date": "2023-01-27", "close": 35.99, "volume": 486042.0}, {"date": "2023-01-30", "close": 36.1, "volume": 453111.0}, {"date": "2023-01-31", "close": 36.3, "volume": 1016949.0}, {"date": "2023-02-01", "close": 36.46, "volume": 835610.0}, {"date": "2023-02-02", "close": 36.49, "volume": 632720.0}, {"date": "2023-02-03", "close": 36.05, "volume": 670748.0}, {"date": "2023-02-06", "close": 36.3, "volume": 577135.0}, {"date": "2023-02-07", "close": 37.65, "volume": 805645.0}, {"date": "2023-02-08", "close": 37.11, "volume": 513150.0}, {"date": "2023-02-09", "close": 37.02, "volume": 421943.0}, {"date": "2023-02-10", "close": 37.0, "volume": 419545.0}, {"date": "2023-02-13", "close": 37.7, "volume": 837531.0}, {"date": "2023-02-14", "close": 37.42, "volume": 421073.0}, {"date": "2023-02-15", "close": 37.54, "volume": 270258.0}, {"date": "2023-02-16", "close": 36.88, "volume": 300102.0}, {"date": "2023-02-17", "close": 37.74, "volume": 498525.0}, {"date": "2023-02-21", "close": 37.89, "volume": 592299.0}, {"date": "2023-02-22", "close": 38.12, "volume": 458515.0}, {"date": "2023-02-23", "close": 38.52, "volume": 299473.0}, {"date": "2023-02-24", "close": 38.54, "volume": 335338.0}, {"date": "2023-02-27", "close": 38.44, "volume": 278352.0}, {"date": "2023-02-28", "close": 38.29, "volume": 428079.0}, {"date": "2023-03-01", "close": 37.3, "volume": 551394.0}, {"date": "2023-03-02", "close": 37.54, "volume": 748054.0}, {"date": "2023-03-03", "close": 37.67, "volume": 336649.0}, {"date": "2023-03-06", "close": 36.56, "volume": 891068.0}, {"date": "2023-03-07", "close": 36.26, "volume": 906078.0}, {"date": "2023-03-08", "close": 36.44, "volume": 400903.0}, {"date": "2023-03-09", "close": 36.17, "volume": 306473.0}, {"date": "2023-03-10", "close": 35.95, "volume": 501553.0}, {"date": "2023-03-13", "close": 35.91, "volume": 543535.0}, {"date": "2023-03-14", "close": 36.92, "volume": 553367.0}, {"date": "2023-03-15", "close": 37.37, "volume": 630495.0}, {"date": "2023-03-16", "close": 37.72, "volume": 444220.0}, {"date": "2023-03-17", "close": 36.85, "volume": 1079656.0}, {"date": "2023-03-20", "close": 37.43, "volume": 414812.0}, {"date": "2023-03-21", "close": 37.57, "volume": 453829.0}, {"date": "2023-03-22", "close": 37.56, "volume": 557674.0}, {"date": "2023-03-23", "close": 37.04, "volume": 341054.0}, {"date": "2023-03-24", "close": 38.9, "volume": 620128.0}, {"date": "2023-03-27", "close": 39.04, "volume": 418382.0}, {"date": "2023-03-28", "close": 38.58, "volume": 266602.0}, {"date": "2023-03-29", "close": 38.75, "volume": 367257.0}, {"date": "2023-03-30", "close": 38.73, "volume": 407757.0}, {"date": "2023-03-31", "close": 39.77, "volume": 756260.0}, {"date": "2023-04-03", "close": 39.47, "volume": 828504.0}, {"date": "2023-04-04", "close": 38.69, "volume": 1098892.0}, {"date": "2023-04-05", "close": 36.84, "volume": 1968132.0}, {"date": "2023-04-06", "close": 36.39, "volume": 774056.0}, {"date": "2023-04-10", "close": 36.94, "volume": 832427.0}, {"date": "2023-04-11", "close": 37.2, "volume": 1236080.0}, {"date": "2023-04-12", "close": 36.23, "volume": 838780.0}, {"date": "2023-04-13", "close": 35.98, "volume": 475087.0}, {"date": "2023-04-14", "close": 35.7, "volume": 769246.0}, {"date": "2023-04-17", "close": 35.96, "volume": 464319.0}, {"date": "2023-04-18", "close": 35.52, "volume": 618876.0}, {"date": "2023-04-19", "close": 35.65, "volume": 445922.0}, {"date": "2023-04-20", "close": 36.81, "volume": 813901.0}, {"date": "2023-04-21", "close": 36.23, "volume": 473415.0}, {"date": "2023-04-24", "close": 36.02, "volume": 344186.0}, {"date": "2023-04-25", "close": 35.95, "volume": 491982.0}, {"date": "2023-04-26", "close": 35.95, "volume": 427596.0}, {"date": "2023-04-27", "close": 36.07, "volume": 389713.0}, {"date": "2023-04-28", "close": 36.37, "volume": 418829.0}, {"date": "2023-05-01", "close": 36.81, "volume": 454536.0}, {"date": "2023-05-02", "close": 37.27, "volume": 559069.0}, {"date": "2023-05-03", "close": 37.1, "volume": 565248.0}, {"date": "2023-05-04", "close": 36.97, "volume": 495451.0}, {"date": "2023-05-05", "close": 37.83, "volume": 408963.0}, {"date": "2023-05-08", "close": 38.62, "volume": 566177.0}, {"date": "2023-05-09", "close": 38.49, "volume": 358520.0}, {"date": "2023-05-10", "close": 39.37, "volume": 470061.0}, {"date": "2023-05-11", "close": 39.68, "volume": 577825.0}, {"date": "2023-05-12", "close": 39.54, "volume": 485269.0}, {"date": "2023-05-15", "close": 39.87, "volume": 405421.0}, {"date": "2023-05-16", "close": 39.68, "volume": 337061.0}, {"date": "2023-05-17", "close": 38.41, "volume": 1297702.0}, {"date": "2023-05-18", "close": 38.45, "volume": 462926.0}, {"date": "2023-05-19", "close": 37.72, "volume": 609628.0}, {"date": "2023-05-22", "close": 36.75, "volume": 501100.0}, {"date": "2023-05-23", "close": 37.42, "volume": 643796.0}, {"date": "2023-05-24", "close": 36.71, "volume": 412466.0}, {"date": "2023-05-25", "close": 36.5, "volume": 365607.0}, {"date": "2023-05-26", "close": 36.27, "volume": 352187.0}, {"date": "2023-05-30", "close": 35.95, "volume": 385063.0}, {"date": "2023-05-31", "close": 36.19, "volume": 689516.0}, {"date": "2023-06-01", "close": 35.79, "volume": 429422.0}, {"date": "2023-06-02", "close": 36.81, "volume": 495018.0}, {"date": "2023-06-05", "close": 35.95, "volume": 361656.0}, {"date": "2023-06-06", "close": 35.6, "volume": 715522.0}, {"date": "2023-06-07", "close": 35.92, "volume": 624354.0}, {"date": "2023-06-08", "close": 35.88, "volume": 409211.0}, {"date": "2023-06-09", "close": 35.83, "volume": 490313.0}, {"date": "2023-06-12", "close": 35.6, "volume": 729350.0}, {"date": "2023-06-13", "close": 35.88, "volume": 578729.0}, {"date": "2023-06-14", "close": 35.41, "volume": 540162.0}, {"date": "2023-06-15", "close": 35.85, "volume": 433584.0}, {"date": "2023-06-16", "close": 37.06, "volume": 1435844.0}, {"date": "2023-06-20", "close": 36.74, "volume": 488708.0}, {"date": "2023-06-21", "close": 36.64, "volume": 557250.0}, {"date": "2023-06-22", "close": 36.7, "volume": 383279.0}, {"date": "2023-06-23", "close": 36.06, "volume": 1457334.0}, {"date": "2023-06-26", "close": 35.1, "volume": 882128.0}, {"date": "2023-06-27", "close": 34.96, "volume": 862360.0}, {"date": "2023-06-28", "close": 34.6, "volume": 1601345.0}, {"date": "2023-06-29", "close": 35.77, "volume": 1615157.0}, {"date": "2023-06-30", "close": 36.59, "volume": 788630.0}, {"date": "2023-07-03", "close": 36.67, "volume": 289229.0}, {"date": "2023-07-05", "close": 36.86, "volume": 661662.0}, {"date": "2023-07-06", "close": 37.3, "volume": 506538.0}, {"date": "2023-07-07", "close": 36.53, "volume": 445937.0}, {"date": "2023-07-10", "close": 36.51, "volume": 459721.0}, {"date": "2023-07-11", "close": 36.42, "volume": 455225.0}, {"date": "2023-07-12", "close": 36.4, "volume": 459275.0}, {"date": "2023-07-13", "close": 36.26, "volume": 439108.0}, {"date": "2023-07-14", "close": 36.79, "volume": 469945.0}, {"date": "2023-07-17", "close": 36.59, "volume": 415471.0}, {"date": "2023-07-18", "close": 37.85, "volume": 529087.0}, {"date": "2023-07-19", "close": 37.53, "volume": 503181.0}, {"date": "2023-07-20", "close": 37.31, "volume": 376592.0}, {"date": "2023-07-21", "close": 37.73, "volume": 586661.0}, {"date": "2023-07-24", "close": 37.77, "volume": 979202.0}, {"date": "2023-07-25", "close": 38.73, "volume": 484606.0}, {"date": "2023-07-26", "close": 38.44, "volume": 624172.0}, {"date": "2023-07-27", "close": 37.05, "volume": 593157.0}, {"date": "2023-07-28", "close": 38.1, "volume": 393402.0}, {"date": "2023-07-31", "close": 38.71, "volume": 549971.0}, {"date": "2023-08-01", "close": 38.88, "volume": 496022.0}, {"date": "2023-08-02", "close": 38.77, "volume": 386451.0}, {"date": "2023-08-03", "close": 38.54, "volume": 402232.0}, {"date": "2023-08-04", "close": 38.31, "volume": 400311.0}, {"date": "2023-08-07", "close": 38.85, "volume": 541689.0}, {"date": "2023-08-08", "close": 37.2, "volume": 504917.0}, {"date": "2023-08-09", "close": 37.24, "volume": 638224.0}, {"date": "2023-08-10", "close": 36.48, "volume": 591542.0}, {"date": "2023-08-11", "close": 36.92, "volume": 278593.0}, {"date": "2023-08-14", "close": 36.81, "volume": 380685.0}, {"date": "2023-08-15", "close": 36.58, "volume": 329461.0}, {"date": "2023-08-16", "close": 36.05, "volume": 288238.0}, {"date": "2023-08-17", "close": 35.19, "volume": 438020.0}, {"date": "2023-08-18", "close": 35.03, "volume": 567896.0}, {"date": "2023-08-21", "close": 34.14, "volume": 418779.0}, {"date": "2023-08-22", "close": 34.0, "volume": 564505.0}, {"date": "2023-08-23", "close": 33.8, "volume": 611555.0}, {"date": "2023-08-24", "close": 33.75, "volume": 482393.0}, {"date": "2023-08-25", "close": 34.46, "volume": 631309.0}, {"date": "2023-08-28", "close": 34.62, "volume": 666416.0}, {"date": "2023-08-29", "close": 35.76, "volume": 555760.0}, {"date": "2023-08-30", "close": 36.47, "volume": 496088.0}, {"date": "2023-08-31", "close": 36.08, "volume": 521920.0}, {"date": "2023-09-01", "close": 36.18, "volume": 639577.0}, {"date": "2023-09-05", "close": 33.36, "volume": 1191102.0}, {"date": "2023-09-06", "close": 33.14, "volume": 605390.0}, {"date": "2023-09-07", "close": 33.0, "volume": 806967.0}, {"date": "2023-09-08", "close": 32.65, "volume": 876883.0}, {"date": "2023-09-11", "close": 33.02, "volume": 680408.0}, {"date": "2023-09-12", "close": 33.44, "volume": 458423.0}, {"date": "2023-09-13", "close": 33.93, "volume": 832833.0}, {"date": "2023-09-14", "close": 34.42, "volume": 848421.0}, {"date": "2023-09-15", "close": 33.86, "volume": 1178961.0}, {"date": "2023-09-18", "close": 35.08, "volume": 939427.0}, {"date": "2023-09-19", "close": 34.96, "volume": 484933.0}, {"date": "2023-09-20", "close": 35.0, "volume": 408979.0}, {"date": "2023-09-21", "close": 34.87, "volume": 361847.0}, {"date": "2023-09-22", "close": 34.92, "volume": 407659.0}, {"date": "2023-09-25", "close": 34.94, "volume": 336735.0}, {"date": "2023-09-26", "close": 35.0, "volume": 711862.0}, {"date": "2023-09-27", "close": 35.05, "volume": 489783.0}, {"date": "2023-09-28", "close": 35.09, "volume": 642368.0}, {"date": "2023-09-29", "close": 34.52, "volume": 463512.0}, {"date": "2023-10-02", "close": 33.91, "volume": 499329.0}, {"date": "2023-10-03", "close": 33.22, "volume": 635764.0}, {"date": "2023-10-04", "close": 34.01, "volume": 674017.0}, {"date": "2023-10-05", "close": 33.91, "volume": 570785.0}, {"date": "2023-10-06", "close": 33.45, "volume": 413626.0}, {"date": "2023-10-09", "close": 34.02, "volume": 374716.0}, {"date": "2023-10-10", "close": 34.08, "volume": 461414.0}, {"date": "2023-10-11", "close": 33.83, "volume": 380187.0}, {"date": "2023-10-12", "close": 32.14, "volume": 431796.0}, {"date": "2023-10-13", "close": 32.66, "volume": 337351.0}, {"date": "2023-10-16", "close": 33.23, "volume": 355793.0}, {"date": "2023-10-17", "close": 32.94, "volume": 658305.0}, {"date": "2023-10-18", "close": 32.92, "volume": 680686.0}, {"date": "2023-10-19", "close": 33.29, "volume": 755034.0}, {"date": "2023-10-20", "close": 32.77, "volume": 668241.0}, {"date": "2023-10-23", "close": 32.56, "volume": 692285.0}, {"date": "2023-10-24", "close": 34.8, "volume": 1448873.0}, {"date": "2023-10-25", "close": 36.25, "volume": 894491.0}, {"date": "2023-10-26", "close": 36.66, "volume": 761816.0}, {"date": "2023-10-27", "close": 36.33, "volume": 541378.0}, {"date": "2023-10-30", "close": 36.93, "volume": 432472.0}, {"date": "2023-10-31", "close": 37.29, "volume": 463409.0}, {"date": "2023-11-01", "close": 36.42, "volume": 545715.0}, {"date": "2023-11-02", "close": 36.81, "volume": 469626.0}, {"date": "2023-11-03", "close": 37.54, "volume": 326348.0}, {"date": "2023-11-06", "close": 37.07, "volume": 635704.0}, {"date": "2023-11-07", "close": 38.02, "volume": 390164.0}, {"date": "2023-11-08", "close": 38.14, "volume": 487553.0}, {"date": "2023-11-09", "close": 38.07, "volume": 381371.0}, {"date": "2023-11-10", "close": 38.09, "volume": 464637.0}, {"date": "2023-11-13", "close": 38.27, "volume": 309184.0}, {"date": "2023-11-14", "close": 39.11, "volume": 620995.0}, {"date": "2023-11-15", "close": 38.73, "volume": 473303.0}, {"date": "2023-11-16", "close": 38.62, "volume": 500814.0}, {"date": "2023-11-17", "close": 38.71, "volume": 586696.0}, {"date": "2023-11-20", "close": 38.83, "volume": 342766.0}, {"date": "2023-11-21", "close": 39.24, "volume": 448954.0}, {"date": "2023-11-22", "close": 39.63, "volume": 478722.0}, {"date": "2023-11-24", "close": 39.32, "volume": 175079.0}, {"date": "2023-11-27", "close": 39.62, "volume": 567424.0}, {"date": "2023-11-28", "close": 39.14, "volume": 481134.0}, {"date": "2023-11-29", "close": 38.96, "volume": 373185.0}, {"date": "2023-11-30", "close": 38.74, "volume": 595505.0}, {"date": "2023-12-01", "close": 39.08, "volume": 455882.0}, {"date": "2023-12-04", "close": 39.96, "volume": 871038.0}, {"date": "2023-12-05", "close": 40.03, "volume": 394077.0}, {"date": "2023-12-06", "close": 40.11, "volume": 399596.0}, {"date": "2023-12-07", "close": 40.37, "volume": 429305.0}, {"date": "2023-12-08", "close": 39.79, "volume": 406425.0}, {"date": "2023-12-11", "close": 39.64, "volume": 491092.0}, {"date": "2023-12-12", "close": 39.2, "volume": 469723.0}, {"date": "2023-12-13", "close": 40.88, "volume": 920663.0}, {"date": "2023-12-14", "close": 40.09, "volume": 1069780.0}, {"date": "2023-12-15", "close": 39.49, "volume": 2021905.0}, {"date": "2023-12-18", "close": 39.25, "volume": 578517.0}, {"date": "2023-12-19", "close": 39.68, "volume": 489807.0}, {"date": "2023-12-20", "close": 38.75, "volume": 555484.0}, {"date": "2023-12-21", "close": 38.92, "volume": 633906.0}, {"date": "2023-12-22", "close": 39.44, "volume": 384512.0}, {"date": "2023-12-26", "close": 39.73, "volume": 382314.0}, {"date": "2023-12-27", "close": 40.01, "volume": 435230.0}, {"date": "2023-12-28", "close": 40.17, "volume": 307844.0}, {"date": "2023-12-29", "close": 39.6, "volume": 555856.0}, {"date": "2024-01-02", "close": 39.71, "volume": 656291.0}, {"date": "2024-01-03", "close": 39.59, "volume": 727566.0}, {"date": "2024-01-04", "close": 42.69, "volume": 1036459.0}, {"date": "2024-01-05", "close": 41.09, "volume": 1248964.0}, {"date": "2024-01-08", "close": 40.99, "volume": 782147.0}, {"date": "2024-01-09", "close": 41.34, "volume": 849859.0}, {"date": "2024-01-10", "close": 41.27, "volume": 889360.0}, {"date": "2024-01-11", "close": 40.83, "volume": 664036.0}, {"date": "2024-01-12", "close": 41.72, "volume": 613747.0}, {"date": "2024-01-16", "close": 42.12, "volume": 783086.0}, {"date": "2024-01-17", "close": 42.25, "volume": 651573.0}, {"date": "2024-01-18", "close": 42.24, "volume": 615280.0}, {"date": "2024-01-19", "close": 41.38, "volume": 616985.0}, {"date": "2024-01-22", "close": 41.19, "volume": 816380.0}, {"date": "2024-01-23", "close": 40.4, "volume": 837714.0}, {"date": "2024-01-24", "close": 39.43, "volume": 846624.0}, {"date": "2024-01-25", "close": 39.43, "volume": 597240.0}, {"date": "2024-01-26", "close": 38.52, "volume": 612920.0}, {"date": "2024-01-29", "close": 39.2, "volume": 524775.0}, {"date": "2024-01-30", "close": 38.91, "volume": 497656.0}, {"date": "2024-01-31", "close": 37.8, "volume": 761806.0}, {"date": "2024-02-01", "close": 37.91, "volume": 690838.0}, {"date": "2024-02-02", "close": 37.88, "volume": 624872.0}, {"date": "2024-02-05", "close": 37.13, "volume": 675721.0}, {"date": "2024-02-06", "close": 37.25, "volume": 1021553.0}, {"date": "2024-02-07", "close": 36.16, "volume": 852059.0}, {"date": "2024-02-08", "close": 35.88, "volume": 1310809.0}, {"date": "2024-02-09", "close": 35.17, "volume": 1192341.0}, {"date": "2024-02-12", "close": 35.96, "volume": 978973.0}, {"date": "2024-02-13", "close": 35.46, "volume": 1115501.0}, {"date": "2024-02-14", "close": 35.53, "volume": 1085606.0}, {"date": "2024-02-15", "close": 36.36, "volume": 835029.0}, {"date": "2024-02-16", "close": 35.67, "volume": 627489.0}, {"date": "2024-02-20", "close": 35.18, "volume": 1029180.0}, {"date": "2024-02-21", "close": 35.43, "volume": 988907.0}, {"date": "2024-02-22", "close": 35.64, "volume": 705415.0}, {"date": "2024-02-23", "close": 35.59, "volume": 484752.0}, {"date": "2024-02-26", "close": 35.09, "volume": 624028.0}, {"date": "2024-02-27", "close": 35.06, "volume": 690841.0}, {"date": "2024-02-28", "close": 35.39, "volume": 686590.0}, {"date": "2024-02-29", "close": 35.48, "volume": 855005.0}, {"date": "2024-03-01", "close": 35.15, "volume": 528359.0}, {"date": "2024-03-04", "close": 34.51, "volume": 779071.0}, {"date": "2024-03-05", "close": 33.87, "volume": 1005173.0}, {"date": "2024-03-06", "close": 33.2, "volume": 1240738.0}, {"date": "2024-03-07", "close": 33.04, "volume": 1473652.0}, {"date": "2024-03-08", "close": 33.48, "volume": 941348.0}, {"date": "2024-03-11", "close": 33.78, "volume": 604448.0}, {"date": "2024-03-12", "close": 33.99, "volume": 804008.0}, {"date": "2024-03-13", "close": 34.05, "volume": 597853.0}, {"date": "2024-03-14", "close": 33.57, "volume": 729784.0}, {"date": "2024-03-15", "close": 33.38, "volume": 1488402.0}, {"date": "2024-03-18", "close": 34.21, "volume": 880689.0}, {"date": "2024-03-19", "close": 35.74, "volume": 1164380.0}, {"date": "2024-03-20", "close": 33.49, "volume": 2014733.0}, {"date": "2024-03-21", "close": 33.46, "volume": 1724724.0}, {"date": "2024-03-22", "close": 33.37, "volume": 954272.0}, {"date": "2024-03-25", "close": 33.2, "volume": 622159.0}, {"date": "2024-03-26", "close": 33.6, "volume": 490427.0}, {"date": "2024-03-27", "close": 33.89, "volume": 433877.0}, {"date": "2024-03-28", "close": 34.03, "volume": 601204.0}, {"date": "2024-04-01", "close": 34.15, "volume": 866156.0}, {"date": "2024-04-02", "close": 33.21, "volume": 1593975.0}, {"date": "2024-04-03", "close": 32.59, "volume": 1732580.0}, {"date": "2024-04-04", "close": 32.73, "volume": 2744065.0}, {"date": "2024-04-05", "close": 32.2, "volume": 1881533.0}, {"date": "2024-04-08", "close": 32.27, "volume": 1352296.0}, {"date": "2024-04-09", "close": 32.8, "volume": 1149925.0}, {"date": "2024-04-10", "close": 32.4, "volume": 714787.0}, {"date": "2024-04-11", "close": 32.14, "volume": 533968.0}, {"date": "2024-04-12", "close": 31.9, "volume": 558064.0}, {"date": "2024-04-15", "close": 31.75, "volume": 834640.0}, {"date": "2024-04-16", "close": 33.0, "volume": 1347370.0}, {"date": "2024-04-17", "close": 32.74, "volume": 1007069.0}, {"date": "2024-04-18", "close": 32.41, "volume": 625528.0}, {"date": "2024-04-19", "close": 33.17, "volume": 938826.0}, {"date": "2024-04-22", "close": 32.91, "volume": 984328.0}, {"date": "2024-04-23", "close": 33.81, "volume": 1986241.0}, {"date": "2024-04-24", "close": 34.34, "volume": 1095983.0}, {"date": "2024-04-25", "close": 34.62, "volume": 1213558.0}, {"date": "2024-04-26", "close": 34.4, "volume": 611141.0}, {"date": "2024-04-29", "close": 34.25, "volume": 543851.0}, {"date": "2024-04-30", "close": 36.45, "volume": 2578379.0}, {"date": "2024-05-01", "close": 36.75, "volume": 1371791.0}, {"date": "2024-05-02", "close": 37.03, "volume": 909960.0}, {"date": "2024-05-03", "close": 37.34, "volume": 789358.0}, {"date": "2024-05-06", "close": 36.77, "volume": 853672.0}, {"date": "2024-05-07", "close": 37.3, "volume": 716056.0}, {"date": "2024-05-08", "close": 37.3, "volume": 521765.0}, {"date": "2024-05-09", "close": 37.58, "volume": 556997.0}, {"date": "2024-05-10", "close": 37.71, "volume": 723264.0}, {"date": "2024-05-13", "close": 38.14, "volume": 422194.0}, {"date": "2024-05-14", "close": 37.85, "volume": 599617.0}, {"date": "2024-05-15", "close": 37.15, "volume": 710878.0}, {"date": "2024-05-16", "close": 37.5, "volume": 537333.0}, {"date": "2024-05-17", "close": 37.53, "volume": 908347.0}, {"date": "2024-05-20", "close": 37.74, "volume": 601542.0}, {"date": "2024-05-21", "close": 37.79, "volume": 573759.0}, {"date": "2024-05-22", "close": 37.49, "volume": 507405.0}, {"date": "2024-05-23", "close": 37.12, "volume": 532718.0}, {"date": "2024-05-24", "close": 37.21, "volume": 436440.0}, {"date": "2024-05-28", "close": 36.96, "volume": 541581.0}, {"date": "2024-05-29", "close": 36.74, "volume": 486941.0}, {"date": "2024-05-30", "close": 37.63, "volume": 665888.0}, {"date": "2024-05-31", "close": 38.49, "volume": 607666.0}, {"date": "2024-06-03", "close": 37.75, "volume": 758383.0}, {"date": "2024-06-04", "close": 37.56, "volume": 614318.0}, {"date": "2024-06-05", "close": 37.35, "volume": 348419.0}, {"date": "2024-06-06", "close": 37.1, "volume": 321274.0}, {"date": "2024-06-07", "close": 37.18, "volume": 422382.0}, {"date": "2024-06-10", "close": 36.74, "volume": 491673.0}, {"date": "2024-06-11", "close": 37.03, "volume": 505951.0}, {"date": "2024-06-12", "close": 36.75, "volume": 777781.0}, {"date": "2024-06-13", "close": 36.6, "volume": 427159.0}, {"date": "2024-06-14", "close": 36.42, "volume": 506164.0}, {"date": "2024-06-17", "close": 36.09, "volume": 707074.0}, {"date": "2024-06-18", "close": 36.5, "volume": 633226.0}, {"date": "2024-06-20", "close": 36.29, "volume": 541273.0}, {"date": "2024-06-21", "close": 36.94, "volume": 1283620.0}, {"date": "2024-06-24", "close": 36.76, "volume": 915147.0}, {"date": "2024-06-25", "close": 37.02, "volume": 1006607.0}, {"date": "2024-06-26", "close": 36.16, "volume": 1284168.0}, {"date": "2024-06-27", "close": 35.69, "volume": 1761461.0}, {"date": "2024-06-28", "close": 36.13, "volume": 1687447.0}, {"date": "2024-07-01", "close": 35.77, "volume": 817601.0}, {"date": "2024-07-02", "close": 35.8, "volume": 813649.0}, {"date": "2024-07-03", "close": 35.87, "volume": 422812.0}, {"date": "2024-07-05", "close": 36.22, "volume": 910875.0}, {"date": "2024-07-08", "close": 35.96, "volume": 799463.0}, {"date": "2024-07-09", "close": 35.84, "volume": 731283.0}, {"date": "2024-07-10", "close": 36.19, "volume": 695280.0}, {"date": "2024-07-11", "close": 36.66, "volume": 847150.0}, {"date": "2024-07-12", "close": 36.66, "volume": 684558.0}, {"date": "2024-07-15", "close": 36.58, "volume": 1382287.0}, {"date": "2024-07-16", "close": 37.18, "volume": 834959.0}, {"date": "2024-07-17", "close": 37.01, "volume": 1133656.0}, {"date": "2024-07-18", "close": 37.21, "volume": 1458274.0}, {"date": "2024-07-19", "close": 35.89, "volume": 828486.0}, {"date": "2024-07-22", "close": 34.95, "volume": 1465372.0}, {"date": "2024-07-23", "close": 33.55, "volume": 1498800.0}, {"date": "2024-07-24", "close": 33.45, "volume": 1125753.0}, {"date": "2024-07-25", "close": 33.16, "volume": 1394113.0}, {"date": "2024-07-26", "close": 33.77, "volume": 1160664.0}, {"date": "2024-07-29", "close": 34.49, "volume": 877538.0}, {"date": "2024-07-30", "close": 34.08, "volume": 575271.0}, {"date": "2024-07-31", "close": 33.92, "volume": 916328.0}, {"date": "2024-08-01", "close": 34.03, "volume": 854717.0}, {"date": "2024-08-02", "close": 34.14, "volume": 1549309.0}, {"date": "2024-08-05", "close": 32.22, "volume": 1207757.0}, {"date": "2024-08-06", "close": 32.11, "volume": 891329.0}, {"date": "2024-08-07", "close": 32.34, "volume": 669829.0}, {"date": "2024-08-08", "close": 32.02, "volume": 613915.0}, {"date": "2024-08-09", "close": 32.57, "volume": 732968.0}, {"date": "2024-08-12", "close": 32.2, "volume": 875434.0}, {"date": "2024-08-13", "close": 32.53, "volume": 569519.0}, {"date": "2024-08-14", "close": 33.0, "volume": 603412.0}, {"date": "2024-08-15", "close": 33.27, "volume": 911778.0}, {"date": "2024-08-16", "close": 32.96, "volume": 785511.0}, {"date": "2024-08-19", "close": 32.76, "volume": 1014810.0}, {"date": "2024-08-20", "close": 32.47, "volume": 669738.0}, {"date": "2024-08-21", "close": 32.89, "volume": 758159.0}, {"date": "2024-08-22", "close": 31.86, "volume": 839602.0}, {"date": "2024-08-23", "close": 31.96, "volume": 912209.0}, {"date": "2024-08-26", "close": 31.7, "volume": 762437.0}, {"date": "2024-08-27", "close": 32.17, "volume": 1143918.0}, {"date": "2024-08-28", "close": 31.78, "volume": 961567.0}, {"date": "2024-08-29", "close": 31.31, "volume": 965382.0}, {"date": "2024-08-30", "close": 31.59, "volume": 849906.0}, {"date": "2024-09-03", "close": 32.29, "volume": 1155258.0}, {"date": "2024-09-04", "close": 32.75, "volume": 1002406.0}, {"date": "2024-09-05", "close": 33.64, "volume": 1605028.0}, {"date": "2024-09-06", "close": 32.66, "volume": 957569.0}, {"date": "2024-09-09", "close": 33.41, "volume": 1107814.0}, {"date": "2024-09-10", "close": 33.53, "volume": 1301678.0}, {"date": "2024-09-11", "close": 33.34, "volume": 640654.0}, {"date": "2024-09-12", "close": 33.37, "volume": 469136.0}, {"date": "2024-09-13", "close": 34.15, "volume": 672711.0}, {"date": "2024-09-16", "close": 33.89, "volume": 1089039.0}, {"date": "2024-09-17", "close": 33.51, "volume": 737970.0}, {"date": "2024-09-18", "close": 33.6, "volume": 1297491.0}, {"date": "2024-09-19", "close": 34.31, "volume": 742092.0}, {"date": "2024-09-20", "close": 33.89, "volume": 2132203.0}, {"date": "2024-09-23", "close": 34.11, "volume": 1045189.0}, {"date": "2024-09-24", "close": 34.39, "volume": 753343.0}, {"date": "2024-09-25", "close": 34.03, "volume": 769479.0}, {"date": "2024-09-26", "close": 34.26, "volume": 743933.0}, {"date": "2024-09-27", "close": 34.7, "volume": 749908.0}, {"date": "2024-09-30", "close": 34.77, "volume": 552391.0}, {"date": "2024-10-01", "close": 34.85, "volume": 891577.0}, {"date": "2024-10-02", "close": 33.78, "volume": 1272456.0}, {"date": "2024-10-03", "close": 34.1, "volume": 599888.0}, {"date": "2024-10-04", "close": 34.21, "volume": 512804.0}, {"date": "2024-10-07", "close": 33.8, "volume": 719470.0}, {"date": "2024-10-08", "close": 33.38, "volume": 524473.0}, {"date": "2024-10-09", "close": 33.32, "volume": 541291.0}, {"date": "2024-10-10", "close": 33.87, "volume": 604147.0}, {"date": "2024-10-11", "close": 33.91, "volume": 559489.0}, {"date": "2024-10-14", "close": 34.15, "volume": 689936.0}, {"date": "2024-10-15", "close": 34.22, "volume": 945211.0}, {"date": "2024-10-16", "close": 33.86, "volume": 664561.0}, {"date": "2024-10-17", "close": 33.05, "volume": 680440.0}, {"date": "2024-10-18", "close": 33.16, "volume": 697499.0}, {"date": "2024-10-21", "close": 32.6, "volume": 506582.0}, {"date": "2024-10-22", "close": 32.51, "volume": 552070.0}, {"date": "2024-10-23", "close": 32.25, "volume": 1393145.0}, {"date": "2024-10-24", "close": 33.33, "volume": 1590609.0}, {"date": "2024-10-25", "close": 33.46, "volume": 933706.0}, {"date": "2024-10-28", "close": 33.84, "volume": 818873.0}, {"date": "2024-10-29", "close": 33.77, "volume": 667663.0}, {"date": "2024-10-30", "close": 33.94, "volume": 484590.0}, {"date": "2024-10-31", "close": 33.66, "volume": 570851.0}, {"date": "2024-11-01", "close": 34.1, "volume": 539205.0}, {"date": "2024-11-04", "close": 34.31, "volume": 639279.0}, {"date": "2024-11-05", "close": 34.84, "volume": 787570.0}, {"date": "2024-11-06", "close": 36.05, "volume": 1225118.0}, {"date": "2024-11-07", "close": 35.67, "volume": 1171628.0}, {"date": "2024-11-08", "close": 36.23, "volume": 730570.0}, {"date": "2024-11-11", "close": 36.88, "volume": 778335.0}, {"date": "2024-11-12", "close": 36.71, "volume": 995198.0}, {"date": "2024-11-13", "close": 36.47, "volume": 724355.0}, {"date": "2024-11-14", "close": 37.32, "volume": 1477570.0}, {"date": "2024-11-15", "close": 36.71, "volume": 893176.0}, {"date": "2024-11-18", "close": 37.78, "volume": 1619649.0}, {"date": "2024-11-19", "close": 38.0, "volume": 936094.0}, {"date": "2024-11-20", "close": 39.14, "volume": 2184210.0}, {"date": "2024-11-21", "close": 39.11, "volume": 1582631.0}, {"date": "2024-11-22", "close": 39.01, "volume": 1032743.0}, {"date": "2024-11-25", "close": 39.84, "volume": 1210976.0}, {"date": "2024-11-26", "close": 40.01, "volume": 1021214.0}, {"date": "2024-11-27", "close": 39.92, "volume": 583786.0}, {"date": "2024-11-29", "close": 39.79, "volume": 523316.0}, {"date": "2024-12-02", "close": 39.805, "volume": 599102.0}, {"date": "2024-12-03", "close": 39.7, "volume": 587958.0}, {"date": "2024-12-04", "close": 39.45, "volume": 748224.0}, {"date": "2024-12-05", "close": 39.02, "volume": 705086.0}, {"date": "2024-12-06", "close": 39.17, "volume": 700467.0}, {"date": "2024-12-09", "close": 39.88, "volume": 626495.0}, {"date": "2024-12-10", "close": 39.55, "volume": 817179.0}, {"date": "2024-12-11", "close": 39.54, "volume": 735129.0}, {"date": "2024-12-12", "close": 39.61, "volume": 844650.0}, {"date": "2024-12-13", "close": 39.67, "volume": 944050.0}, {"date": "2024-12-16", "close": 39.9, "volume": 652310.0}, {"date": "2024-12-17", "close": 39.74, "volume": 1071933.0}, {"date": "2024-12-18", "close": 39.06, "volume": 969528.0}, {"date": "2024-12-19", "close": 38.85, "volume": 809828.0}, {"date": "2024-12-20", "close": 38.35, "volume": 1908704.0}, {"date": "2024-12-23", "close": 38.13, "volume": 479277.0}, {"date": "2024-12-24", "close": 38.58, "volume": 173590.0}, {"date": "2024-12-26", "close": 39.0, "volume": 463096.0}, {"date": "2024-12-27", "close": 38.79, "volume": 876100.0}, {"date": "2024-12-30", "close": 38.72, "volume": 829092.0}, {"date": "2024-12-31", "close": 38.98, "volume": 624949.0}, {"date": "2025-01-02", "close": 39.01, "volume": 707763.0}, {"date": "2025-01-03", "close": 39.5, "volume": 868076.0}, {"date": "2025-01-06", "close": 37.04, "volume": 1845872.0}, {"date": "2025-01-07", "close": 36.76, "volume": 2103650.0}, {"date": "2025-01-08", "close": 35.84, "volume": 2735984.0}, {"date": "2025-01-10", "close": 34.36, "volume": 1929408.0}, {"date": "2025-01-13", "close": 34.47, "volume": 1421793.0}, {"date": "2025-01-14", "close": 34.1, "volume": 1116991.0}, {"date": "2025-01-15", "close": 32.98, "volume": 1026914.0}, {"date": "2025-01-16", "close": 33.31, "volume": 1090298.0}, {"date": "2025-01-17", "close": 33.87, "volume": 1008712.0}, {"date": "2025-01-21", "close": 36.04, "volume": 1055274.0}, {"date": "2025-01-22", "close": 37.16, "volume": 1148095.0}, {"date": "2025-01-23", "close": 37.62, "volume": 1663395.0}, {"date": "2025-01-24", "close": 37.5, "volume": 1089181.0}, {"date": "2025-01-27", "close": 39.33, "volume": 1893917.0}, {"date": "2025-01-28", "close": 38.14, "volume": 852454.0}, {"date": "2025-01-29", "close": 38.45, "volume": 1029946.0}, {"date": "2025-01-30", "close": 38.3, "volume": 1217135.0}, {"date": "2025-01-31", "close": 38.0, "volume": 1123918.0}, {"date": "2025-02-03", "close": 37.49, "volume": 789161.0}, {"date": "2025-02-04", "close": 37.0, "volume": 820235.0}, {"date": "2025-02-05", "close": 36.85, "volume": 1203786.0}, {"date": "2025-02-06", "close": 37.0, "volume": 1594400.0}, {"date": "2025-02-07", "close": 36.86, "volume": 803460.0}, {"date": "2025-02-10", "close": 37.69, "volume": 799345.0}, {"date": "2025-02-11", "close": 38.11, "volume": 664484.0}, {"date": "2025-02-12", "close": 38.08, "volume": 530041.0}, {"date": "2025-02-13", "close": 38.37, "volume": 494141.0}, {"date": "2025-02-14", "close": 37.69, "volume": 403404.0}, {"date": "2025-02-18", "close": 37.2, "volume": 885972.0}, {"date": "2025-02-19", "close": 37.39, "volume": 867081.0}, {"date": "2025-02-20", "close": 37.11, "volume": 803370.0}, {"date": "2025-02-21", "close": 37.31, "volume": 757368.0}, {"date": "2025-02-24", "close": 37.39, "volume": 726817.0}, {"date": "2025-02-25", "close": 37.28, "volume": 807817.0}, {"date": "2025-02-26", "close": 37.05, "volume": 600647.0}, {"date": "2025-02-27", "close": 37.01, "volume": 580251.0}, {"date": "2025-02-28", "close": 37.75, "volume": 925216.0}, {"date": "2025-03-03", "close": 37.88, "volume": 676358.0}, {"date": "2025-03-04", "close": 36.51, "volume": 897015.0}, {"date": "2025-03-05", "close": 35.42, "volume": 1180930.0}, {"date": "2025-03-06", "close": 35.72, "volume": 1009707.0}, {"date": "2025-03-07", "close": 36.53, "volume": 955423.0}, {"date": "2025-03-10", "close": 36.09, "volume": 1287746.0}, {"date": "2025-03-11", "close": 35.86, "volume": 773520.0}, {"date": "2025-03-12", "close": 35.05, "volume": 842192.0}, {"date": "2025-03-13", "close": 34.27, "volume": 789632.0}, {"date": "2025-03-14", "close": 34.53, "volume": 583561.0}, {"date": "2025-03-17", "close": 34.45, "volume": 592692.0}, {"date": "2025-03-18", "close": 33.31, "volume": 869860.0}, {"date": "2025-03-19", "close": 33.39, "volume": 871002.0}, {"date": "2025-03-20", "close": 33.32, "volume": 629614.0}, {"date": "2025-03-21", "close": 33.0, "volume": 1093950.0}, {"date": "2025-03-24", "close": 33.4, "volume": 685302.0}, {"date": "2025-03-25", "close": 33.21, "volume": 692793.0}, {"date": "2025-03-26", "close": 33.36, "volume": 607199.0}, {"date": "2025-03-27", "close": 34.05, "volume": 503199.0}, {"date": "2025-03-28", "close": 34.4, "volume": 538976.0}, {"date": "2025-03-31", "close": 34.49, "volume": 1024120.0}, {"date": "2025-04-01", "close": 34.82, "volume": 1069209.0}, {"date": "2025-04-02", "close": 34.62, "volume": 760751.0}, {"date": "2025-04-03", "close": 34.72, "volume": 1457252.0}, {"date": "2025-04-04", "close": 33.85, "volume": 1161188.0}, {"date": "2025-04-07", "close": 33.89, "volume": 1909423.0}, {"date": "2025-04-08", "close": 33.19, "volume": 2236833.0}, {"date": "2025-04-09", "close": 36.23, "volume": 3349571.0}, {"date": "2025-04-10", "close": 36.27, "volume": 1505185.0}, {"date": "2025-04-11", "close": 38.0, "volume": 1731243.0}, {"date": "2025-04-14", "close": 37.57, "volume": 1427188.0}, {"date": "2025-04-15", "close": 37.69, "volume": 960146.0}, {"date": "2025-04-16", "close": 36.49, "volume": 843506.0}, {"date": "2025-04-17", "close": 37.31, "volume": 884684.0}, {"date": "2025-04-21", "close": 36.19, "volume": 940240.0}, {"date": "2025-04-22", "close": 36.24, "volume": 712716.0}, {"date": "2025-04-23", "close": 36.19, "volume": 1005212.0}, {"date": "2025-04-24", "close": 35.42, "volume": 741044.0}, {"date": "2025-04-25", "close": 35.23, "volume": 645464.0}, {"date": "2025-04-28", "close": 35.48, "volume": 2256869.0}, {"date": "2025-04-29", "close": 35.8, "volume": 922069.0}, {"date": "2025-04-30", "close": 36.11, "volume": 1150984.0}, {"date": "2025-05-01", "close": 35.96, "volume": 820322.0}, {"date": "2025-05-02", "close": 36.7, "volume": 722247.0}, {"date": "2025-05-05", "close": 36.91, "volume": 695639.0}, {"date": "2025-05-06", "close": 36.19, "volume": 678649.0}, {"date": "2025-05-07", "close": 35.37, "volume": 932121.0}, {"date": "2025-05-08", "close": 35.83, "volume": 630550.0}, {"date": "2025-05-09", "close": 35.82, "volume": 778448.0}, {"date": "2025-05-12", "close": 35.96, "volume": 1226160.0}, {"date": "2025-05-13", "close": 35.92, "volume": 692224.0}, {"date": "2025-05-14", "close": 35.38, "volume": 691964.0}, {"date": "2025-05-15", "close": 36.06, "volume": 760680.0}, {"date": "2025-05-16", "close": 36.58, "volume": 507408.0}, {"date": "2025-05-19", "close": 36.1, "volume": 1023141.0}, {"date": "2025-05-20", "close": 36.23, "volume": 465353.0}, {"date": "2025-05-21", "close": 34.61, "volume": 768200.0}, {"date": "2025-05-22", "close": 34.35, "volume": 684723.0}, {"date": "2025-05-23", "close": 34.41, "volume": 600849.0}, {"date": "2025-05-27", "close": 34.9, "volume": 661479.0}, {"date": "2025-05-28", "close": 34.33, "volume": 628044.0}, {"date": "2025-05-29", "close": 34.43, "volume": 757854.0}, {"date": "2025-05-30", "close": 34.51, "volume": 764084.0}, {"date": "2025-06-02", "close": 34.14, "volume": 829671.0}, {"date": "2025-06-03", "close": 34.49, "volume": 882207.0}, {"date": "2025-06-04", "close": 33.87, "volume": 731237.0}, {"date": "2025-06-05", "close": 33.34, "volume": 1131065.0}, {"date": "2025-06-06", "close": 33.17, "volume": 1611802.0}, {"date": "2025-06-09", "close": 34.12, "volume": 1005271.0}, {"date": "2025-06-10", "close": 33.97, "volume": 907630.0}, {"date": "2025-06-11", "close": 33.05, "volume": 901613.0}, {"date": "2025-06-12", "close": 33.08, "volume": 1337589.0}, {"date": "2025-06-13", "close": 32.32, "volume": 1768215.0}, {"date": "2025-06-16", "close": 32.97, "volume": 1545099.0}, {"date": "2025-06-17", "close": 32.78, "volume": 1288559.0}, {"date": "2025-06-18", "close": 32.79, "volume": 1031495.0}, {"date": "2025-06-20", "close": 32.29, "volume": 941871.0}, {"date": "2025-06-23", "close": 32.6, "volume": 757195.0}, {"date": "2025-06-24", "close": 32.72, "volume": 1145700.0}, {"date": "2025-06-25", "close": 31.71, "volume": 1775878.0}, {"date": "2025-06-26", "close": 31.75, "volume": 890712.0}, {"date": "2025-06-27", "close": 31.91, "volume": 2805926.0}, {"date": "2025-06-30", "close": 31.59, "volume": 1499038.0}, {"date": "2025-07-01", "close": 32.43, "volume": 1183015.0}, {"date": "2025-07-02", "close": 32.04, "volume": 1410454.0}, {"date": "2025-07-03", "close": 32.06, "volume": 754443.0}, {"date": "2025-07-07", "close": 31.58, "volume": 1879760.0}, {"date": "2025-07-08", "close": 31.87, "volume": 1239046.0}, {"date": "2025-07-09", "close": 32.34, "volume": 2369029.0}, {"date": "2025-07-10", "close": 32.31, "volume": 3376562.0}, {"date": "2025-07-11", "close": 32.89, "volume": 2722583.0}, {"date": "2025-07-14", "close": 34.05, "volume": 1874322.0}, {"date": "2025-07-15", "close": 33.06, "volume": 1507039.0}, {"date": "2025-07-16", "close": 33.07, "volume": 1294835.0}, {"date": "2025-07-17", "close": 33.36, "volume": 1355822.0}, {"date": "2025-07-18", "close": 32.73, "volume": 832703.0}, {"date": "2025-07-21", "close": 32.75, "volume": 1453052.0}, {"date": "2025-07-22", "close": 32.87, "volume": 2273229.0}, {"date": "2025-07-23", "close": 32.61, "volume": 781080.0}, {"date": "2025-07-24", "close": 32.87, "volume": 1151780.0}, {"date": "2025-07-25", "close": 33.19, "volume": 818843.0}, {"date": "2025-07-28", "close": 32.07, "volume": 867166.0}, {"date": "2025-07-29", "close": 31.53, "volume": 1001976.0}, {"date": "2025-07-30", "close": 31.1, "volume": 1742522.0}, {"date": "2025-07-31", "close": 30.46, "volume": 1282245.0}, {"date": "2025-08-01", "close": 30.05, "volume": 916054.0}, {"date": "2025-08-04", "close": 30.66, "volume": 1001418.0}, {"date": "2025-08-05", "close": 30.02, "volume": 1146607.0}, {"date": "2025-08-06", "close": 29.79, "volume": 824367.0}, {"date": "2025-08-07", "close": 30.01, "volume": 775085.0}, {"date": "2025-08-08", "close": 29.45, "volume": 1061070.0}, {"date": "2025-08-11", "close": 28.89, "volume": 1453278.0}, {"date": "2025-08-12", "close": 29.09, "volume": 2340639.0}, {"date": "2025-08-13", "close": 29.74, "volume": 3481557.0}, {"date": "2025-08-14", "close": 29.04, "volume": 965261.0}, {"date": "2025-08-15", "close": 28.41, "volume": 1281520.0}, {"date": "2025-08-18", "close": 28.31, "volume": 1082097.0}, {"date": "2025-08-19", "close": 28.71, "volume": 819169.0}, {"date": "2025-08-20", "close": 28.84, "volume": 768108.0}, {"date": "2025-08-21", "close": 29.37, "volume": 1179439.0}, {"date": "2025-08-22", "close": 30.17, "volume": 1122034.0}, {"date": "2025-08-25", "close": 29.28, "volume": 935908.0}, {"date": "2025-08-26", "close": 28.74, "volume": 930219.0}, {"date": "2025-08-27", "close": 29.12, "volume": 612170.0}, {"date": "2025-08-28", "close": 28.64, "volume": 989143.0}, {"date": "2025-08-29", "close": 28.63, "volume": 1012839.0}, {"date": "2025-09-02", "close": 28.66, "volume": 1133037.0}, {"date": "2025-09-03", "close": 28.66, "volume": 1214366.0}, {"date": "2025-09-04", "close": 28.53, "volume": 1512995.0}, {"date": "2025-09-05", "close": 28.45, "volume": 1302491.0}, {"date": "2025-09-08", "close": 28.18, "volume": 1595512.0}, {"date": "2025-09-09", "close": 28.15, "volume": 1143114.0}, {"date": "2025-09-10", "close": 27.15, "volume": 1148662.0}, {"date": "2025-09-11", "close": 27.67, "volume": 1470340.0}, {"date": "2025-09-12", "close": 27.14, "volume": 929798.0}, {"date": "2025-09-15", "close": 26.14, "volume": 2079612.0}, {"date": "2025-09-16", "close": 27.0, "volume": 1905544.0}, {"date": "2025-09-17", "close": 26.53, "volume": 1355294.0}, {"date": "2025-09-18", "close": 26.88, "volume": 1188674.0}, {"date": "2025-09-19", "close": 26.36, "volume": 2342393.0}, {"date": "2025-09-22", "close": 26.2, "volume": 883742.0}, {"date": "2025-09-23", "close": 25.63, "volume": 1520999.0}, {"date": "2025-09-24", "close": 25.3, "volume": 1258352.0}, {"date": "2025-09-25", "close": 24.78, "volume": 1542665.0}, {"date": "2025-09-26", "close": 24.71, "volume": 1052481.0}, {"date": "2025-09-29", "close": 24.59, "volume": 1238106.0}, {"date": "2025-09-30", "close": 24.82, "volume": 1018589.0}, {"date": "2025-10-01", "close": 24.82, "volume": 1326305.0}, {"date": "2025-10-02", "close": 24.32, "volume": 1693451.0}, {"date": "2025-10-03", "close": 24.68, "volume": 1574635.0}, {"date": "2025-10-06", "close": 23.71, "volume": 1374265.0}, {"date": "2025-10-07", "close": 24.26, "volume": 1495359.0}, {"date": "2025-10-08", "close": 24.05, "volume": 1140268.0}, {"date": "2025-10-09", "close": 24.58, "volume": 1462748.0}, {"date": "2025-10-10", "close": 23.99, "volume": 1690547.0}, {"date": "2025-10-13", "close": 24.12, "volume": 1192418.0}, {"date": "2025-10-14", "close": 24.18, "volume": 724792.0}, {"date": "2025-10-15", "close": 24.38, "volume": 1060517.0}, {"date": "2025-10-16", "close": 24.1, "volume": 1346643.0}, {"date": "2025-10-17", "close": 24.56, "volume": 877274.0}, {"date": "2025-10-20", "close": 25.15, "volume": 935125.0}, {"date": "2025-10-21", "close": 25.44, "volume": 1012404.0}, {"date": "2025-10-22", "close": 24.96, "volume": 1462702.0}, {"date": "2025-10-23", "close": 20.63, "volume": 8015844.0}, {"date": "2025-10-24", "close": 20.26, "volume": 3276390.0}, {"date": "2025-10-27", "close": 20.31, "volume": 2973869.0}, {"date": "2025-10-28", "close": 19.78, "volume": 1863207.0}, {"date": "2025-10-29", "close": 19.69, "volume": 2106339.0}, {"date": "2025-10-30", "close": 19.23, "volume": 2333998.0}, {"date": "2025-10-31", "close": 19.57, "volume": 2175834.0}, {"date": "2025-11-03", "close": 19.83, "volume": 2490489.0}, {"date": "2025-11-04", "close": 20.2, "volume": 1974833.0}, {"date": "2025-11-05", "close": 20.58, "volume": 2136143.0}, {"date": "2025-11-06", "close": 20.1, "volume": 2599768.0}, {"date": "2025-11-07", "close": 19.99, "volume": 1826266.0}, {"date": "2025-11-10", "close": 19.22, "volume": 1595752.0}, {"date": "2025-11-11", "close": 19.04, "volume": 1686429.0}, {"date": "2025-11-12", "close": 19.56, "volume": 1433394.0}, {"date": "2025-11-13", "close": 19.57, "volume": 1616282.0}, {"date": "2025-11-14", "close": 19.75, "volume": 1271422.0}, {"date": "2025-11-17", "close": 20.19, "volume": 1913368.0}, {"date": "2025-11-18", "close": 19.69, "volume": 1644639.0}, {"date": "2025-11-19", "close": 19.39, "volume": 1536593.0}, {"date": "2025-11-20", "close": 20.11, "volume": 1681310.0}, {"date": "2025-11-21", "close": 20.18, "volume": 1626083.0}, {"date": "2025-11-24", "close": 19.74, "volume": 3893383.0}, {"date": "2025-11-25", "close": 19.94, "volume": 1824198.0}, {"date": "2025-11-26", "close": 19.72, "volume": 2240015.0}, {"date": "2025-11-28", "close": 19.68, "volume": 681021.0}, {"date": "2025-12-01", "close": 19.39, "volume": 1241290.0}, {"date": "2025-12-02", "close": 18.99, "volume": 1224790.0}, {"date": "2025-12-03", "close": 18.99, "volume": 1583354.0}, {"date": "2025-12-04", "close": 18.74, "volume": 1345521.0}, {"date": "2025-12-05", "close": 18.93, "volume": 1853502.0}, {"date": "2025-12-08", "close": 18.6, "volume": 1475729.0}, {"date": "2025-12-09", "close": 18.62, "volume": 1763866.0}, {"date": "2025-12-10", "close": 18.64, "volume": 1431262.0}, {"date": "2025-12-11", "close": 18.67, "volume": 1983961.0}, {"date": "2025-12-12", "close": 18.87, "volume": 1312021.0}, {"date": "2025-12-15", "close": 19.3, "volume": 1318831.0}, {"date": "2025-12-16", "close": 19.11, "volume": 1335620.0}, {"date": "2025-12-17", "close": 19.66, "volume": 1670473.0}, {"date": "2025-12-18", "close": 19.49, "volume": 1690960.0}, {"date": "2025-12-19", "close": 19.64, "volume": 3376262.0}, {"date": "2025-12-22", "close": 19.66, "volume": 1722657.0}, {"date": "2025-12-23", "close": 19.6, "volume": 1491129.0}, {"date": "2025-12-24", "close": 19.76, "volume": 737947.0}, {"date": "2025-12-26", "close": 19.98, "volume": 963410.0}, {"date": "2025-12-29", "close": 19.99, "volume": 1329393.0}, {"date": "2025-12-30", "close": 19.85, "volume": 2680378.0}, {"date": "2025-12-31", "close": 20.08, "volume": 1891486.0}, {"date": "2026-01-02", "close": 19.56, "volume": 1877165.0}, {"date": "2026-01-05", "close": 18.84, "volume": 3307365.0}, {"date": "2026-01-06", "close": 19.15, "volume": 1762778.0}, {"date": "2026-01-07", "close": 19.37, "volume": 2152706.0}, {"date": "2026-01-08", "close": 20.65, "volume": 4205496.0}, {"date": "2026-01-09", "close": 21.4, "volume": 2616155.0}, {"date": "2026-01-12", "close": 20.66, "volume": 2611942.0}, {"date": "2026-01-13", "close": 21.26, "volume": 2788932.0}, {"date": "2026-01-14", "close": 20.99, "volume": 1806606.0}, {"date": "2026-01-15", "close": 21.15, "volume": 2295075.0}, {"date": "2026-01-16", "close": 20.93, "volume": 2243097.0}, {"date": "2026-01-20", "close": 21.01, "volume": 3627080.0}, {"date": "2026-01-21", "close": 21.18, "volume": 3021304.0}, {"date": "2026-01-22", "close": 20.89, "volume": 2124892.0}, {"date": "2026-01-23", "close": 20.27, "volume": 1740470.0}, {"date": "2026-01-26", "close": 20.21, "volume": 2270234.0}, {"date": "2026-01-27", "close": 19.6, "volume": 2064151.0}, {"date": "2026-01-28", "close": 19.23, "volume": 1979776.0}, {"date": "2026-01-29", "close": 18.75, "volume": 1794542.0}, {"date": "2026-01-30", "close": 18.77, "volume": 1733337.0}, {"date": "2026-02-02", "close": 18.13, "volume": 2161257.0}, {"date": "2026-02-03", "close": 17.08, "volume": 4060581.0}, {"date": "2026-02-04", "close": 17.73, "volume": 3465801.0}, {"date": "2026-02-05", "close": 17.37, "volume": 3006534.0}, {"date": "2026-02-06", "close": 17.33, "volume": 3489290.0}, {"date": "2026-02-09", "close": 16.47, "volume": 2665333.0}, {"date": "2026-02-10", "close": 16.41, "volume": 2009214.0}, {"date": "2026-02-11", "close": 16.42, "volume": 1344580.0}, {"date": "2026-02-12", "close": 16.04, "volume": 1291300.0}, {"date": "2026-02-13", "close": 15.95, "volume": 1654048.0}, {"date": "2026-02-17", "close": 15.51, "volume": 2235095.0}, {"date": "2026-02-18", "close": 16.12, "volume": 1638471.0}, {"date": "2026-02-19", "close": 16.77, "volume": 2169567.0}, {"date": "2026-02-20", "close": 16.91, "volume": 1979677.0}, {"date": "2026-02-23", "close": 17.02, "volume": 2183953.0}, {"date": "2026-02-24", "close": 17.31, "volume": 2038945.0}, {"date": "2026-02-25", "close": 16.87, "volume": 1329885.0}, {"date": "2026-02-26", "close": 17.05, "volume": 2670881.0}, {"date": "2026-02-27", "close": 17.06, "volume": 2017716.0}, {"date": "2026-03-02", "close": 16.26, "volume": 2317917.0}, {"date": "2026-03-03", "close": 16.26, "volume": 2095983.0}, {"date": "2026-03-04", "close": 16.38, "volume": 1546767.0}, {"date": "2026-03-05", "close": 16.39, "volume": 1404190.0}, {"date": "2026-03-06", "close": 15.99, "volume": 1244195.0}, {"date": "2026-03-09", "close": 15.49, "volume": 2035530.0}, {"date": "2026-03-10", "close": 15.01, "volume": 1734750.0}, {"date": "2026-03-11", "close": 14.83, "volume": 1193228.0}, {"date": "2026-03-12", "close": 14.41, "volume": 1520195.0}, {"date": "2026-03-13", "close": 14.415, "volume": 1454860.0}, {"date": "2026-03-16", "close": 15.22, "volume": 2873902.0}, {"date": "2026-03-17", "close": 15.11, "volume": 1604418.0}, {"date": "2026-03-18", "close": 14.35, "volume": 1816929.0}, {"date": "2026-03-19", "close": 14.58, "volume": 1570798.0}, {"date": "2026-03-20", "close": 14.13, "volume": 4957885.0}, {"date": "2026-03-23", "close": 14.05, "volume": 2087051.0}, {"date": "2026-03-24", "close": 13.91, "volume": 2242201.0}, {"date": "2026-03-25", "close": 14.39, "volume": 1593732.0}, {"date": "2026-03-26", "close": 14.46, "volume": 1834071.0}, {"date": "2026-03-27", "close": 14.35, "volume": 2183917.0}, {"date": "2026-03-30", "close": 14.59, "volume": 1769817.0}, {"date": "2026-03-31", "close": 14.35, "volume": 1873214.0}, {"date": "2026-04-01", "close": 14.2, "volume": 1612771.0}, {"date": "2026-04-02", "close": 14.16, "volume": 2591945.0}, {"date": "2026-04-06", "close": 14.22, "volume": 2049944.0}, {"date": "2026-04-07", "close": 14.45, "volume": 2746324.0}, {"date": "2026-04-08", "close": 14.41, "volume": 3277074.0}, {"date": "2026-04-09", "close": 11.8, "volume": 16524840.0}, {"date": "2026-04-10", "close": 10.44, "volume": 8671044.0}, {"date": "2026-04-13", "close": 11.11, "volume": 6652771.0}, {"date": "2026-04-14", "close": 11.39, "volume": 6444537.0}, {"date": "2026-04-15", "close": 11.72, "volume": 3641345.0}, {"date": "2026-04-16", "close": 11.61, "volume": 2976957.0}, {"date": "2026-04-17", "close": 11.89, "volume": 3154335.0}, {"date": "2026-04-20", "close": 12.62, "volume": 3571167.0}, {"date": "2026-04-21", "close": 12.41, "volume": 3439500.0}, {"date": "2026-04-22", "close": 12.44, "volume": 3110817.0}, {"date": "2026-04-23", "close": 12.42, "volume": 2535221.0}, {"date": "2026-04-24", "close": 13.36, "volume": 3360862.0}, {"date": "2026-04-27", "close": 13.34, "volume": 3748798.0}, {"date": "2026-04-28", "close": 13.79, "volume": 2548528.0}, {"date": "2026-04-29", "close": 13.59, "volume": 2625152.0}, {"date": "2026-04-30", "close": 13.37, "volume": 1911280.0}, {"date": "2026-05-01", "close": 13.23, "volume": 2377953.0}, {"date": "2026-05-04", "close": 12.96, "volume": 1974837.0}, {"date": "2026-05-05", "close": 12.78, "volume": 2122437.0}, {"date": "2026-05-06", "close": 12.63, "volume": 2297347.0}, {"date": "2026-05-07", "close": 12.44, "volume": 2076874.0}, {"date": "2026-05-08", "close": 12.26, "volume": 1918136.0}, {"date": "2026-05-11", "close": 11.37, "volume": 3876888.0}, {"date": "2026-05-12", "close": 11.34, "volume": 2594199.0}, {"date": "2026-05-13", "close": 11.2, "volume": 2700492.0}, {"date": "2026-05-14", "close": 11.54, "volume": 1957654.0}, {"date": "2026-05-15", "close": 11.55, "volume": 1892988.0}, {"date": "2026-05-18", "close": 11.8, "volume": 2049964.0}, {"date": "2026-05-19", "close": 11.41, "volume": 1734533.0}, {"date": "2026-05-20", "close": 11.18, "volume": 2641601.0}, {"date": "2026-05-21", "close": 11.6, "volume": 4578926.0}, {"date": "2026-05-22", "close": 11.86, "volume": 1558243.0}, {"date": "2026-05-26", "close": 11.4, "volume": 2461956.0}, {"date": "2026-05-27", "close": 11.69, "volume": 1923799.0}, {"date": "2026-05-28", "close": 11.8, "volume": 1602766.0}, {"date": "2026-05-29", "close": 11.52, "volume": 1993343.0}, {"date": "2026-06-01", "close": 11.66, "volume": 1838644.0}, {"date": "2026-06-02", "close": 11.81, "volume": 1834561.0}, {"date": "2026-06-03", "close": 11.41, "volume": 1849287.0}, {"date": "2026-06-04", "close": 11.69, "volume": 3080066.0}, {"date": "2026-06-05", "close": 11.94, "volume": 1820658.0}, {"date": "2026-06-08", "close": 11.93, "volume": 1538369.0}, {"date": "2026-06-09", "close": 12.44, "volume": 1996235.0}, {"date": "2026-06-10", "close": 12.61, "volume": 2292517.0}, {"date": "2026-06-11", "close": 12.64, "volume": 1648717.0}, {"date": "2026-06-12", "close": 12.57, "volume": 1589510.0}, {"date": "2026-06-15", "close": 12.51, "volume": 1508401.0}, {"date": "2026-06-16", "close": 12.55, "volume": 1497057.0}, {"date": "2026-06-17", "close": 12.14, "volume": 1624782.0}, {"date": "2026-06-18", "close": 12.63, "volume": 4125595.0}, {"date": "2026-06-22", "close": 11.86, "volume": 2561873.0}, {"date": "2026-06-23", "close": 12.16, "volume": 1719232.0}, {"date": "2026-06-24", "close": 12.63, "volume": 1769718.0}, {"date": "2026-06-25", "close": 12.29, "volume": 1335576.0}, {"date": "2026-06-26", "close": 13.06, "volume": 5191617.0}, {"date": "2026-06-29", "close": 13.14, "volume": 3843613.0}, {"date": "2026-06-30", "close": 13.28, "volume": 1607092.0}, {"date": "2026-07-01", "close": 13.5, "volume": 2027662.0}, {"date": "2026-07-02", "close": 13.73, "volume": 2016625.0}, {"date": "2026-07-06", "close": 12.96, "volume": 2266782.0}, {"date": "2026-07-07", "close": 13.17, "volume": 1815324.0}, {"date": "2026-07-08", "close": 12.84, "volume": 2626614.0}, {"date": "2026-07-09", "close": 13.01, "volume": 6953731.0}, {"date": "2026-07-10", "close": 12.77, "volume": 3707130.0}, {"date": "2026-07-13", "close": 13.31, "volume": 2657738.0}, {"date": "2026-07-14", "close": 12.35, "volume": 3214254.0}, {"date": "2026-07-15", "close": 11.88, "volume": 1959019.0}, {"date": "2026-07-16", "close": 12.07, "volume": 2144992.0}, {"date": "2026-07-17", "close": 11.08, "volume": 2520025.0}, {"date": "2026-07-20", "close": 10.92, "volume": 2786678.0}, {"date": "2026-07-21", "close": 11.04, "volume": 2345620.0}, {"date": "2026-07-22", "close": 10.53, "volume": 2677729.0}, {"date": "2026-07-23", "close": 10.28, "volume": 3854144.0}, {"date": "2026-07-24", "close": 10.22, "volume": 3087580.0}, {"date": "2026-07-27", "close": 10.66, "volume": 2508747.0}, {"date": "2026-07-28", "close": 10.64, "volume": 2406714.0}, {"date": "2026-07-29", "close": 10.25, "volume": 2518142.0}, {"date": "2026-07-30", "close": 10.38, "volume": 3097089.0}, {"date": "2026-07-31", "close": 10.18, "volume": 1646609.0}, {"date": "2026-08-03", "close": 11.32, "volume": 2476711.0}, {"date": "2026-08-04", "close": 11.33, "volume": 2335613.0}, {"date": "2026-08-05", "close": 11.18, "volume": 2376281.0}, {"date": "2026-08-06", "close": 11.17, "volume": 1755196.0}, {"date": "2026-08-07", "close": 11.1, "volume": 1352698.0}, {"date": "2026-08-10", "close": 10.81, "volume": 1617546.0}, {"date": "2026-08-11", "close": 10.86, "volume": 2136594.0}, {"date": "2026-08-12", "close": 10.94, "volume": 2430539.0}, {"date": "2026-08-13", "close": 11.18, "volume": 1994600.0}, {"date": "2026-08-14", "close": 11.31, "volume": 1764727.0}, {"date": "2026-08-17", "close": 10.84, "volume": 1442937.0}, {"date": "2026-08-18", "close": 10.97, "volume": 1271455.0}, {"date": "2026-08-19", "close": 11.45, "volume": 2740734.0}, {"date": "2026-08-20", "close": 10.99, "volume": 1394582.0}, {"date": "2026-08-21", "close": 10.88, "volume": 988749.0}, {"date": "2026-08-24", "close": 10.97, "volume": 1071224.0}, {"date": "2026-08-25", "close": 10.95, "volume": 2036108.0}, {"date": "2026-08-26", "close": 10.54, "volume": 1250936.0}, {"date": "2026-08-27", "close": 10.21, "volume": 2329671.0}, {"date": "2026-08-28", "close": 10.93, "volume": 1733246.0}, {"date": "2026-08-31", "close": 11.45, "volume": 3789469.0}, {"date": "2026-09-01", "close": 11.38, "volume": 2635827.0}, {"date": "2026-09-02", "close": 11.28, "volume": 1834703.0}, {"date": "2026-09-03", "close": 11.49, "volume": 1918881.0}, {"date": "2026-09-04", "close": 11.45, "volume": 1304939.0}, {"date": "2026-09-08", "close": 10.76, "volume": 2224901.0}, {"date": "2026-09-09", "close": 10.39, "volume": 2273676.0}, {"date": "2026-09-10", "close": 10.24, "volume": 2231221.0}, {"date": "2026-09-11", "close": 9.84, "volume": 3443359.0}, {"date": "2026-09-14", "close": 9.94, "volume": 2899981.0}, {"date": "2026-09-15", "close": 9.83, "volume": 1876394.0}, {"date": "2026-09-16", "close": 10.19, "volume": 2086075.0}, {"date": "2026-09-17", "close": 10.05, "volume": 3063268.0}, {"date": "2026-09-18", "close": 10.13, "volume": 4947137.0}, {"date": "2026-09-21", "close": 9.96, "volume": 1972389.0}, {"date": "2026-09-22", "close": 10.01, "volume": 1314032.0}], "refreshing": true}