{"ticker": "SNDR", "overview": {"cik": "1692063", "ticker": "SNDR", "name": "Schneider National, Inc.", "industry": "Trucking (No Local)", "country": "United States", "sic": "4213", "announcements": [{"form": "8-K", "date": "2026-10-02", "title": "Material event", "accession": "0001692063-26-000049", "price_sensitive": true}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001701588-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001692063-26-000044", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001699618-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007611", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007578", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001692063-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001692063-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001701588-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0002144327-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0002144343-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001692063-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "PRIMARY DOCUMENT", "accession": "0001226578-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001925274-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001436870-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001950047-26-005903", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0001700364-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001950047-26-005735", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001701072-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001950047-26-005174", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001950047-26-005172", "price_sensitive": false}, {"form": "3/A", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001810993-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001805728-26-000005", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-08", "title": "Employee share plan", "accession": "0001193125-26-214079", "price_sensitive": false}, {"form": "144", "date": "2026-05-06", "title": "Notice of proposed sale", "accession": "0001950047-26-004149", "price_sensitive": false}]}, "description": "Schneider National, Inc. trades as SNDR on the NYSE and is registered in the United States, classified under Trucking (No Local) (SIC 4213). Privy Trades holds 10 insider filings for the company. The most recent filing on record is dated 9 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SNDR", "has_prices": true, "as_of": "2026-08-07", "last": 35.63, "prev_close": 35.22, "change": 0.4100000000000037, "change_pct": 0.011641113003975119, "session_volume": 559269.0, "vwap_5": 35.65679922303702, "vwap_20": 36.76790926883889, "vwap_60": 35.898052401021886, "vwap_250": 28.215779018279882, "high_52w": 38.76, "low_52w": 20.62, "avg_volume_20": 1030513.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001226578-26-000011", "src": "INSIDERS", "ticker": "SNDR", "cik": "1692063", "company": "Schneider National, Inc.", "company_raw": "Schneider National, Inc.", "who": "James R. Giertz", "who_key": "GIERTZ JAMES R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 434.385, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on SNDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692063/000122657826000011/0001226578-26-000011-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35444}, {"id": "HOUSE-2026-20033930-T3", "src": "CONGRESS", "ticker": "SNDR", "cik": "", "company": "Schneider National, Inc.", "company_raw": "ley - Select UMA Account # 1\nJT Schneider National, Inc. Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer sells SNDR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033930.pdf", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404084}, {"id": "HOUSE-2026-20033983-T109", "src": "CONGRESS", "ticker": "SNDR", "cik": "", "company": "Schneider National, Inc.", "company_raw": "Bank of America\nD: Ticker SU FP\nSchneider National, Inc. Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros dumps SNDR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419924}, {"id": "HOUSE-2025-20033446-T367", "src": "CONGRESS", "ticker": "SNDR", "cik": "", "company": "Schneider National, Inc.", "company_raw": "Schwab Brokerage Account 924\nSP Schneider National, Inc. Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain trims SNDR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-14", "timestamp": "2025-10-14", "mins": 553844}, {"id": "HOUSE-2025-20032129-T79", "src": "CONGRESS", "ticker": "SNDR", "cik": "", "company": "Schneider National, Inc.", "company_raw": "Schwab Brokerage Account 924\nSP Schneider National, Inc. Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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": "Capitol Hill trade: Hon. Lisa McClain picks up SNDR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581204}, {"id": "HOUSE-2025-20030387-T196", "src": "CONGRESS", "ticker": "SNDR", "cik": "", "company": "Schneider National, Inc.", "company_raw": "d Unit Trust\nD: Account Closing\nSchneider National, Inc. Common\nStock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve trims SNDR ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777044}, {"id": "HOUSE-2025-20030231-T109", "src": "CONGRESS", "ticker": "SNDR", "cik": "", "company": "Schneider National, Inc.", "company_raw": "it Trust\nD: Portfolio Rebalance\nSchneider National, Inc. Common\nStock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "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": "On the Hill: Hon. Jefferson Shreve buys SNDR ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827444}, {"id": "HOUSE-2025-20029038-T86", "src": "CONGRESS", "ticker": "SNDR", "cik": "", "company": "Schneider National, Inc.", "company_raw": "it Trust\nD: Portfolio Rebalance\nSchneider National, Inc. Common\nStock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve trims SNDR ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf", "trade_date": "2025-03-05", "timestamp": "2025-03-05", "mins": 874964}, {"id": "HOUSE-2024-20025678-T45", "src": "CONGRESS", "ticker": "SNDR", "cik": "", "company": "Schneider National, Inc.", "company_raw": "ley - Select UMA Account # 1\nJT Schneider National, Inc. Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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. Josh Gottheimer buys SNDR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025678.pdf", "trade_date": "2024-07-26", "timestamp": "2024-07-26", "mins": 1194644}, {"id": "SENATE-9fb1b3e0af5f4e09a581400911ca3786-15", "src": "CONGRESS", "ticker": "SNDR", "cik": "", "company": "Schneider National, Inc.", "company_raw": "Schneider National, Inc. Common Stock", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper sells SNDR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9fb1b3e0-af5f-4e09-a581-400911ca3786/", "trade_date": "2023-04-17", "timestamp": "2023-04-17", "mins": 1865684}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Schneider National, Inc. Common Stock", "new_value": "Schneider National, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001692063", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001692063", "applied": 1, "detected_at": "2026-10-27T18:07:37.764845"}]}, "key_people": [{"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 30002.0, "net": -15001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-03-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-01-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033930.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-07-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025678.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-01-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033930.pdf"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-04-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9fb1b3e0-af5f-4e09-a581-400911ca3786/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-04-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9fb1b3e0-af5f-4e09-a581-400911ca3786/"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-01-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-01-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-02", "title": "Material event", "accession": "0001692063-26-000049", "price_sensitive": true}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001701588-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001692063-26-000044", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001699618-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007611", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007578", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001692063-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001692063-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001701588-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0002144327-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0002144343-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001692063-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "PRIMARY DOCUMENT", "accession": "0001226578-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001925274-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001436870-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001950047-26-005903", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0001700364-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001950047-26-005735", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001701072-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001950047-26-005174", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001950047-26-005172", "price_sensitive": false}, {"form": "3/A", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001810993-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001805728-26-000005", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-08", "title": "Employee share plan", "accession": "0001193125-26-214079", "price_sensitive": false}, {"form": "144", "date": "2026-05-06", "title": "Notice of proposed sale", "accession": "0001950047-26-004149", "price_sensitive": false}], "performance": {"ticker": "SNDR", "has_prices": true, "summary": {"n": 3, "avg": 0.5667052743132491, "win_rate": 1.0, "best": 0.675129290079925, "worst": 0.3506444275966643, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-09-25", "score": 0.0, "ref_price": 21.28, "return": 0.674342105263158}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 21.27, "return": 0.675129290079925}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-07-26", "score": 0.0, "ref_price": 26.38, "return": 0.3506444275966643}]}, "price_series": [{"date": "2017-04-06", "close": 19.0, "volume": 16878320.0}, {"date": "2017-04-07", "close": 19.0, "volume": 2282157.0}, {"date": "2017-04-10", "close": 19.31, "volume": 4783249.0}, {"date": "2017-04-11", "close": 18.69, "volume": 1709800.0}, {"date": "2017-04-12", "close": 18.96, "volume": 3616222.0}, {"date": "2017-04-13", "close": 18.98, "volume": 942589.0}, {"date": "2017-04-17", "close": 19.0, "volume": 592220.0}, {"date": "2017-04-18", "close": 18.87, "volume": 953151.0}, {"date": "2017-04-19", "close": 18.85, "volume": 1059020.0}, {"date": "2017-04-20", "close": 18.66, "volume": 1187594.0}, {"date": "2017-04-21", "close": 18.8, "volume": 1415562.0}, {"date": "2017-04-24", "close": 19.29, "volume": 1844806.0}, {"date": "2017-04-25", "close": 19.18, "volume": 621991.0}, {"date": "2017-04-26", "close": 19.04, "volume": 567559.0}, {"date": "2017-04-27", "close": 19.03, "volume": 473649.0}, {"date": "2017-04-28", "close": 18.98, "volume": 398042.0}, {"date": "2017-05-01", "close": 19.09, "volume": 2204503.0}, {"date": "2017-05-02", "close": 19.17, "volume": 1389050.0}, {"date": "2017-05-03", "close": 19.01, "volume": 478762.0}, {"date": "2017-05-04", "close": 18.99, "volume": 494403.0}, {"date": "2017-05-05", "close": 19.0, "volume": 2018252.0}, {"date": "2017-05-08", "close": 18.82, "volume": 522145.0}, {"date": "2017-05-09", "close": 18.57, "volume": 597814.0}, {"date": "2017-05-10", "close": 18.4, "volume": 838278.0}, {"date": "2017-05-11", "close": 19.03, "volume": 1446426.0}, {"date": "2017-05-12", "close": 18.59, "volume": 522766.0}, {"date": "2017-05-15", "close": 18.62, "volume": 947223.0}, {"date": "2017-05-16", "close": 18.78, "volume": 623940.0}, {"date": "2017-05-17", "close": 18.54, "volume": 1288330.0}, {"date": "2017-05-18", "close": 18.83, "volume": 483786.0}, {"date": "2017-05-19", "close": 18.62, "volume": 559283.0}, {"date": "2017-05-22", "close": 18.55, "volume": 531307.0}, {"date": "2017-05-23", "close": 19.08, "volume": 1003394.0}, {"date": "2017-05-24", "close": 19.63, "volume": 939509.0}, {"date": "2017-05-25", "close": 20.12, "volume": 1116816.0}, {"date": "2017-05-26", "close": 19.61, "volume": 723990.0}, {"date": "2017-05-30", "close": 19.85, "volume": 793973.0}, {"date": "2017-05-31", "close": 19.86, "volume": 528504.0}, {"date": "2017-06-01", "close": 20.01, "volume": 696582.0}, {"date": "2017-06-02", "close": 19.96, "volume": 451642.0}, {"date": "2017-06-05", "close": 20.06, "volume": 575298.0}, {"date": "2017-06-06", "close": 19.92, "volume": 480395.0}, {"date": "2017-06-07", "close": 20.43, "volume": 608607.0}, {"date": "2017-06-08", "close": 21.03, "volume": 687407.0}, {"date": "2017-06-09", "close": 21.37, "volume": 1355684.0}, {"date": "2017-06-12", "close": 21.68, "volume": 786746.0}, {"date": "2017-06-13", "close": 21.82, "volume": 632534.0}, {"date": "2017-06-14", "close": 21.51, "volume": 527100.0}, {"date": "2017-06-15", "close": 21.23, "volume": 492944.0}, {"date": "2017-06-16", "close": 21.17, "volume": 2184805.0}, {"date": "2017-06-19", "close": 21.36, "volume": 723787.0}, {"date": "2017-06-20", "close": 21.13, "volume": 740342.0}, {"date": "2017-06-21", "close": 20.96, "volume": 469147.0}, {"date": "2017-06-22", "close": 20.86, "volume": 758164.0}, {"date": "2017-06-23", "close": 21.0, "volume": 3569607.0}, {"date": "2017-06-26", "close": 20.96, "volume": 434492.0}, {"date": "2017-06-27", "close": 21.11, "volume": 477694.0}, {"date": "2017-06-28", "close": 21.66, "volume": 518480.0}, {"date": "2017-06-29", "close": 22.12, "volume": 547229.0}, {"date": "2017-06-30", "close": 22.37, "volume": 439362.0}, {"date": "2017-07-03", "close": 23.04, "volume": 473768.0}, {"date": "2017-07-05", "close": 22.58, "volume": 675322.0}, {"date": "2017-07-06", "close": 22.04, "volume": 388453.0}, {"date": "2017-07-07", "close": 22.24, "volume": 273561.0}, {"date": "2017-07-10", "close": 21.56, "volume": 774245.0}, {"date": "2017-07-11", "close": 21.24, "volume": 594578.0}, {"date": "2017-07-12", "close": 21.55, "volume": 499725.0}, {"date": "2017-07-13", "close": 21.19, "volume": 579556.0}, {"date": "2017-07-14", "close": 21.42, "volume": 469290.0}, {"date": "2017-07-17", "close": 20.92, "volume": 767040.0}, {"date": "2017-07-18", "close": 20.62, "volume": 442526.0}, {"date": "2017-07-19", "close": 20.52, "volume": 491614.0}, {"date": "2017-07-20", "close": 20.46, "volume": 283359.0}, {"date": "2017-07-21", "close": 20.95, "volume": 415677.0}, {"date": "2017-07-24", "close": 21.25, "volume": 457551.0}, {"date": "2017-07-25", "close": 21.89, "volume": 510299.0}, {"date": "2017-07-26", "close": 21.93, "volume": 666325.0}, {"date": "2017-07-27", "close": 21.14, "volume": 324199.0}, {"date": "2017-07-28", "close": 21.65, "volume": 273266.0}, {"date": "2017-07-31", "close": 21.62, "volume": 347347.0}, {"date": "2017-08-01", "close": 21.2, "volume": 1108905.0}, {"date": "2017-08-02", "close": 21.32, "volume": 1016778.0}, {"date": "2017-08-03", "close": 21.76, "volume": 642399.0}, {"date": "2017-08-04", "close": 21.34, "volume": 250800.0}, {"date": "2017-08-07", "close": 21.4, "volume": 312358.0}, {"date": "2017-08-08", "close": 21.2, "volume": 294435.0}, {"date": "2017-08-09", "close": 21.09, "volume": 337175.0}, {"date": "2017-08-10", "close": 20.62, "volume": 322982.0}, {"date": "2017-08-11", "close": 20.92, "volume": 374278.0}, {"date": "2017-08-14", "close": 21.38, "volume": 287740.0}, {"date": "2017-08-15", "close": 21.5, "volume": 386316.0}, {"date": "2017-08-16", "close": 21.3, "volume": 415075.0}, {"date": "2017-08-17", "close": 21.16, "volume": 474004.0}, {"date": "2017-08-18", "close": 21.36, "volume": 419141.0}, {"date": "2017-08-21", "close": 21.21, "volume": 259882.0}, {"date": "2017-08-22", "close": 21.99, "volume": 588548.0}, {"date": "2017-08-23", "close": 21.68, "volume": 307273.0}, {"date": "2017-08-24", "close": 21.43, "volume": 291676.0}, {"date": "2017-08-25", "close": 21.64, "volume": 186437.0}, {"date": "2017-08-28", "close": 22.47, "volume": 862179.0}, {"date": "2017-08-29", "close": 23.0, "volume": 510703.0}, {"date": "2017-08-30", "close": 22.62, "volume": 346296.0}, {"date": "2017-08-31", "close": 22.25, "volume": 401554.0}, {"date": "2017-09-01", "close": 22.88, "volume": 313519.0}, {"date": "2017-09-05", "close": 22.8, "volume": 163176.0}, {"date": "2017-09-06", "close": 22.71, "volume": 175284.0}, {"date": "2017-09-07", "close": 22.74, "volume": 122963.0}, {"date": "2017-09-08", "close": 23.21, "volume": 197586.0}, {"date": "2017-09-11", "close": 23.19, "volume": 218544.0}, {"date": "2017-09-12", "close": 23.38, "volume": 250416.0}, {"date": "2017-09-13", "close": 22.85, "volume": 261545.0}, {"date": "2017-09-14", "close": 23.11, "volume": 416731.0}, {"date": "2017-09-15", "close": 23.43, "volume": 660398.0}, {"date": "2017-09-18", "close": 23.96, "volume": 314535.0}, {"date": "2017-09-19", "close": 23.62, "volume": 465735.0}, {"date": "2017-09-20", "close": 24.35, "volume": 325327.0}, {"date": "2017-09-21", "close": 24.79, "volume": 383645.0}, {"date": "2017-09-22", "close": 24.38, "volume": 369688.0}, {"date": "2017-09-25", "close": 23.97, "volume": 186307.0}, {"date": "2017-09-26", "close": 24.47, "volume": 437031.0}, {"date": "2017-09-27", "close": 24.78, "volume": 229826.0}, {"date": "2017-09-28", "close": 24.59, "volume": 227608.0}, {"date": "2017-09-29", "close": 25.3, "volume": 767861.0}, {"date": "2017-10-02", "close": 24.94, "volume": 396833.0}, {"date": "2017-10-03", "close": 25.11, "volume": 612264.0}, {"date": "2017-10-04", "close": 24.79, "volume": 466327.0}, {"date": "2017-10-05", "close": 24.8, "volume": 309440.0}, {"date": "2017-10-06", "close": 24.77, "volume": 233427.0}, {"date": "2017-10-09", "close": 24.49, "volume": 377547.0}, {"date": "2017-10-10", "close": 24.4, "volume": 418991.0}, {"date": "2017-10-11", "close": 24.4, "volume": 280686.0}, {"date": "2017-10-12", "close": 24.82, "volume": 726233.0}, {"date": "2017-10-13", "close": 24.3, "volume": 445076.0}, {"date": "2017-10-16", "close": 23.77, "volume": 716216.0}, {"date": "2017-10-17", "close": 24.53, "volume": 1063373.0}, {"date": "2017-10-18", "close": 24.69, "volume": 614032.0}, {"date": "2017-10-19", "close": 24.87, "volume": 370609.0}, {"date": "2017-10-20", "close": 25.72, "volume": 520887.0}, {"date": "2017-10-23", "close": 25.7, "volume": 189344.0}, {"date": "2017-10-24", "close": 26.41, "volume": 1356869.0}, {"date": "2017-10-25", "close": 26.37, "volume": 854354.0}, {"date": "2017-10-26", "close": 27.22, "volume": 983250.0}, {"date": "2017-10-27", "close": 26.83, "volume": 462101.0}, {"date": "2017-10-30", "close": 26.0, "volume": 410897.0}, {"date": "2017-10-31", "close": 26.19, "volume": 262904.0}, {"date": "2017-11-01", "close": 25.97, "volume": 205918.0}, {"date": "2017-11-02", "close": 25.78, "volume": 527946.0}, {"date": "2017-11-03", "close": 25.49, "volume": 429258.0}, {"date": "2017-11-06", "close": 25.5, "volume": 1223075.0}, {"date": "2017-11-07", "close": 24.8, "volume": 1440189.0}, {"date": "2017-11-08", "close": 25.01, "volume": 971193.0}, {"date": "2017-11-09", "close": 25.07, "volume": 2810540.0}, {"date": "2017-11-10", "close": 24.82, "volume": 497859.0}, {"date": "2017-11-13", "close": 24.57, "volume": 640790.0}, {"date": "2017-11-14", "close": 24.62, "volume": 410072.0}, {"date": "2017-11-15", "close": 24.01, "volume": 351963.0}, {"date": "2017-11-16", "close": 24.53, "volume": 663853.0}, {"date": "2017-11-17", "close": 23.99, "volume": 435541.0}, {"date": "2017-11-20", "close": 24.41, "volume": 283835.0}, {"date": "2017-11-21", "close": 24.69, "volume": 361518.0}, {"date": "2017-11-22", "close": 24.87, "volume": 200641.0}, {"date": "2017-11-24", "close": 24.88, "volume": 366682.0}, {"date": "2017-11-27", "close": 24.94, "volume": 402549.0}, {"date": "2017-11-28", "close": 25.54, "volume": 555092.0}, {"date": "2017-11-29", "close": 25.88, "volume": 555639.0}, {"date": "2017-11-30", "close": 26.23, "volume": 705373.0}, {"date": "2017-12-01", "close": 26.55, "volume": 473593.0}, {"date": "2017-12-04", "close": 26.76, "volume": 808365.0}, {"date": "2017-12-05", "close": 26.43, "volume": 597915.0}, {"date": "2017-12-06", "close": 26.64, "volume": 371941.0}, {"date": "2017-12-07", "close": 27.17, "volume": 625132.0}, {"date": "2017-12-08", "close": 27.02, "volume": 322075.0}, {"date": "2017-12-11", "close": 26.61, "volume": 296550.0}, {"date": "2017-12-12", "close": 26.67, "volume": 364583.0}, {"date": "2017-12-13", "close": 27.41, "volume": 501034.0}, {"date": "2017-12-14", "close": 26.85, "volume": 414545.0}, {"date": "2017-12-15", "close": 27.42, "volume": 1477046.0}, {"date": "2017-12-18", "close": 27.55, "volume": 533684.0}, {"date": "2017-12-19", "close": 27.86, "volume": 422077.0}, {"date": "2017-12-20", "close": 28.22, "volume": 2051006.0}, {"date": "2017-12-21", "close": 27.89, "volume": 1607701.0}, {"date": "2017-12-22", "close": 28.44, "volume": 1135950.0}, {"date": "2017-12-26", "close": 28.5, "volume": 1942342.0}, {"date": "2017-12-27", "close": 28.96, "volume": 916677.0}, {"date": "2017-12-28", "close": 28.54, "volume": 431152.0}, {"date": "2017-12-29", "close": 28.56, "volume": 525212.0}, {"date": "2018-01-02", "close": 28.75, "volume": 773761.0}, {"date": "2018-01-03", "close": 28.31, "volume": 656287.0}, {"date": "2018-01-04", "close": 27.84, "volume": 1353076.0}, {"date": "2018-01-05", "close": 27.7, "volume": 904238.0}, {"date": "2018-01-08", "close": 28.27, "volume": 1383639.0}, {"date": "2018-01-09", "close": 28.32, "volume": 793505.0}, {"date": "2018-01-10", "close": 28.37, "volume": 557140.0}, {"date": "2018-01-11", "close": 29.08, "volume": 760186.0}, {"date": "2018-01-12", "close": 28.98, "volume": 476770.0}, {"date": "2018-01-16", "close": 27.97, "volume": 743722.0}, {"date": "2018-01-17", "close": 28.05, "volume": 530825.0}, {"date": "2018-01-18", "close": 28.42, "volume": 449293.0}, {"date": "2018-01-19", "close": 29.21, "volume": 601476.0}, {"date": "2018-01-22", "close": 29.76, "volume": 396817.0}, {"date": "2018-01-23", "close": 29.52, "volume": 290957.0}, {"date": "2018-01-24", "close": 29.1, "volume": 451016.0}, {"date": "2018-01-25", "close": 28.9, "volume": 202628.0}, {"date": "2018-01-26", "close": 29.24, "volume": 294335.0}, {"date": "2018-01-29", "close": 29.28, "volume": 345895.0}, {"date": "2018-01-30", "close": 28.39, "volume": 392910.0}, {"date": "2018-01-31", "close": 29.28, "volume": 621369.0}, {"date": "2018-02-01", "close": 29.99, "volume": 1124494.0}, {"date": "2018-02-02", "close": 29.08, "volume": 1180576.0}, {"date": "2018-02-05", "close": 27.15, "volume": 3854736.0}, {"date": "2018-02-06", "close": 27.14, "volume": 940708.0}, {"date": "2018-02-07", "close": 27.96, "volume": 1557323.0}, {"date": "2018-02-08", "close": 26.78, "volume": 1098651.0}, {"date": "2018-02-09", "close": 26.66, "volume": 942142.0}, {"date": "2018-02-12", "close": 26.44, "volume": 605447.0}, {"date": "2018-02-13", "close": 27.4, "volume": 776160.0}, {"date": "2018-02-14", "close": 26.88, "volume": 490603.0}, {"date": "2018-02-15", "close": 26.81, "volume": 594843.0}, {"date": "2018-02-16", "close": 26.81, "volume": 388156.0}, {"date": "2018-02-20", "close": 26.42, "volume": 408912.0}, {"date": "2018-02-21", "close": 26.64, "volume": 354530.0}, {"date": "2018-02-22", "close": 26.98, "volume": 295675.0}, {"date": "2018-02-23", "close": 26.96, "volume": 277080.0}, {"date": "2018-02-26", "close": 27.33, "volume": 316922.0}, {"date": "2018-02-27", "close": 26.6, "volume": 398878.0}, {"date": "2018-02-28", "close": 25.86, "volume": 631286.0}, {"date": "2018-03-01", "close": 25.96, "volume": 565721.0}, {"date": "2018-03-02", "close": 25.83, "volume": 625617.0}, {"date": "2018-03-05", "close": 25.61, "volume": 818633.0}, {"date": "2018-03-06", "close": 26.22, "volume": 572922.0}, {"date": "2018-03-07", "close": 26.84, "volume": 794778.0}, {"date": "2018-03-08", "close": 26.98, "volume": 721764.0}, {"date": "2018-03-09", "close": 27.48, "volume": 474366.0}, {"date": "2018-03-12", "close": 27.03, "volume": 317268.0}, {"date": "2018-03-13", "close": 27.18, "volume": 339463.0}, {"date": "2018-03-14", "close": 26.81, "volume": 340768.0}, {"date": "2018-03-15", "close": 27.09, "volume": 459699.0}, {"date": "2018-03-16", "close": 27.42, "volume": 565486.0}, {"date": "2018-03-19", "close": 27.27, "volume": 332069.0}, {"date": "2018-03-20", "close": 27.38, "volume": 495427.0}, {"date": "2018-03-21", "close": 27.36, "volume": 514908.0}, {"date": "2018-03-22", "close": 26.96, "volume": 512004.0}, {"date": "2018-03-23", "close": 26.6, "volume": 617826.0}, {"date": "2018-03-26", "close": 26.01, "volume": 710121.0}, {"date": "2018-03-27", "close": 25.39, "volume": 571782.0}, {"date": "2018-03-28", "close": 25.81, "volume": 815411.0}, {"date": "2018-03-29", "close": 26.06, "volume": 920010.0}, {"date": "2018-04-02", "close": 25.37, "volume": 1015179.0}, {"date": "2018-04-03", "close": 26.04, "volume": 843762.0}, {"date": "2018-04-04", "close": 25.81, "volume": 417096.0}, {"date": "2018-04-05", "close": 25.84, "volume": 603251.0}, {"date": "2018-04-06", "close": 24.9, "volume": 1120645.0}, {"date": "2018-04-09", "close": 25.1, "volume": 798056.0}, {"date": "2018-04-10", "close": 25.7, "volume": 698681.0}, {"date": "2018-04-11", "close": 25.58, "volume": 336571.0}, {"date": "2018-04-12", "close": 25.74, "volume": 265716.0}, {"date": "2018-04-13", "close": 25.85, "volume": 558858.0}, {"date": "2018-04-16", "close": 27.06, "volume": 888549.0}, {"date": "2018-04-17", "close": 27.24, "volume": 523419.0}, {"date": "2018-04-18", "close": 27.8, "volume": 626956.0}, {"date": "2018-04-19", "close": 27.57, "volume": 453045.0}, {"date": "2018-04-20", "close": 27.11, "volume": 824285.0}, {"date": "2018-04-23", "close": 26.89, "volume": 782697.0}, {"date": "2018-04-24", "close": 26.18, "volume": 549211.0}, {"date": "2018-04-25", "close": 26.6, "volume": 1194231.0}, {"date": "2018-04-26", "close": 26.11, "volume": 1639767.0}, {"date": "2018-04-27", "close": 26.37, "volume": 1027608.0}, {"date": "2018-04-30", "close": 26.68, "volume": 978160.0}, {"date": "2018-05-01", "close": 26.53, "volume": 729828.0}, {"date": "2018-05-02", "close": 26.82, "volume": 660402.0}, {"date": "2018-05-03", "close": 26.66, "volume": 607375.0}, {"date": "2018-05-04", "close": 26.94, "volume": 410202.0}, {"date": "2018-05-07", "close": 27.26, "volume": 546250.0}, {"date": "2018-05-08", "close": 27.87, "volume": 576063.0}, {"date": "2018-05-09", "close": 28.21, "volume": 952697.0}, {"date": "2018-05-10", "close": 28.3, "volume": 684410.0}, {"date": "2018-05-11", "close": 28.65, "volume": 443706.0}, {"date": "2018-05-14", "close": 28.23, "volume": 607108.0}, {"date": "2018-05-15", "close": 27.54, "volume": 632736.0}, {"date": "2018-05-16", "close": 28.05, "volume": 706658.0}, {"date": "2018-05-17", "close": 28.52, "volume": 1219513.0}, {"date": "2018-05-18", "close": 29.4, "volume": 1232266.0}, {"date": "2018-05-21", "close": 29.65, "volume": 1233669.0}, {"date": "2018-05-22", "close": 29.01, "volume": 835012.0}, {"date": "2018-05-23", "close": 28.55, "volume": 958360.0}, {"date": "2018-05-24", "close": 29.21, "volume": 710215.0}, {"date": "2018-05-25", "close": 29.33, "volume": 346391.0}, {"date": "2018-05-29", "close": 29.27, "volume": 503287.0}, {"date": "2018-05-30", "close": 30.24, "volume": 773264.0}, {"date": "2018-05-31", "close": 29.48, "volume": 597973.0}, {"date": "2018-06-01", "close": 29.8, "volume": 425070.0}, {"date": "2018-06-04", "close": 29.27, "volume": 701063.0}, {"date": "2018-06-05", "close": 28.82, "volume": 645612.0}, {"date": "2018-06-06", "close": 28.34, "volume": 784642.0}, {"date": "2018-06-07", "close": 28.49, "volume": 498167.0}, {"date": "2018-06-08", "close": 29.21, "volume": 767194.0}, {"date": "2018-06-11", "close": 29.69, "volume": 655799.0}, {"date": "2018-06-12", "close": 29.8, "volume": 504778.0}, {"date": "2018-06-13", "close": 29.65, "volume": 1097763.0}, {"date": "2018-06-14", "close": 28.69, "volume": 1063299.0}, {"date": "2018-06-15", "close": 28.81, "volume": 970013.0}, {"date": "2018-06-18", "close": 29.15, "volume": 636692.0}, {"date": "2018-06-19", "close": 28.74, "volume": 707830.0}, {"date": "2018-06-20", "close": 29.21, "volume": 679266.0}, {"date": "2018-06-21", "close": 28.88, "volume": 781059.0}, {"date": "2018-06-22", "close": 28.52, "volume": 4535518.0}, {"date": "2018-06-25", "close": 27.74, "volume": 1242395.0}, {"date": "2018-06-26", "close": 27.73, "volume": 838827.0}, {"date": "2018-06-27", "close": 26.94, "volume": 1473670.0}, {"date": "2018-06-28", "close": 27.12, "volume": 1031651.0}, {"date": "2018-06-29", "close": 27.51, "volume": 1166443.0}, {"date": "2018-07-02", "close": 27.51, "volume": 693451.0}, {"date": "2018-07-03", "close": 27.08, "volume": 559231.0}, {"date": "2018-07-05", "close": 27.44, "volume": 3373912.0}, {"date": "2018-07-06", "close": 27.65, "volume": 470900.0}, {"date": "2018-07-09", "close": 28.27, "volume": 593838.0}, {"date": "2018-07-10", "close": 28.13, "volume": 447574.0}, {"date": "2018-07-11", "close": 27.44, "volume": 652167.0}, {"date": "2018-07-12", "close": 27.57, "volume": 635024.0}, {"date": "2018-07-13", "close": 27.49, "volume": 474163.0}, {"date": "2018-07-16", "close": 26.13, "volume": 1018435.0}, {"date": "2018-07-17", "close": 26.34, "volume": 1126645.0}, {"date": "2018-07-18", "close": 26.87, "volume": 729150.0}, {"date": "2018-07-19", "close": 27.16, "volume": 394109.0}, {"date": "2018-07-20", "close": 27.19, "volume": 800031.0}, {"date": "2018-07-23", "close": 27.37, "volume": 535178.0}, {"date": "2018-07-24", "close": 26.09, "volume": 1249086.0}, {"date": "2018-07-25", "close": 26.53, "volume": 616027.0}, {"date": "2018-07-26", "close": 26.26, "volume": 912966.0}, {"date": "2018-07-27", "close": 26.02, "volume": 599115.0}, {"date": "2018-07-30", "close": 25.85, "volume": 532743.0}, {"date": "2018-07-31", "close": 26.14, "volume": 785829.0}, {"date": "2018-08-01", "close": 26.11, "volume": 1448896.0}, {"date": "2018-08-02", "close": 28.1, "volume": 1610194.0}, {"date": "2018-08-03", "close": 27.25, "volume": 985923.0}, {"date": "2018-08-06", "close": 27.34, "volume": 635423.0}, {"date": "2018-08-07", "close": 27.4, "volume": 349987.0}, {"date": "2018-08-08", "close": 27.33, "volume": 256929.0}, {"date": "2018-08-09", "close": 26.91, "volume": 548299.0}, {"date": "2018-08-10", "close": 26.74, "volume": 485182.0}, {"date": "2018-08-13", "close": 26.52, "volume": 777720.0}, {"date": "2018-08-14", "close": 26.75, "volume": 473650.0}, {"date": "2018-08-15", "close": 26.31, "volume": 554176.0}, {"date": "2018-08-16", "close": 26.61, "volume": 602344.0}, {"date": "2018-08-17", "close": 26.73, "volume": 429337.0}, {"date": "2018-08-20", "close": 26.9, "volume": 364279.0}, {"date": "2018-08-21", "close": 26.94, "volume": 421215.0}, {"date": "2018-08-22", "close": 26.78, "volume": 280970.0}, {"date": "2018-08-23", "close": 26.39, "volume": 291744.0}, {"date": "2018-08-24", "close": 26.49, "volume": 339273.0}, {"date": "2018-08-27", "close": 26.93, "volume": 430836.0}, {"date": "2018-08-28", "close": 26.79, "volume": 440887.0}, {"date": "2018-08-29", "close": 27.25, "volume": 354780.0}, {"date": "2018-08-30", "close": 26.93, "volume": 403504.0}, {"date": "2018-08-31", "close": 27.05, "volume": 247481.0}, {"date": "2018-09-04", "close": 26.66, "volume": 463531.0}, {"date": "2018-09-05", "close": 26.95, "volume": 299414.0}, {"date": "2018-09-06", "close": 26.65, "volume": 601089.0}, {"date": "2018-09-07", "close": 26.59, "volume": 543661.0}, {"date": "2018-09-10", "close": 27.7, "volume": 1022280.0}, {"date": "2018-09-11", "close": 27.13, "volume": 415303.0}, {"date": "2018-09-12", "close": 27.3, "volume": 523405.0}, {"date": "2018-09-13", "close": 26.92, "volume": 187349.0}, {"date": "2018-09-14", "close": 26.82, "volume": 372336.0}, {"date": "2018-09-17", "close": 26.12, "volume": 970774.0}, {"date": "2018-09-18", "close": 26.28, "volume": 765580.0}, {"date": "2018-09-19", "close": 26.07, "volume": 585142.0}, {"date": "2018-09-20", "close": 26.25, "volume": 508483.0}, {"date": "2018-09-21", "close": 25.56, "volume": 614963.0}, {"date": "2018-09-24", "close": 25.68, "volume": 527689.0}, {"date": "2018-09-25", "close": 25.53, "volume": 333281.0}, {"date": "2018-09-26", "close": 25.7, "volume": 441751.0}, {"date": "2018-09-27", "close": 24.97, "volume": 532783.0}, {"date": "2018-09-28", "close": 24.98, "volume": 561304.0}, {"date": "2018-10-01", "close": 25.22, "volume": 511558.0}, {"date": "2018-10-02", "close": 24.7, "volume": 500133.0}, {"date": "2018-10-03", "close": 24.87, "volume": 1083857.0}, {"date": "2018-10-04", "close": 24.59, "volume": 561245.0}, {"date": "2018-10-05", "close": 23.65, "volume": 1007941.0}, {"date": "2018-10-08", "close": 23.55, "volume": 645072.0}, {"date": "2018-10-09", "close": 23.89, "volume": 842121.0}, {"date": "2018-10-10", "close": 22.88, "volume": 517926.0}, {"date": "2018-10-11", "close": 22.0, "volume": 1149070.0}, {"date": "2018-10-12", "close": 21.61, "volume": 1502284.0}, {"date": "2018-10-15", "close": 21.98, "volume": 937767.0}, {"date": "2018-10-16", "close": 22.32, "volume": 898360.0}, {"date": "2018-10-17", "close": 22.11, "volume": 1354545.0}, {"date": "2018-10-18", "close": 21.29, "volume": 780081.0}, {"date": "2018-10-19", "close": 21.35, "volume": 1377547.0}, {"date": "2018-10-22", "close": 21.52, "volume": 1640248.0}, {"date": "2018-10-23", "close": 21.06, "volume": 900923.0}, {"date": "2018-10-24", "close": 20.45, "volume": 1836998.0}, {"date": "2018-10-25", "close": 20.75, "volume": 1646334.0}, {"date": "2018-10-26", "close": 20.82, "volume": 833251.0}, {"date": "2018-10-29", "close": 20.78, "volume": 584352.0}, {"date": "2018-10-30", "close": 21.46, "volume": 1379858.0}, {"date": "2018-10-31", "close": 21.87, "volume": 1708020.0}, {"date": "2018-11-01", "close": 22.86, "volume": 1614137.0}, {"date": "2018-11-02", "close": 21.88, "volume": 1002024.0}, {"date": "2018-11-05", "close": 22.52, "volume": 1357592.0}, {"date": "2018-11-06", "close": 22.51, "volume": 1187471.0}, {"date": "2018-11-07", "close": 23.28, "volume": 982085.0}, {"date": "2018-11-08", "close": 23.13, "volume": 1047262.0}, {"date": "2018-11-09", "close": 22.99, "volume": 1113136.0}, {"date": "2018-11-12", "close": 22.49, "volume": 597548.0}, {"date": "2018-11-13", "close": 22.3, "volume": 676531.0}, {"date": "2018-11-14", "close": 22.38, "volume": 736086.0}, {"date": "2018-11-15", "close": 22.54, "volume": 477786.0}, {"date": "2018-11-16", "close": 22.49, "volume": 581093.0}, {"date": "2018-11-19", "close": 22.34, "volume": 785587.0}, {"date": "2018-11-20", "close": 21.47, "volume": 495175.0}, {"date": "2018-11-21", "close": 21.84, "volume": 366029.0}, {"date": "2018-11-23", "close": 21.98, "volume": 169470.0}, {"date": "2018-11-26", "close": 22.18, "volume": 472959.0}, {"date": "2018-11-27", "close": 21.47, "volume": 526074.0}, {"date": "2018-11-28", "close": 22.33, "volume": 806881.0}, {"date": "2018-11-29", "close": 21.96, "volume": 395148.0}, {"date": "2018-11-30", "close": 22.33, "volume": 461803.0}, {"date": "2018-12-03", "close": 22.27, "volume": 495514.0}, {"date": "2018-12-04", "close": 20.16, "volume": 848910.0}, {"date": "2018-12-06", "close": 20.39, "volume": 662372.0}, {"date": "2018-12-07", "close": 19.89, "volume": 630618.0}, {"date": "2018-12-10", "close": 19.98, "volume": 806972.0}, {"date": "2018-12-11", "close": 20.22, "volume": 723758.0}, {"date": "2018-12-12", "close": 20.24, "volume": 568083.0}, {"date": "2018-12-13", "close": 19.85, "volume": 913300.0}, {"date": "2018-12-14", "close": 19.12, "volume": 1445826.0}, {"date": "2018-12-17", "close": 19.11, "volume": 1075207.0}, {"date": "2018-12-18", "close": 18.99, "volume": 989540.0}, {"date": "2018-12-19", "close": 18.62, "volume": 1213556.0}, {"date": "2018-12-20", "close": 18.33, "volume": 621775.0}, {"date": "2018-12-21", "close": 17.95, "volume": 1693526.0}, {"date": "2018-12-24", "close": 17.95, "volume": 267787.0}, {"date": "2018-12-26", "close": 18.25, "volume": 1016148.0}, {"date": "2018-12-27", "close": 18.58, "volume": 550514.0}, {"date": "2018-12-28", "close": 18.44, "volume": 448261.0}, {"date": "2018-12-31", "close": 18.67, "volume": 593561.0}, {"date": "2019-01-02", "close": 18.99, "volume": 920660.0}, {"date": "2019-01-03", "close": 18.56, "volume": 345535.0}, {"date": "2019-01-04", "close": 19.09, "volume": 874546.0}, {"date": "2019-01-07", "close": 19.44, "volume": 1206173.0}, {"date": "2019-01-08", "close": 20.21, "volume": 557024.0}, {"date": "2019-01-09", "close": 20.6, "volume": 802980.0}, {"date": "2019-01-10", "close": 20.32, "volume": 535638.0}, {"date": "2019-01-11", "close": 20.28, "volume": 559838.0}, {"date": "2019-01-14", "close": 20.33, "volume": 675679.0}, {"date": "2019-01-15", "close": 19.85, "volume": 579064.0}, {"date": "2019-01-16", "close": 20.0, "volume": 707595.0}, {"date": "2019-01-17", "close": 20.77, "volume": 501498.0}, {"date": "2019-01-18", "close": 21.4, "volume": 519753.0}, {"date": "2019-01-22", "close": 20.83, "volume": 673864.0}, {"date": "2019-01-23", "close": 20.58, "volume": 354300.0}, {"date": "2019-01-24", "close": 20.6, "volume": 383513.0}, {"date": "2019-01-25", "close": 21.06, "volume": 251117.0}, {"date": "2019-01-28", "close": 21.09, "volume": 278202.0}, {"date": "2019-01-29", "close": 21.51, "volume": 635177.0}, {"date": "2019-01-30", "close": 21.71, "volume": 437554.0}, {"date": "2019-01-31", "close": 21.24, "volume": 1357506.0}, {"date": "2019-02-01", "close": 21.79, "volume": 670507.0}, {"date": "2019-02-04", "close": 22.29, "volume": 536980.0}, {"date": "2019-02-05", "close": 22.66, "volume": 963172.0}, {"date": "2019-02-06", "close": 22.23, "volume": 456430.0}, {"date": "2019-02-07", "close": 22.11, "volume": 548416.0}, {"date": "2019-02-08", "close": 21.74, "volume": 367607.0}, {"date": "2019-02-11", "close": 22.22, "volume": 522458.0}, {"date": "2019-02-12", "close": 22.5, "volume": 390581.0}, {"date": "2019-02-13", "close": 22.84, "volume": 349855.0}, {"date": "2019-02-14", "close": 23.26, "volume": 692252.0}, {"date": "2019-02-15", "close": 22.96, "volume": 437934.0}, {"date": "2019-02-19", "close": 23.6, "volume": 635061.0}, {"date": "2019-02-20", "close": 23.63, "volume": 362942.0}, {"date": "2019-02-21", "close": 23.31, "volume": 564544.0}, {"date": "2019-02-22", "close": 22.98, "volume": 591453.0}, {"date": "2019-02-25", "close": 23.05, "volume": 522284.0}, {"date": "2019-02-26", "close": 22.72, "volume": 1151444.0}, {"date": "2019-02-27", "close": 22.41, "volume": 532256.0}, {"date": "2019-02-28", "close": 21.89, "volume": 629568.0}, {"date": "2019-03-01", "close": 21.95, "volume": 465602.0}, {"date": "2019-03-04", "close": 21.83, "volume": 854581.0}, {"date": "2019-03-05", "close": 21.29, "volume": 697831.0}, {"date": "2019-03-06", "close": 21.28, "volume": 620005.0}, {"date": "2019-03-07", "close": 21.0, "volume": 505674.0}, {"date": "2019-03-08", "close": 21.06, "volume": 1094031.0}, {"date": "2019-03-11", "close": 21.76, "volume": 536158.0}, {"date": "2019-03-12", "close": 21.73, "volume": 325073.0}, {"date": "2019-03-13", "close": 22.2, "volume": 631301.0}, {"date": "2019-03-14", "close": 21.76, "volume": 363376.0}, {"date": "2019-03-15", "close": 21.69, "volume": 653192.0}, {"date": "2019-03-18", "close": 21.91, "volume": 878552.0}, {"date": "2019-03-19", "close": 20.86, "volume": 1041511.0}, {"date": "2019-03-20", "close": 20.66, "volume": 801819.0}, {"date": "2019-03-21", "close": 21.05, "volume": 626021.0}, {"date": "2019-03-22", "close": 20.43, "volume": 899074.0}, {"date": "2019-03-25", "close": 20.22, "volume": 1089765.0}, {"date": "2019-03-26", "close": 20.81, "volume": 974885.0}, {"date": "2019-03-27", "close": 20.94, "volume": 781674.0}, {"date": "2019-03-28", "close": 21.22, "volume": 339809.0}, {"date": "2019-03-29", "close": 21.05, "volume": 519835.0}, {"date": "2019-04-01", "close": 21.34, "volume": 493047.0}, {"date": "2019-04-02", "close": 21.1, "volume": 527639.0}, {"date": "2019-04-03", "close": 21.11, "volume": 398425.0}, {"date": "2019-04-04", "close": 21.36, "volume": 416046.0}, {"date": "2019-04-05", "close": 21.44, "volume": 603161.0}, {"date": "2019-04-08", "close": 21.47, "volume": 544158.0}, {"date": "2019-04-09", "close": 21.34, "volume": 400847.0}, {"date": "2019-04-10", "close": 21.04, "volume": 454118.0}, {"date": "2019-04-11", "close": 21.29, "volume": 928580.0}, {"date": "2019-04-12", "close": 21.29, "volume": 429356.0}, {"date": "2019-04-15", "close": 20.83, "volume": 361641.0}, {"date": "2019-04-16", "close": 21.32, "volume": 653858.0}, {"date": "2019-04-17", "close": 21.35, "volume": 450253.0}, {"date": "2019-04-18", "close": 21.62, "volume": 475117.0}, {"date": "2019-04-22", "close": 21.65, "volume": 431105.0}, {"date": "2019-04-23", "close": 21.65, "volume": 261390.0}, {"date": "2019-04-24", "close": 22.17, "volume": 453470.0}, {"date": "2019-04-25", "close": 21.32, "volume": 436917.0}, {"date": "2019-04-26", "close": 21.68, "volume": 275287.0}, {"date": "2019-04-29", "close": 20.99, "volume": 499089.0}, {"date": "2019-04-30", "close": 20.9, "volume": 784218.0}, {"date": "2019-05-01", "close": 20.28, "volume": 745403.0}, {"date": "2019-05-02", "close": 20.16, "volume": 1209765.0}, {"date": "2019-05-03", "close": 20.78, "volume": 1044438.0}, {"date": "2019-05-06", "close": 20.42, "volume": 825446.0}, {"date": "2019-05-07", "close": 20.0, "volume": 649218.0}, {"date": "2019-05-08", "close": 19.69, "volume": 672912.0}, {"date": "2019-05-09", "close": 19.9, "volume": 851916.0}, {"date": "2019-05-10", "close": 19.74, "volume": 706654.0}, {"date": "2019-05-13", "close": 18.87, "volume": 421896.0}, {"date": "2019-05-14", "close": 19.2, "volume": 815689.0}, {"date": "2019-05-15", "close": 19.27, "volume": 529036.0}, {"date": "2019-05-16", "close": 19.49, "volume": 722697.0}, {"date": "2019-05-17", "close": 18.98, "volume": 710152.0}, {"date": "2019-05-20", "close": 18.67, "volume": 1364156.0}, {"date": "2019-05-21", "close": 19.0, "volume": 1055137.0}, {"date": "2019-05-22", "close": 18.52, "volume": 600755.0}, {"date": "2019-05-23", "close": 18.13, "volume": 610737.0}, {"date": "2019-05-24", "close": 17.98, "volume": 521971.0}, {"date": "2019-05-28", "close": 17.65, "volume": 1393783.0}, {"date": "2019-05-29", "close": 17.37, "volume": 1490886.0}, {"date": "2019-05-30", "close": 17.18, "volume": 529314.0}, {"date": "2019-05-31", "close": 16.8, "volume": 790270.0}, {"date": "2019-06-03", "close": 16.76, "volume": 1865946.0}, {"date": "2019-06-04", "close": 17.75, "volume": 1279809.0}, {"date": "2019-06-05", "close": 17.35, "volume": 1222825.0}, {"date": "2019-06-06", "close": 17.2, "volume": 1121527.0}, {"date": "2019-06-07", "close": 17.26, "volume": 442631.0}, {"date": "2019-06-10", "close": 17.66, "volume": 1675417.0}, {"date": "2019-06-11", "close": 17.96, "volume": 810185.0}, {"date": "2019-06-12", "close": 18.21, "volume": 563892.0}, {"date": "2019-06-13", "close": 18.43, "volume": 686642.0}, {"date": "2019-06-14", "close": 18.11, "volume": 456669.0}, {"date": "2019-06-17", "close": 17.61, "volume": 630178.0}, {"date": "2019-06-18", "close": 17.89, "volume": 1370185.0}, {"date": "2019-06-19", "close": 17.9, "volume": 878399.0}, {"date": "2019-06-20", "close": 18.17, "volume": 770107.0}, {"date": "2019-06-21", "close": 18.04, "volume": 1086521.0}, {"date": "2019-06-24", "close": 17.37, "volume": 694728.0}, {"date": "2019-06-25", "close": 17.12, "volume": 1484628.0}, {"date": "2019-06-26", "close": 17.57, "volume": 1187256.0}, {"date": "2019-06-27", "close": 17.99, "volume": 987290.0}, {"date": "2019-06-28", "close": 18.24, "volume": 2104325.0}, {"date": "2019-07-01", "close": 18.27, "volume": 656252.0}, {"date": "2019-07-02", "close": 17.94, "volume": 556224.0}, {"date": "2019-07-03", "close": 18.15, "volume": 339531.0}, {"date": "2019-07-05", "close": 18.03, "volume": 715044.0}, {"date": "2019-07-08", "close": 17.83, "volume": 506544.0}, {"date": "2019-07-09", "close": 17.65, "volume": 328563.0}, {"date": "2019-07-10", "close": 17.26, "volume": 356022.0}, {"date": "2019-07-11", "close": 17.13, "volume": 971973.0}, {"date": "2019-07-12", "close": 18.11, "volume": 1031864.0}, {"date": "2019-07-15", "close": 17.74, "volume": 593906.0}, {"date": "2019-07-16", "close": 18.52, "volume": 1262787.0}, {"date": "2019-07-17", "close": 18.16, "volume": 890780.0}, {"date": "2019-07-18", "close": 18.38, "volume": 420085.0}, {"date": "2019-07-19", "close": 18.81, "volume": 579611.0}, {"date": "2019-07-22", "close": 18.76, "volume": 769235.0}, {"date": "2019-07-23", "close": 18.95, "volume": 504256.0}, {"date": "2019-07-24", "close": 19.61, "volume": 1268276.0}, {"date": "2019-07-25", "close": 18.76, "volume": 1285737.0}, {"date": "2019-07-26", "close": 19.2, "volume": 974704.0}, {"date": "2019-07-29", "close": 19.08, "volume": 644529.0}, {"date": "2019-07-30", "close": 19.38, "volume": 477532.0}, {"date": "2019-07-31", "close": 19.3, "volume": 1002386.0}, {"date": "2019-08-01", "close": 19.23, "volume": 1104769.0}, {"date": "2019-08-02", "close": 19.41, "volume": 1263122.0}, {"date": "2019-08-05", "close": 18.72, "volume": 1254040.0}, {"date": "2019-08-06", "close": 19.09, "volume": 1433720.0}, {"date": "2019-08-07", "close": 18.93, "volume": 855570.0}, {"date": "2019-08-08", "close": 19.93, "volume": 1259295.0}, {"date": "2019-08-09", "close": 19.52, "volume": 1662135.0}, {"date": "2019-08-12", "close": 18.73, "volume": 598085.0}, {"date": "2019-08-13", "close": 19.18, "volume": 612519.0}, {"date": "2019-08-14", "close": 18.61, "volume": 1165801.0}, {"date": "2019-08-15", "close": 18.23, "volume": 573708.0}, {"date": "2019-08-16", "close": 18.85, "volume": 356164.0}, {"date": "2019-08-19", "close": 19.38, "volume": 483376.0}, {"date": "2019-08-20", "close": 19.08, "volume": 344023.0}, {"date": "2019-08-21", "close": 19.33, "volume": 498840.0}, {"date": "2019-08-22", "close": 19.01, "volume": 373694.0}, {"date": "2019-08-23", "close": 18.36, "volume": 440057.0}, {"date": "2019-08-26", "close": 18.43, "volume": 377594.0}, {"date": "2019-08-27", "close": 18.3, "volume": 622881.0}, {"date": "2019-08-28", "close": 18.53, "volume": 899915.0}, {"date": "2019-08-29", "close": 19.13, "volume": 419232.0}, {"date": "2019-08-30", "close": 19.44, "volume": 396936.0}, {"date": "2019-09-03", "close": 19.73, "volume": 1234866.0}, {"date": "2019-09-04", "close": 20.93, "volume": 1585588.0}, {"date": "2019-09-05", "close": 22.35, "volume": 1561970.0}, {"date": "2019-09-06", "close": 21.93, "volume": 1050057.0}, {"date": "2019-09-09", "close": 22.83, "volume": 787811.0}, {"date": "2019-09-10", "close": 22.65, "volume": 648999.0}, {"date": "2019-09-11", "close": 22.57, "volume": 1038805.0}, {"date": "2019-09-12", "close": 22.75, "volume": 733494.0}, {"date": "2019-09-13", "close": 22.48, "volume": 514255.0}, {"date": "2019-09-16", "close": 22.33, "volume": 791286.0}, {"date": "2019-09-17", "close": 22.18, "volume": 541551.0}, {"date": "2019-09-18", "close": 21.81, "volume": 768866.0}, {"date": "2019-09-19", "close": 21.89, "volume": 405200.0}, {"date": "2019-09-20", "close": 21.74, "volume": 653149.0}, {"date": "2019-09-23", "close": 21.67, "volume": 270131.0}, {"date": "2019-09-24", "close": 21.34, "volume": 1160563.0}, {"date": "2019-09-25", "close": 21.86, "volume": 320318.0}, {"date": "2019-09-26", "close": 21.66, "volume": 605054.0}, {"date": "2019-09-27", "close": 21.34, "volume": 548945.0}, {"date": "2019-09-30", "close": 21.72, "volume": 443321.0}, {"date": "2019-10-01", "close": 21.53, "volume": 535783.0}, {"date": "2019-10-02", "close": 21.53, "volume": 605924.0}, {"date": "2019-10-03", "close": 21.39, "volume": 538915.0}, {"date": "2019-10-04", "close": 21.43, "volume": 362341.0}, {"date": "2019-10-07", "close": 21.67, "volume": 350567.0}, {"date": "2019-10-08", "close": 21.18, "volume": 407286.0}, {"date": "2019-10-09", "close": 21.41, "volume": 436908.0}, {"date": "2019-10-10", "close": 21.43, "volume": 460570.0}, {"date": "2019-10-11", "close": 22.15, "volume": 449066.0}, {"date": "2019-10-14", "close": 21.93, "volume": 221429.0}, {"date": "2019-10-15", "close": 21.92, "volume": 427157.0}, {"date": "2019-10-16", "close": 22.55, "volume": 776352.0}, {"date": "2019-10-17", "close": 22.62, "volume": 356335.0}, {"date": "2019-10-18", "close": 22.65, "volume": 470888.0}, {"date": "2019-10-21", "close": 22.74, "volume": 333304.0}, {"date": "2019-10-22", "close": 23.04, "volume": 449478.0}, {"date": "2019-10-23", "close": 23.15, "volume": 479429.0}, {"date": "2019-10-24", "close": 22.65, "volume": 785069.0}, {"date": "2019-10-25", "close": 23.0, "volume": 345095.0}, {"date": "2019-10-28", "close": 23.08, "volume": 574779.0}, {"date": "2019-10-29", "close": 23.3, "volume": 522540.0}, {"date": "2019-10-30", "close": 22.77, "volume": 918792.0}, {"date": "2019-10-31", "close": 22.87, "volume": 860241.0}, {"date": "2019-11-01", "close": 23.75, "volume": 736213.0}, {"date": "2019-11-04", "close": 24.0, "volume": 860646.0}, {"date": "2019-11-05", "close": 23.99, "volume": 1167919.0}, {"date": "2019-11-06", "close": 23.83, "volume": 513208.0}, {"date": "2019-11-07", "close": 23.71, "volume": 366478.0}, {"date": "2019-11-08", "close": 23.89, "volume": 349387.0}, {"date": "2019-11-11", "close": 23.8, "volume": 270542.0}, {"date": "2019-11-12", "close": 23.59, "volume": 370008.0}, {"date": "2019-11-13", "close": 23.23, "volume": 192349.0}, {"date": "2019-11-14", "close": 23.32, "volume": 167620.0}, {"date": "2019-11-15", "close": 23.3, "volume": 316096.0}, {"date": "2019-11-18", "close": 23.38, "volume": 356845.0}, {"date": "2019-11-19", "close": 23.26, "volume": 288957.0}, {"date": "2019-11-20", "close": 22.97, "volume": 1047307.0}, {"date": "2019-11-21", "close": 22.75, "volume": 327263.0}, {"date": "2019-11-22", "close": 22.68, "volume": 309538.0}, {"date": "2019-11-25", "close": 22.79, "volume": 341794.0}, {"date": "2019-11-26", "close": 22.89, "volume": 322187.0}, {"date": "2019-11-27", "close": 22.83, "volume": 207153.0}, {"date": "2019-11-29", "close": 22.75, "volume": 101532.0}, {"date": "2019-12-02", "close": 22.38, "volume": 230823.0}, {"date": "2019-12-03", "close": 21.84, "volume": 366966.0}, {"date": "2019-12-04", "close": 22.03, "volume": 381353.0}, {"date": "2019-12-05", "close": 22.28, "volume": 316952.0}, {"date": "2019-12-06", "close": 22.37, "volume": 363920.0}, {"date": "2019-12-09", "close": 22.41, "volume": 284101.0}, {"date": "2019-12-10", "close": 22.25, "volume": 249108.0}, {"date": "2019-12-11", "close": 22.25, "volume": 217724.0}, {"date": "2019-12-12", "close": 22.38, "volume": 391720.0}, {"date": "2019-12-13", "close": 22.1, "volume": 370639.0}, {"date": "2019-12-16", "close": 21.93, "volume": 479543.0}, {"date": "2019-12-17", "close": 21.95, "volume": 367229.0}, {"date": "2019-12-18", "close": 21.7, "volume": 511704.0}, {"date": "2019-12-19", "close": 21.67, "volume": 1189152.0}, {"date": "2019-12-20", "close": 21.91, "volume": 1964373.0}, {"date": "2019-12-23", "close": 21.58, "volume": 759072.0}, {"date": "2019-12-24", "close": 21.68, "volume": 140995.0}, {"date": "2019-12-26", "close": 21.74, "volume": 618942.0}, {"date": "2019-12-27", "close": 21.67, "volume": 395089.0}, {"date": "2019-12-30", "close": 21.48, "volume": 629234.0}, {"date": "2019-12-31", "close": 21.82, "volume": 214070.0}, {"date": "2020-01-02", "close": 22.11, "volume": 405401.0}, {"date": "2020-01-03", "close": 22.39, "volume": 498855.0}, {"date": "2020-01-06", "close": 22.22, "volume": 616529.0}, {"date": "2020-01-07", "close": 22.46, "volume": 309861.0}, {"date": "2020-01-08", "close": 22.41, "volume": 322746.0}, {"date": "2020-01-09", "close": 22.44, "volume": 601020.0}, {"date": "2020-01-10", "close": 22.68, "volume": 453666.0}, {"date": "2020-01-13", "close": 22.98, "volume": 294936.0}, {"date": "2020-01-14", "close": 23.34, "volume": 585861.0}, {"date": "2020-01-15", "close": 23.67, "volume": 940906.0}, {"date": "2020-01-16", "close": 23.77, "volume": 517904.0}, {"date": "2020-01-17", "close": 23.68, "volume": 389022.0}, {"date": "2020-01-21", "close": 23.3, "volume": 464464.0}, {"date": "2020-01-22", "close": 23.07, "volume": 611841.0}, {"date": "2020-01-23", "close": 23.05, "volume": 469639.0}, {"date": "2020-01-24", "close": 22.74, "volume": 300689.0}, {"date": "2020-01-27", "close": 22.56, "volume": 237599.0}, {"date": "2020-01-28", "close": 22.59, "volume": 287576.0}, {"date": "2020-01-29", "close": 22.86, "volume": 619499.0}, {"date": "2020-01-30", "close": 23.45, "volume": 466088.0}, {"date": "2020-01-31", "close": 22.27, "volume": 623051.0}, {"date": "2020-02-03", "close": 22.85, "volume": 425835.0}, {"date": "2020-02-04", "close": 22.63, "volume": 635175.0}, {"date": "2020-02-05", "close": 23.0, "volume": 379205.0}, {"date": "2020-02-06", "close": 23.13, "volume": 367809.0}, {"date": "2020-02-07", "close": 23.17, "volume": 460459.0}, {"date": "2020-02-10", "close": 22.46, "volume": 209901.0}, {"date": "2020-02-11", "close": 22.4, "volume": 278109.0}, {"date": "2020-02-12", "close": 22.58, "volume": 429403.0}, {"date": "2020-02-13", "close": 22.5, "volume": 448048.0}, {"date": "2020-02-14", "close": 22.04, "volume": 213945.0}, {"date": "2020-02-18", "close": 22.02, "volume": 381398.0}, {"date": "2020-02-19", "close": 21.95, "volume": 382331.0}, {"date": "2020-02-20", "close": 21.87, "volume": 856817.0}, {"date": "2020-02-21", "close": 21.62, "volume": 647275.0}, {"date": "2020-02-24", "close": 20.65, "volume": 889892.0}, {"date": "2020-02-25", "close": 20.0, "volume": 590472.0}, {"date": "2020-02-26", "close": 19.05, "volume": 404140.0}, {"date": "2020-02-27", "close": 18.11, "volume": 776636.0}, {"date": "2020-02-28", "close": 17.91, "volume": 850748.0}, {"date": "2020-03-02", "close": 18.32, "volume": 503050.0}, {"date": "2020-03-03", "close": 18.21, "volume": 772136.0}, {"date": "2020-03-04", "close": 18.74, "volume": 328542.0}, {"date": "2020-03-05", "close": 17.93, "volume": 806797.0}, {"date": "2020-03-06", "close": 17.95, "volume": 735302.0}, {"date": "2020-03-09", "close": 17.17, "volume": 1031395.0}, {"date": "2020-03-10", "close": 17.8, "volume": 1052778.0}, {"date": "2020-03-11", "close": 17.2, "volume": 445014.0}, {"date": "2020-03-12", "close": 16.71, "volume": 734677.0}, {"date": "2020-03-13", "close": 18.07, "volume": 647169.0}, {"date": "2020-03-16", "close": 16.61, "volume": 773994.0}, {"date": "2020-03-17", "close": 17.94, "volume": 1015015.0}, {"date": "2020-03-18", "close": 18.44, "volume": 1000909.0}, {"date": "2020-03-19", "close": 18.0, "volume": 1041742.0}, {"date": "2020-03-20", "close": 18.1, "volume": 1292389.0}, {"date": "2020-03-23", "close": 17.04, "volume": 907791.0}, {"date": "2020-03-24", "close": 17.79, "volume": 719019.0}, {"date": "2020-03-25", "close": 18.44, "volume": 736860.0}, {"date": "2020-03-26", "close": 17.85, "volume": 1153166.0}, {"date": "2020-03-27", "close": 17.76, "volume": 1191576.0}, {"date": "2020-03-30", "close": 19.0, "volume": 1023597.0}, {"date": "2020-03-31", "close": 19.34, "volume": 938490.0}, {"date": "2020-04-01", "close": 18.53, "volume": 920765.0}, {"date": "2020-04-02", "close": 18.62, "volume": 827529.0}, {"date": "2020-04-03", "close": 18.59, "volume": 1013822.0}, {"date": "2020-04-06", "close": 19.3, "volume": 850282.0}, {"date": "2020-04-07", "close": 19.46, "volume": 1063351.0}, {"date": "2020-04-08", "close": 19.83, "volume": 573283.0}, {"date": "2020-04-09", "close": 20.25, "volume": 740063.0}, {"date": "2020-04-13", "close": 19.65, "volume": 897385.0}, {"date": "2020-04-14", "close": 20.18, "volume": 896840.0}, {"date": "2020-04-15", "close": 20.45, "volume": 803805.0}, {"date": "2020-04-16", "close": 20.96, "volume": 1045603.0}, {"date": "2020-04-17", "close": 21.43, "volume": 797543.0}, {"date": "2020-04-20", "close": 21.03, "volume": 546699.0}, {"date": "2020-04-21", "close": 20.45, "volume": 584119.0}, {"date": "2020-04-22", "close": 20.54, "volume": 382629.0}, {"date": "2020-04-23", "close": 20.8, "volume": 518169.0}, {"date": "2020-04-24", "close": 21.0, "volume": 780545.0}, {"date": "2020-04-27", "close": 22.12, "volume": 1229482.0}, {"date": "2020-04-28", "close": 21.71, "volume": 751165.0}, {"date": "2020-04-29", "close": 22.28, "volume": 1119351.0}, {"date": "2020-04-30", "close": 21.91, "volume": 1030372.0}, {"date": "2020-05-01", "close": 22.31, "volume": 878958.0}, {"date": "2020-05-04", "close": 20.99, "volume": 1029706.0}, {"date": "2020-05-05", "close": 21.45, "volume": 808837.0}, {"date": "2020-05-06", "close": 21.23, "volume": 623214.0}, {"date": "2020-05-07", "close": 21.22, "volume": 541968.0}, {"date": "2020-05-08", "close": 21.63, "volume": 430494.0}, {"date": "2020-05-11", "close": 22.29, "volume": 582873.0}, {"date": "2020-05-12", "close": 21.6, "volume": 616893.0}, {"date": "2020-05-13", "close": 21.26, "volume": 412912.0}, {"date": "2020-05-14", "close": 21.04, "volume": 617706.0}, {"date": "2020-05-15", "close": 21.03, "volume": 399593.0}, {"date": "2020-05-18", "close": 22.13, "volume": 599965.0}, {"date": "2020-05-19", "close": 21.61, "volume": 569379.0}, {"date": "2020-05-20", "close": 21.97, "volume": 617844.0}, {"date": "2020-05-21", "close": 21.85, "volume": 598412.0}, {"date": "2020-05-22", "close": 22.33, "volume": 1272305.0}, {"date": "2020-05-26", "close": 22.59, "volume": 939819.0}, {"date": "2020-05-27", "close": 23.01, "volume": 1143163.0}, {"date": "2020-05-28", "close": 23.69, "volume": 1014311.0}, {"date": "2020-05-29", "close": 24.17, "volume": 994038.0}, {"date": "2020-06-01", "close": 24.02, "volume": 788265.0}, {"date": "2020-06-02", "close": 23.9, "volume": 688239.0}, {"date": "2020-06-03", "close": 23.18, "volume": 849209.0}, {"date": "2020-06-04", "close": 23.14, "volume": 1209079.0}, {"date": "2020-06-05", "close": 23.25, "volume": 837800.0}, {"date": "2020-06-08", "close": 23.53, "volume": 774753.0}, {"date": "2020-06-09", "close": 23.26, "volume": 558285.0}, {"date": "2020-06-10", "close": 23.68, "volume": 751509.0}, {"date": "2020-06-11", "close": 22.19, "volume": 506362.0}, {"date": "2020-06-12", "close": 22.41, "volume": 602575.0}, {"date": "2020-06-15", "close": 22.76, "volume": 1091699.0}, {"date": "2020-06-16", "close": 23.23, "volume": 674265.0}, {"date": "2020-06-17", "close": 23.86, "volume": 693032.0}, {"date": "2020-06-18", "close": 24.19, "volume": 763364.0}, {"date": "2020-06-19", "close": 23.81, "volume": 719709.0}, {"date": "2020-06-22", "close": 23.64, "volume": 560569.0}, {"date": "2020-06-23", "close": 23.99, "volume": 682454.0}, {"date": "2020-06-24", "close": 23.69, "volume": 492742.0}, {"date": "2020-06-25", "close": 23.53, "volume": 533958.0}, {"date": "2020-06-26", "close": 23.71, "volume": 840979.0}, {"date": "2020-06-29", "close": 24.13, "volume": 389331.0}, {"date": "2020-06-30", "close": 24.67, "volume": 784987.0}, {"date": "2020-07-01", "close": 24.06, "volume": 511320.0}, {"date": "2020-07-02", "close": 24.25, "volume": 410184.0}, {"date": "2020-07-06", "close": 24.69, "volume": 395517.0}, {"date": "2020-07-07", "close": 25.24, "volume": 601599.0}, {"date": "2020-07-08", "close": 25.29, "volume": 394721.0}, {"date": "2020-07-09", "close": 25.24, "volume": 314627.0}, {"date": "2020-07-10", "close": 25.12, "volume": 509972.0}, {"date": "2020-07-13", "close": 24.57, "volume": 574294.0}, {"date": "2020-07-14", "close": 25.14, "volume": 724238.0}, {"date": "2020-07-15", "close": 25.37, "volume": 397995.0}, {"date": "2020-07-16", "close": 25.61, "volume": 478325.0}, {"date": "2020-07-17", "close": 26.23, "volume": 631277.0}, {"date": "2020-07-20", "close": 25.98, "volume": 444743.0}, {"date": "2020-07-21", "close": 25.9, "volume": 968788.0}, {"date": "2020-07-22", "close": 25.53, "volume": 437167.0}, {"date": "2020-07-23", "close": 25.26, "volume": 679043.0}, {"date": "2020-07-24", "close": 25.06, "volume": 482154.0}, {"date": "2020-07-27", "close": 25.07, "volume": 1049118.0}, {"date": "2020-07-28", "close": 24.65, "volume": 611457.0}, {"date": "2020-07-29", "close": 25.04, "volume": 639976.0}, {"date": "2020-07-30", "close": 24.67, "volume": 972296.0}, {"date": "2020-07-31", "close": 25.13, "volume": 597484.0}, {"date": "2020-08-03", "close": 25.27, "volume": 492261.0}, {"date": "2020-08-04", "close": 25.54, "volume": 415065.0}, {"date": "2020-08-05", "close": 24.53, "volume": 573659.0}, {"date": "2020-08-06", "close": 24.62, "volume": 497732.0}, {"date": "2020-08-07", "close": 24.89, "volume": 530768.0}, {"date": "2020-08-10", "close": 25.49, "volume": 497757.0}, {"date": "2020-08-11", "close": 25.65, "volume": 684338.0}, {"date": "2020-08-12", "close": 26.45, "volume": 747694.0}, {"date": "2020-08-13", "close": 25.95, "volume": 386362.0}, {"date": "2020-08-14", "close": 25.98, "volume": 502362.0}, {"date": "2020-08-17", "close": 26.4, "volume": 423585.0}, {"date": "2020-08-18", "close": 26.32, "volume": 257705.0}, {"date": "2020-08-19", "close": 26.57, "volume": 256413.0}, {"date": "2020-08-20", "close": 26.59, "volume": 374674.0}, {"date": "2020-08-21", "close": 27.25, "volume": 491104.0}, {"date": "2020-08-24", "close": 27.08, "volume": 311046.0}, {"date": "2020-08-25", "close": 27.11, "volume": 252916.0}, {"date": "2020-08-26", "close": 27.4, "volume": 262498.0}, {"date": "2020-08-27", "close": 27.2, "volume": 280016.0}, {"date": "2020-08-28", "close": 27.2, "volume": 377620.0}, {"date": "2020-08-31", "close": 27.06, "volume": 494407.0}, {"date": "2020-09-01", "close": 27.55, "volume": 361436.0}, {"date": "2020-09-02", "close": 27.44, "volume": 433707.0}, {"date": "2020-09-03", "close": 27.11, "volume": 367252.0}, {"date": "2020-09-04", "close": 27.17, "volume": 439718.0}, {"date": "2020-09-08", "close": 27.12, "volume": 505612.0}, {"date": "2020-09-09", "close": 27.76, "volume": 450788.0}, {"date": "2020-09-10", "close": 26.84, "volume": 716901.0}, {"date": "2020-09-11", "close": 26.52, "volume": 567489.0}, {"date": "2020-09-14", "close": 25.79, "volume": 574076.0}, {"date": "2020-09-15", "close": 26.36, "volume": 456867.0}, {"date": "2020-09-16", "close": 25.83, "volume": 416414.0}, {"date": "2020-09-17", "close": 26.23, "volume": 592590.0}, {"date": "2020-09-18", "close": 25.69, "volume": 613373.0}, {"date": "2020-09-21", "close": 25.31, "volume": 363400.0}, {"date": "2020-09-22", "close": 25.05, "volume": 291485.0}, {"date": "2020-09-23", "close": 25.24, "volume": 342789.0}, {"date": "2020-09-24", "close": 25.26, "volume": 378233.0}, {"date": "2020-09-25", "close": 25.1, "volume": 313517.0}, {"date": "2020-09-28", "close": 25.45, "volume": 477944.0}, {"date": "2020-09-29", "close": 25.12, "volume": 253175.0}, {"date": "2020-09-30", "close": 24.73, "volume": 465166.0}, {"date": "2020-10-01", "close": 24.9, "volume": 507805.0}, {"date": "2020-10-02", "close": 25.11, "volume": 392180.0}, {"date": "2020-10-05", "close": 25.02, "volume": 664612.0}, {"date": "2020-10-06", "close": 24.84, "volume": 862068.0}, {"date": "2020-10-07", "close": 25.56, "volume": 518093.0}, {"date": "2020-10-08", "close": 25.6, "volume": 377901.0}, {"date": "2020-10-09", "close": 24.91, "volume": 522101.0}, {"date": "2020-10-12", "close": 24.58, "volume": 893014.0}, {"date": "2020-10-13", "close": 25.33, "volume": 527975.0}, {"date": "2020-10-14", "close": 25.2, "volume": 317253.0}, {"date": "2020-10-15", "close": 25.61, "volume": 530653.0}, {"date": "2020-10-16", "close": 24.46, "volume": 519910.0}, {"date": "2020-10-19", "close": 23.42, "volume": 515812.0}, {"date": "2020-10-20", "close": 23.77, "volume": 451225.0}, {"date": "2020-10-21", "close": 23.62, "volume": 571595.0}, {"date": "2020-10-22", "close": 23.91, "volume": 324159.0}, {"date": "2020-10-23", "close": 24.03, "volume": 649614.0}, {"date": "2020-10-26", "close": 24.09, "volume": 925247.0}, {"date": "2020-10-27", "close": 23.3, "volume": 624597.0}, {"date": "2020-10-28", "close": 22.83, "volume": 1026732.0}, {"date": "2020-10-29", "close": 22.63, "volume": 760516.0}, {"date": "2020-10-30", "close": 22.06, "volume": 1024694.0}, {"date": "2020-11-02", "close": 22.12, "volume": 1226479.0}, {"date": "2020-11-03", "close": 23.14, "volume": 999462.0}, {"date": "2020-11-04", "close": 22.88, "volume": 734684.0}, {"date": "2020-11-05", "close": 23.69, "volume": 1014412.0}, {"date": "2020-11-06", "close": 20.99, "volume": 633820.0}, {"date": "2020-11-09", "close": 21.89, "volume": 1422140.0}, {"date": "2020-11-10", "close": 22.22, "volume": 934910.0}, {"date": "2020-11-11", "close": 21.67, "volume": 797878.0}, {"date": "2020-11-12", "close": 21.37, "volume": 467938.0}, {"date": "2020-11-13", "close": 21.78, "volume": 305639.0}, {"date": "2020-11-16", "close": 22.01, "volume": 590424.0}, {"date": "2020-11-17", "close": 22.24, "volume": 551058.0}, {"date": "2020-11-18", "close": 21.92, "volume": 651272.0}, {"date": "2020-11-19", "close": 21.98, "volume": 365314.0}, {"date": "2020-11-20", "close": 21.77, "volume": 535731.0}, {"date": "2020-11-23", "close": 21.26, "volume": 689526.0}, {"date": "2020-11-24", "close": 21.66, "volume": 906400.0}, {"date": "2020-11-25", "close": 21.31, "volume": 510535.0}, {"date": "2020-11-27", "close": 21.31, "volume": 183793.0}, {"date": "2020-11-30", "close": 20.9, "volume": 596164.0}, {"date": "2020-12-01", "close": 21.23, "volume": 449917.0}, {"date": "2020-12-02", "close": 21.07, "volume": 388239.0}, {"date": "2020-12-03", "close": 20.67, "volume": 626460.0}, {"date": "2020-12-04", "close": 21.26, "volume": 548727.0}, {"date": "2020-12-07", "close": 21.18, "volume": 402820.0}, {"date": "2020-12-08", "close": 20.92, "volume": 927302.0}, {"date": "2020-12-09", "close": 21.21, "volume": 468512.0}, {"date": "2020-12-10", "close": 21.09, "volume": 597283.0}, {"date": "2020-12-11", "close": 21.01, "volume": 647031.0}, {"date": "2020-12-14", "close": 20.36, "volume": 949766.0}, {"date": "2020-12-15", "close": 20.42, "volume": 940772.0}, {"date": "2020-12-16", "close": 20.43, "volume": 970843.0}, {"date": "2020-12-17", "close": 20.66, "volume": 630459.0}, {"date": "2020-12-18", "close": 20.71, "volume": 1739180.0}, {"date": "2020-12-21", "close": 20.83, "volume": 719360.0}, {"date": "2020-12-22", "close": 20.68, "volume": 511237.0}, {"date": "2020-12-23", "close": 20.72, "volume": 498621.0}, {"date": "2020-12-24", "close": 20.73, "volume": 135168.0}, {"date": "2020-12-28", "close": 20.68, "volume": 365625.0}, {"date": "2020-12-29", "close": 20.56, "volume": 450528.0}, {"date": "2020-12-30", "close": 20.49, "volume": 410682.0}, {"date": "2020-12-31", "close": 20.7, "volume": 409938.0}, {"date": "2021-01-04", "close": 20.46, "volume": 550171.0}, {"date": "2021-01-05", "close": 20.96, "volume": 833059.0}, {"date": "2021-01-06", "close": 21.93, "volume": 850497.0}, {"date": "2021-01-07", "close": 22.07, "volume": 951539.0}, {"date": "2021-01-08", "close": 22.24, "volume": 1313574.0}, {"date": "2021-01-11", "close": 22.15, "volume": 614988.0}, {"date": "2021-01-12", "close": 22.54, "volume": 794792.0}, {"date": "2021-01-13", "close": 22.32, "volume": 593851.0}, {"date": "2021-01-14", "close": 22.76, "volume": 701000.0}, {"date": "2021-01-15", "close": 22.72, "volume": 484936.0}, {"date": "2021-01-19", "close": 23.37, "volume": 943927.0}, {"date": "2021-01-20", "close": 23.59, "volume": 665012.0}, {"date": "2021-01-21", "close": 23.41, "volume": 582008.0}, {"date": "2021-01-22", "close": 23.35, "volume": 663484.0}, {"date": "2021-01-25", "close": 23.52, "volume": 494640.0}, {"date": "2021-01-26", "close": 22.47, "volume": 647816.0}, {"date": "2021-01-27", "close": 21.53, "volume": 718234.0}, {"date": "2021-01-28", "close": 21.22, "volume": 707727.0}, {"date": "2021-01-29", "close": 21.0, "volume": 846195.0}, {"date": "2021-02-01", "close": 21.75, "volume": 809278.0}, {"date": "2021-02-02", "close": 21.81, "volume": 516138.0}, {"date": "2021-02-03", "close": 21.56, "volume": 473205.0}, {"date": "2021-02-04", "close": 22.14, "volume": 731978.0}, {"date": "2021-02-05", "close": 22.2, "volume": 448091.0}, {"date": "2021-02-08", "close": 22.2, "volume": 836686.0}, {"date": "2021-02-09", "close": 22.93, "volume": 523491.0}, {"date": "2021-02-10", "close": 22.72, "volume": 344770.0}, {"date": "2021-02-11", "close": 22.43, "volume": 361186.0}, {"date": "2021-02-12", "close": 22.63, "volume": 327623.0}, {"date": "2021-02-16", "close": 22.5, "volume": 292505.0}, {"date": "2021-02-17", "close": 22.57, "volume": 431385.0}, {"date": "2021-02-18", "close": 23.13, "volume": 531191.0}, {"date": "2021-02-19", "close": 23.44, "volume": 618537.0}, {"date": "2021-02-22", "close": 23.28, "volume": 522906.0}, {"date": "2021-02-23", "close": 23.28, "volume": 416299.0}, {"date": "2021-02-24", "close": 23.52, "volume": 337915.0}, {"date": "2021-02-25", "close": 23.43, "volume": 353214.0}, {"date": "2021-02-26", "close": 23.13, "volume": 530203.0}, {"date": "2021-03-01", "close": 23.73, "volume": 412126.0}, {"date": "2021-03-02", "close": 23.92, "volume": 376609.0}, {"date": "2021-03-03", "close": 24.51, "volume": 402424.0}, {"date": "2021-03-04", "close": 24.44, "volume": 467910.0}, {"date": "2021-03-05", "close": 25.0, "volume": 426531.0}, {"date": "2021-03-08", "close": 25.8, "volume": 1382079.0}, {"date": "2021-03-09", "close": 25.63, "volume": 783568.0}, {"date": "2021-03-10", "close": 24.64, "volume": 824991.0}, {"date": "2021-03-11", "close": 24.84, "volume": 758775.0}, {"date": "2021-03-12", "close": 25.28, "volume": 491549.0}, {"date": "2021-03-15", "close": 25.19, "volume": 324868.0}, {"date": "2021-03-16", "close": 24.99, "volume": 367791.0}, {"date": "2021-03-17", "close": 25.09, "volume": 427050.0}, {"date": "2021-03-18", "close": 25.38, "volume": 586555.0}, {"date": "2021-03-19", "close": 25.18, "volume": 656643.0}, {"date": "2021-03-22", "close": 24.65, "volume": 565698.0}, {"date": "2021-03-23", "close": 24.13, "volume": 527521.0}, {"date": "2021-03-24", "close": 24.29, "volume": 464513.0}, {"date": "2021-03-25", "close": 24.41, "volume": 306320.0}, {"date": "2021-03-26", "close": 25.3, "volume": 374056.0}, {"date": "2021-03-29", "close": 25.1, "volume": 438437.0}, {"date": "2021-03-30", "close": 25.33, "volume": 542118.0}, {"date": "2021-03-31", "close": 24.97, "volume": 648605.0}, {"date": "2021-04-01", "close": 25.14, "volume": 605105.0}, {"date": "2021-04-05", "close": 25.49, "volume": 499612.0}, {"date": "2021-04-06", "close": 25.25, "volume": 535875.0}, {"date": "2021-04-07", "close": 25.46, "volume": 626173.0}, {"date": "2021-04-08", "close": 25.3, "volume": 440464.0}, {"date": "2021-04-09", "close": 25.4, "volume": 317482.0}, {"date": "2021-04-12", "close": 25.69, "volume": 439989.0}, {"date": "2021-04-13", "close": 25.58, "volume": 267396.0}, {"date": "2021-04-14", "close": 25.25, "volume": 478204.0}, {"date": "2021-04-15", "close": 25.66, "volume": 564882.0}, {"date": "2021-04-16", "close": 25.56, "volume": 538847.0}, {"date": "2021-04-19", "close": 25.32, "volume": 326173.0}, {"date": "2021-04-20", "close": 25.15, "volume": 290998.0}, {"date": "2021-04-21", "close": 24.42, "volume": 486470.0}, {"date": "2021-04-22", "close": 24.36, "volume": 456054.0}, {"date": "2021-04-23", "close": 24.35, "volume": 330520.0}, {"date": "2021-04-26", "close": 23.73, "volume": 506349.0}, {"date": "2021-04-27", "close": 23.8, "volume": 466060.0}, {"date": "2021-04-28", "close": 23.73, "volume": 510394.0}, {"date": "2021-04-29", "close": 24.12, "volume": 446786.0}, {"date": "2021-04-30", "close": 24.23, "volume": 558982.0}, {"date": "2021-05-03", "close": 24.96, "volume": 463921.0}, {"date": "2021-05-04", "close": 25.33, "volume": 465758.0}, {"date": "2021-05-05", "close": 25.32, "volume": 354623.0}, {"date": "2021-05-06", "close": 25.93, "volume": 552852.0}, {"date": "2021-05-07", "close": 26.29, "volume": 455120.0}, {"date": "2021-05-10", "close": 26.43, "volume": 412767.0}, {"date": "2021-05-11", "close": 25.65, "volume": 388698.0}, {"date": "2021-05-12", "close": 25.2, "volume": 361911.0}, {"date": "2021-05-13", "close": 25.55, "volume": 420287.0}, {"date": "2021-05-14", "close": 25.73, "volume": 221087.0}, {"date": "2021-05-17", "close": 25.63, "volume": 217857.0}, {"date": "2021-05-18", "close": 25.42, "volume": 212563.0}, {"date": "2021-05-19", "close": 25.2, "volume": 353385.0}, {"date": "2021-05-20", "close": 24.9, "volume": 239343.0}, {"date": "2021-05-21", "close": 24.99, "volume": 201993.0}, {"date": "2021-05-24", "close": 24.86, "volume": 289822.0}, {"date": "2021-05-25", "close": 24.27, "volume": 307137.0}, {"date": "2021-05-26", "close": 24.46, "volume": 240634.0}, {"date": "2021-05-27", "close": 24.56, "volume": 431205.0}, {"date": "2021-05-28", "close": 24.49, "volume": 188595.0}, {"date": "2021-06-01", "close": 24.58, "volume": 559180.0}, {"date": "2021-06-02", "close": 24.06, "volume": 352185.0}, {"date": "2021-06-03", "close": 24.03, "volume": 360545.0}, {"date": "2021-06-04", "close": 23.67, "volume": 334907.0}, {"date": "2021-06-07", "close": 23.32, "volume": 496434.0}, {"date": "2021-06-08", "close": 23.48, "volume": 329132.0}, {"date": "2021-06-09", "close": 23.36, "volume": 380894.0}, {"date": "2021-06-10", "close": 22.69, "volume": 636669.0}, {"date": "2021-06-11", "close": 22.86, "volume": 646319.0}, {"date": "2021-06-14", "close": 22.53, "volume": 490462.0}, {"date": "2021-06-15", "close": 22.7, "volume": 730113.0}, {"date": "2021-06-16", "close": 22.45, "volume": 783162.0}, {"date": "2021-06-17", "close": 21.41, "volume": 942346.0}, {"date": "2021-06-18", "close": 21.29, "volume": 1233461.0}, {"date": "2021-06-21", "close": 21.47, "volume": 886630.0}, {"date": "2021-06-22", "close": 21.88, "volume": 924140.0}, {"date": "2021-06-23", "close": 21.78, "volume": 838295.0}, {"date": "2021-06-24", "close": 21.74, "volume": 641594.0}, {"date": "2021-06-25", "close": 21.86, "volume": 2161882.0}, {"date": "2021-06-28", "close": 21.71, "volume": 1045847.0}, {"date": "2021-06-29", "close": 21.89, "volume": 733165.0}, {"date": "2021-06-30", "close": 21.77, "volume": 634569.0}, {"date": "2021-07-01", "close": 22.14, "volume": 641780.0}, {"date": "2021-07-02", "close": 21.93, "volume": 428779.0}, {"date": "2021-07-06", "close": 21.51, "volume": 837048.0}, {"date": "2021-07-07", "close": 21.68, "volume": 531276.0}, {"date": "2021-07-08", "close": 21.39, "volume": 557070.0}, {"date": "2021-07-09", "close": 21.66, "volume": 509899.0}, {"date": "2021-07-12", "close": 21.58, "volume": 428237.0}, {"date": "2021-07-13", "close": 21.41, "volume": 495317.0}, {"date": "2021-07-14", "close": 21.84, "volume": 579642.0}, {"date": "2021-07-15", "close": 21.82, "volume": 735995.0}, {"date": "2021-07-16", "close": 21.24, "volume": 610802.0}, {"date": "2021-07-19", "close": 20.64, "volume": 534056.0}, {"date": "2021-07-20", "close": 21.09, "volume": 480077.0}, {"date": "2021-07-21", "close": 21.07, "volume": 403011.0}, {"date": "2021-07-22", "close": 21.0, "volume": 968735.0}, {"date": "2021-07-23", "close": 21.37, "volume": 467828.0}, {"date": "2021-07-26", "close": 21.33, "volume": 467235.0}, {"date": "2021-07-27", "close": 21.26, "volume": 301626.0}, {"date": "2021-07-28", "close": 21.15, "volume": 574538.0}, {"date": "2021-07-29", "close": 22.28, "volume": 833670.0}, {"date": "2021-07-30", "close": 22.44, "volume": 666770.0}, {"date": "2021-08-02", "close": 21.89, "volume": 550672.0}, {"date": "2021-08-03", "close": 21.95, "volume": 431269.0}, {"date": "2021-08-04", "close": 21.42, "volume": 630187.0}, {"date": "2021-08-05", "close": 21.47, "volume": 376259.0}, {"date": "2021-08-06", "close": 21.49, "volume": 366674.0}, {"date": "2021-08-09", "close": 21.23, "volume": 534577.0}, {"date": "2021-08-10", "close": 21.48, "volume": 590351.0}, {"date": "2021-08-11", "close": 21.97, "volume": 371422.0}, {"date": "2021-08-12", "close": 22.17, "volume": 713411.0}, {"date": "2021-08-13", "close": 22.39, "volume": 771056.0}, {"date": "2021-08-16", "close": 22.17, "volume": 729982.0}, {"date": "2021-08-17", "close": 22.06, "volume": 396117.0}, {"date": "2021-08-18", "close": 21.79, "volume": 405832.0}, {"date": "2021-08-19", "close": 21.77, "volume": 533568.0}, {"date": "2021-08-20", "close": 22.21, "volume": 324648.0}, {"date": "2021-08-23", "close": 22.3, "volume": 375168.0}, {"date": "2021-08-24", "close": 22.18, "volume": 305021.0}, {"date": "2021-08-25", "close": 22.21, "volume": 195499.0}, {"date": "2021-08-26", "close": 22.14, "volume": 386767.0}, {"date": "2021-08-27", "close": 22.79, "volume": 406242.0}, {"date": "2021-08-30", "close": 23.15, "volume": 698345.0}, {"date": "2021-08-31", "close": 22.54, "volume": 605566.0}, {"date": "2021-09-01", "close": 22.91, "volume": 384755.0}, {"date": "2021-09-02", "close": 23.06, "volume": 280805.0}, {"date": "2021-09-03", "close": 22.94, "volume": 240454.0}, {"date": "2021-09-07", "close": 22.97, "volume": 919979.0}, {"date": "2021-09-08", "close": 22.78, "volume": 305332.0}, {"date": "2021-09-09", "close": 22.27, "volume": 360457.0}, {"date": "2021-09-10", "close": 22.3, "volume": 406116.0}, {"date": "2021-09-13", "close": 22.38, "volume": 430072.0}, {"date": "2021-09-14", "close": 21.98, "volume": 499757.0}, {"date": "2021-09-15", "close": 22.8, "volume": 636827.0}, {"date": "2021-09-16", "close": 22.43, "volume": 325403.0}, {"date": "2021-09-17", "close": 22.38, "volume": 878822.0}, {"date": "2021-09-20", "close": 22.3, "volume": 356636.0}, {"date": "2021-09-21", "close": 22.85, "volume": 436473.0}, {"date": "2021-09-22", "close": 22.73, "volume": 400701.0}, {"date": "2021-09-23", "close": 22.84, "volume": 316389.0}, {"date": "2021-09-24", "close": 23.15, "volume": 341545.0}, {"date": "2021-09-27", "close": 23.47, "volume": 710949.0}, {"date": "2021-09-28", "close": 23.41, "volume": 308019.0}, {"date": "2021-09-29", "close": 23.18, "volume": 299666.0}, {"date": "2021-09-30", "close": 22.74, "volume": 301854.0}, {"date": "2021-10-01", "close": 22.58, "volume": 467895.0}, {"date": "2021-10-04", "close": 22.8, "volume": 896996.0}, {"date": "2021-10-05", "close": 23.54, "volume": 605596.0}, {"date": "2021-10-06", "close": 23.7, "volume": 462838.0}, {"date": "2021-10-07", "close": 23.49, "volume": 648502.0}, {"date": "2021-10-08", "close": 22.85, "volume": 995932.0}, {"date": "2021-10-11", "close": 22.59, "volume": 933695.0}, {"date": "2021-10-12", "close": 22.62, "volume": 1129844.0}, {"date": "2021-10-13", "close": 22.57, "volume": 421599.0}, {"date": "2021-10-14", "close": 23.26, "volume": 790862.0}, {"date": "2021-10-15", "close": 23.73, "volume": 869081.0}, {"date": "2021-10-18", "close": 23.99, "volume": 543043.0}, {"date": "2021-10-19", "close": 24.07, "volume": 452384.0}, {"date": "2021-10-20", "close": 24.49, "volume": 491700.0}, {"date": "2021-10-21", "close": 24.55, "volume": 626846.0}, {"date": "2021-10-22", "close": 24.77, "volume": 354176.0}, {"date": "2021-10-25", "close": 25.27, "volume": 676664.0}, {"date": "2021-10-26", "close": 25.02, "volume": 842877.0}, {"date": "2021-10-27", "close": 24.65, "volume": 1191911.0}, {"date": "2021-10-28", "close": 24.81, "volume": 1028952.0}, {"date": "2021-10-29", "close": 24.94, "volume": 893692.0}, {"date": "2021-11-01", "close": 25.78, "volume": 1112349.0}, {"date": "2021-11-02", "close": 25.36, "volume": 835411.0}, {"date": "2021-11-03", "close": 25.95, "volume": 853664.0}, {"date": "2021-11-04", "close": 25.96, "volume": 588410.0}, {"date": "2021-11-05", "close": 25.26, "volume": 806844.0}, {"date": "2021-11-08", "close": 25.39, "volume": 544673.0}, {"date": "2021-11-09", "close": 25.63, "volume": 578677.0}, {"date": "2021-11-10", "close": 25.51, "volume": 394070.0}, {"date": "2021-11-11", "close": 25.98, "volume": 412173.0}, {"date": "2021-11-12", "close": 26.16, "volume": 612981.0}, {"date": "2021-11-15", "close": 26.19, "volume": 467546.0}, {"date": "2021-11-16", "close": 26.08, "volume": 537281.0}, {"date": "2021-11-17", "close": 25.67, "volume": 549439.0}, {"date": "2021-11-18", "close": 25.52, "volume": 636386.0}, {"date": "2021-11-19", "close": 25.76, "volume": 474594.0}, {"date": "2021-11-22", "close": 25.79, "volume": 501680.0}, {"date": "2021-11-23", "close": 25.96, "volume": 412972.0}, {"date": "2021-11-24", "close": 25.84, "volume": 322889.0}, {"date": "2021-11-26", "close": 25.4, "volume": 232603.0}, {"date": "2021-11-29", "close": 25.19, "volume": 437983.0}, {"date": "2021-11-30", "close": 24.6, "volume": 773680.0}, {"date": "2021-12-01", "close": 23.97, "volume": 722677.0}, {"date": "2021-12-02", "close": 24.32, "volume": 576608.0}, {"date": "2021-12-03", "close": 24.67, "volume": 543391.0}, {"date": "2021-12-06", "close": 25.16, "volume": 385477.0}, {"date": "2021-12-07", "close": 25.36, "volume": 537579.0}, {"date": "2021-12-08", "close": 25.19, "volume": 548519.0}, {"date": "2021-12-09", "close": 25.52, "volume": 691602.0}, {"date": "2021-12-10", "close": 25.5, "volume": 616701.0}, {"date": "2021-12-13", "close": 26.18, "volume": 948152.0}, {"date": "2021-12-14", "close": 26.12, "volume": 1541851.0}, {"date": "2021-12-15", "close": 25.99, "volume": 498998.0}, {"date": "2021-12-16", "close": 25.61, "volume": 896920.0}, {"date": "2021-12-17", "close": 25.59, "volume": 1310215.0}, {"date": "2021-12-20", "close": 25.3, "volume": 581297.0}, {"date": "2021-12-21", "close": 25.8, "volume": 751029.0}, {"date": "2021-12-22", "close": 25.76, "volume": 667117.0}, {"date": "2021-12-23", "close": 26.17, "volume": 443346.0}, {"date": "2021-12-27", "close": 26.73, "volume": 260579.0}, {"date": "2021-12-28", "close": 26.78, "volume": 563355.0}, {"date": "2021-12-29", "close": 27.1, "volume": 427141.0}, {"date": "2021-12-30", "close": 26.87, "volume": 221262.0}, {"date": "2021-12-31", "close": 26.91, "volume": 233373.0}, {"date": "2022-01-03", "close": 26.53, "volume": 551360.0}, {"date": "2022-01-04", "close": 27.28, "volume": 436901.0}, {"date": "2022-01-05", "close": 26.97, "volume": 829407.0}, {"date": "2022-01-06", "close": 26.3, "volume": 689421.0}, {"date": "2022-01-07", "close": 26.15, "volume": 494351.0}, {"date": "2022-01-10", "close": 26.18, "volume": 574669.0}, {"date": "2022-01-11", "close": 26.17, "volume": 657459.0}, {"date": "2022-01-12", "close": 26.24, "volume": 353074.0}, {"date": "2022-01-13", "close": 26.38, "volume": 426641.0}, {"date": "2022-01-14", "close": 26.57, "volume": 633132.0}, {"date": "2022-01-18", "close": 27.1, "volume": 610149.0}, {"date": "2022-01-19", "close": 26.65, "volume": 748705.0}, {"date": "2022-01-20", "close": 26.23, "volume": 500350.0}, {"date": "2022-01-21", "close": 25.8, "volume": 558144.0}, {"date": "2022-01-24", "close": 26.42, "volume": 702284.0}, {"date": "2022-01-25", "close": 25.48, "volume": 455786.0}, {"date": "2022-01-26", "close": 25.29, "volume": 837295.0}, {"date": "2022-01-27", "close": 24.94, "volume": 584856.0}, {"date": "2022-01-28", "close": 25.24, "volume": 525984.0}, {"date": "2022-01-31", "close": 25.6, "volume": 583656.0}, {"date": "2022-02-01", "close": 25.77, "volume": 537051.0}, {"date": "2022-02-02", "close": 26.24, "volume": 985826.0}, {"date": "2022-02-03", "close": 26.13, "volume": 1034391.0}, {"date": "2022-02-04", "close": 25.42, "volume": 878579.0}, {"date": "2022-02-07", "close": 25.23, "volume": 726088.0}, {"date": "2022-02-08", "close": 25.74, "volume": 599071.0}, {"date": "2022-02-09", "close": 26.36, "volume": 459508.0}, {"date": "2022-02-10", "close": 26.11, "volume": 455225.0}, {"date": "2022-02-11", "close": 26.02, "volume": 638332.0}, {"date": "2022-02-14", "close": 26.15, "volume": 1003686.0}, {"date": "2022-02-15", "close": 25.91, "volume": 1002671.0}, {"date": "2022-02-16", "close": 25.85, "volume": 870974.0}, {"date": "2022-02-17", "close": 25.73, "volume": 558145.0}, {"date": "2022-02-18", "close": 26.08, "volume": 564021.0}, {"date": "2022-02-22", "close": 25.14, "volume": 718102.0}, {"date": "2022-02-23", "close": 25.09, "volume": 508684.0}, {"date": "2022-02-24", "close": 25.31, "volume": 707249.0}, {"date": "2022-02-25", "close": 25.87, "volume": 759742.0}, {"date": "2022-02-28", "close": 26.12, "volume": 861790.0}, {"date": "2022-03-01", "close": 26.28, "volume": 888200.0}, {"date": "2022-03-02", "close": 26.69, "volume": 586732.0}, {"date": "2022-03-03", "close": 26.79, "volume": 507591.0}, {"date": "2022-03-04", "close": 26.98, "volume": 763330.0}, {"date": "2022-03-07", "close": 25.92, "volume": 742666.0}, {"date": "2022-03-08", "close": 25.0, "volume": 722583.0}, {"date": "2022-03-09", "close": 25.68, "volume": 658029.0}, {"date": "2022-03-10", "close": 25.73, "volume": 771192.0}, {"date": "2022-03-11", "close": 25.24, "volume": 585875.0}, {"date": "2022-03-14", "close": 25.25, "volume": 810235.0}, {"date": "2022-03-15", "close": 25.65, "volume": 705914.0}, {"date": "2022-03-16", "close": 26.34, "volume": 792101.0}, {"date": "2022-03-17", "close": 26.19, "volume": 413563.0}, {"date": "2022-03-18", "close": 26.63, "volume": 1497193.0}, {"date": "2022-03-21", "close": 26.49, "volume": 488905.0}, {"date": "2022-03-22", "close": 26.57, "volume": 1002270.0}, {"date": "2022-03-23", "close": 26.1, "volume": 668064.0}, {"date": "2022-03-24", "close": 26.16, "volume": 795831.0}, {"date": "2022-03-25", "close": 26.1, "volume": 1072316.0}, {"date": "2022-03-28", "close": 26.29, "volume": 516152.0}, {"date": "2022-03-29", "close": 26.44, "volume": 640030.0}, {"date": "2022-03-30", "close": 26.35, "volume": 740527.0}, {"date": "2022-03-31", "close": 25.5, "volume": 1063145.0}, {"date": "2022-04-01", "close": 23.3, "volume": 2733175.0}, {"date": "2022-04-04", "close": 22.75, "volume": 1737571.0}, {"date": "2022-04-05", "close": 22.33, "volume": 2165906.0}, {"date": "2022-04-06", "close": 21.75, "volume": 1496517.0}, {"date": "2022-04-07", "close": 22.04, "volume": 1380815.0}, {"date": "2022-04-08", "close": 21.54, "volume": 2290523.0}, {"date": "2022-04-11", "close": 21.45, "volume": 1371809.0}, {"date": "2022-04-12", "close": 21.21, "volume": 932790.0}, {"date": "2022-04-13", "close": 21.8, "volume": 1102550.0}, {"date": "2022-04-14", "close": 21.62, "volume": 857708.0}, {"date": "2022-04-18", "close": 21.73, "volume": 597850.0}, {"date": "2022-04-19", "close": 22.27, "volume": 665040.0}, {"date": "2022-04-20", "close": 22.82, "volume": 833037.0}, {"date": "2022-04-21", "close": 22.77, "volume": 932210.0}, {"date": "2022-04-22", "close": 22.74, "volume": 850513.0}, {"date": "2022-04-25", "close": 23.42, "volume": 1006460.0}, {"date": "2022-04-26", "close": 22.96, "volume": 1079389.0}, {"date": "2022-04-27", "close": 22.85, "volume": 791653.0}, {"date": "2022-04-28", "close": 23.37, "volume": 1240403.0}, {"date": "2022-04-29", "close": 23.63, "volume": 1080984.0}, {"date": "2022-05-02", "close": 24.32, "volume": 1157095.0}, {"date": "2022-05-03", "close": 24.43, "volume": 1174072.0}, {"date": "2022-05-04", "close": 24.49, "volume": 2448934.0}, {"date": "2022-05-05", "close": 24.51, "volume": 1284217.0}, {"date": "2022-05-06", "close": 24.42, "volume": 950961.0}, {"date": "2022-05-09", "close": 24.27, "volume": 984113.0}, {"date": "2022-05-10", "close": 24.12, "volume": 1116877.0}, {"date": "2022-05-11", "close": 23.41, "volume": 1181622.0}, {"date": "2022-05-12", "close": 23.64, "volume": 1225229.0}, {"date": "2022-05-13", "close": 23.78, "volume": 1294089.0}, {"date": "2022-05-16", "close": 23.5, "volume": 733265.0}, {"date": "2022-05-17", "close": 24.44, "volume": 716962.0}, {"date": "2022-05-18", "close": 22.08, "volume": 785547.0}, {"date": "2022-05-19", "close": 22.13, "volume": 848566.0}, {"date": "2022-05-20", "close": 22.65, "volume": 659205.0}, {"date": "2022-05-23", "close": 22.91, "volume": 505056.0}, {"date": "2022-05-24", "close": 22.87, "volume": 784287.0}, {"date": "2022-05-25", "close": 23.85, "volume": 1212197.0}, {"date": "2022-05-26", "close": 24.01, "volume": 805475.0}, {"date": "2022-05-27", "close": 24.33, "volume": 1065827.0}, {"date": "2022-05-31", "close": 24.14, "volume": 819955.0}, {"date": "2022-06-01", "close": 24.17, "volume": 675372.0}, {"date": "2022-06-02", "close": 24.37, "volume": 587594.0}, {"date": "2022-06-03", "close": 24.56, "volume": 537982.0}, {"date": "2022-06-06", "close": 25.02, "volume": 803903.0}, {"date": "2022-06-07", "close": 24.45, "volume": 768921.0}, {"date": "2022-06-08", "close": 23.64, "volume": 552050.0}, {"date": "2022-06-09", "close": 23.36, "volume": 502793.0}, {"date": "2022-06-10", "close": 23.15, "volume": 487452.0}, {"date": "2022-06-13", "close": 22.64, "volume": 757909.0}, {"date": "2022-06-14", "close": 22.69, "volume": 861158.0}, {"date": "2022-06-15", "close": 23.02, "volume": 812323.0}, {"date": "2022-06-16", "close": 22.12, "volume": 770701.0}, {"date": "2022-06-17", "close": 21.66, "volume": 1168331.0}, {"date": "2022-06-21", "close": 21.94, "volume": 1120712.0}, {"date": "2022-06-22", "close": 21.9, "volume": 688073.0}, {"date": "2022-06-23", "close": 22.11, "volume": 518419.0}, {"date": "2022-06-24", "close": 22.67, "volume": 1081800.0}, {"date": "2022-06-27", "close": 22.78, "volume": 467191.0}, {"date": "2022-06-28", "close": 22.44, "volume": 509153.0}, {"date": "2022-06-29", "close": 22.42, "volume": 417944.0}, {"date": "2022-06-30", "close": 22.38, "volume": 442372.0}, {"date": "2022-07-01", "close": 22.73, "volume": 589582.0}, {"date": "2022-07-05", "close": 22.49, "volume": 522300.0}, {"date": "2022-07-06", "close": 22.79, "volume": 858736.0}, {"date": "2022-07-07", "close": 22.89, "volume": 461093.0}, {"date": "2022-07-08", "close": 22.9, "volume": 456233.0}, {"date": "2022-07-11", "close": 22.82, "volume": 388602.0}, {"date": "2022-07-12", "close": 23.0, "volume": 445557.0}, {"date": "2022-07-13", "close": 22.72, "volume": 410653.0}, {"date": "2022-07-14", "close": 22.55, "volume": 395154.0}, {"date": "2022-07-15", "close": 22.7, "volume": 403633.0}, {"date": "2022-07-18", "close": 22.68, "volume": 402801.0}, {"date": "2022-07-19", "close": 23.78, "volume": 378321.0}, {"date": "2022-07-20", "close": 23.84, "volume": 458877.0}, {"date": "2022-07-21", "close": 23.98, "volume": 422867.0}, {"date": "2022-07-22", "close": 24.03, "volume": 366409.0}, {"date": "2022-07-25", "close": 23.87, "volume": 419054.0}, {"date": "2022-07-26", "close": 23.87, "volume": 318335.0}, {"date": "2022-07-27", "close": 24.1, "volume": 402702.0}, {"date": "2022-07-28", "close": 24.88, "volume": 587410.0}, {"date": "2022-07-29", "close": 25.33, "volume": 711847.0}, {"date": "2022-08-01", "close": 24.77, "volume": 491476.0}, {"date": "2022-08-02", "close": 24.13, "volume": 606640.0}, {"date": "2022-08-03", "close": 24.29, "volume": 441579.0}, {"date": "2022-08-04", "close": 24.31, "volume": 360410.0}, {"date": "2022-08-05", "close": 24.69, "volume": 393153.0}, {"date": "2022-08-08", "close": 24.63, "volume": 350194.0}, {"date": "2022-08-09", "close": 24.16, "volume": 330892.0}, {"date": "2022-08-10", "close": 24.76, "volume": 361217.0}, {"date": "2022-08-11", "close": 25.15, "volume": 451710.0}, {"date": "2022-08-12", "close": 25.1, "volume": 251500.0}, {"date": "2022-08-15", "close": 25.02, "volume": 455505.0}, {"date": "2022-08-16", "close": 25.42, "volume": 226264.0}, {"date": "2022-08-17", "close": 24.74, "volume": 325166.0}, {"date": "2022-08-18", "close": 24.95, "volume": 449333.0}, {"date": "2022-08-19", "close": 24.8, "volume": 418233.0}, {"date": "2022-08-22", "close": 24.62, "volume": 571023.0}, {"date": "2022-08-23", "close": 24.72, "volume": 246498.0}, {"date": "2022-08-24", "close": 24.41, "volume": 280240.0}, {"date": "2022-08-25", "close": 24.64, "volume": 242219.0}, {"date": "2022-08-26", "close": 23.99, "volume": 266580.0}, {"date": "2022-08-29", "close": 23.63, "volume": 596720.0}, {"date": "2022-08-30", "close": 23.64, "volume": 413323.0}, {"date": "2022-08-31", "close": 22.86, "volume": 615068.0}, {"date": "2022-09-01", "close": 22.76, "volume": 484218.0}, {"date": "2022-09-02", "close": 22.52, "volume": 410858.0}, {"date": "2022-09-06", "close": 22.05, "volume": 596908.0}, {"date": "2022-09-07", "close": 22.4, "volume": 690477.0}, {"date": "2022-09-08", "close": 21.9, "volume": 504065.0}, {"date": "2022-09-09", "close": 22.45, "volume": 320603.0}, {"date": "2022-09-12", "close": 22.77, "volume": 483737.0}, {"date": "2022-09-13", "close": 22.24, "volume": 363846.0}, {"date": "2022-09-14", "close": 22.33, "volume": 563549.0}, {"date": "2022-09-15", "close": 21.94, "volume": 914766.0}, {"date": "2022-09-16", "close": 20.96, "volume": 969587.0}, {"date": "2022-09-19", "close": 21.51, "volume": 547971.0}, {"date": "2022-09-20", "close": 20.94, "volume": 492201.0}, {"date": "2022-09-21", "close": 21.09, "volume": 480270.0}, {"date": "2022-09-22", "close": 21.13, "volume": 625866.0}, {"date": "2022-09-23", "close": 20.81, "volume": 658116.0}, {"date": "2022-09-26", "close": 21.0, "volume": 471802.0}, {"date": "2022-09-27", "close": 21.04, "volume": 409235.0}, {"date": "2022-09-28", "close": 21.42, "volume": 547698.0}, {"date": "2022-09-29", "close": 21.07, "volume": 521867.0}, {"date": "2022-09-30", "close": 20.3, "volume": 818862.0}, {"date": "2022-10-03", "close": 21.25, "volume": 812453.0}, {"date": "2022-10-04", "close": 21.81, "volume": 637452.0}, {"date": "2022-10-05", "close": 21.56, "volume": 503859.0}, {"date": "2022-10-06", "close": 21.3, "volume": 702911.0}, {"date": "2022-10-07", "close": 20.75, "volume": 368835.0}, {"date": "2022-10-10", "close": 20.97, "volume": 581528.0}, {"date": "2022-10-11", "close": 21.13, "volume": 560850.0}, {"date": "2022-10-12", "close": 21.5, "volume": 574237.0}, {"date": "2022-10-13", "close": 21.82, "volume": 470649.0}, {"date": "2022-10-14", "close": 21.45, "volume": 386442.0}, {"date": "2022-10-17", "close": 21.82, "volume": 382031.0}, {"date": "2022-10-18", "close": 21.85, "volume": 574713.0}, {"date": "2022-10-19", "close": 21.68, "volume": 536636.0}, {"date": "2022-10-20", "close": 21.08, "volume": 686752.0}, {"date": "2022-10-21", "close": 21.47, "volume": 675384.0}, {"date": "2022-10-24", "close": 21.95, "volume": 480564.0}, {"date": "2022-10-25", "close": 22.13, "volume": 874897.0}, {"date": "2022-10-26", "close": 22.06, "volume": 493433.0}, {"date": "2022-10-27", "close": 21.84, "volume": 715863.0}, {"date": "2022-10-28", "close": 21.69, "volume": 704603.0}, {"date": "2022-10-31", "close": 22.24, "volume": 586863.0}, {"date": "2022-11-01", "close": 22.35, "volume": 607098.0}, {"date": "2022-11-02", "close": 21.88, "volume": 523974.0}, {"date": "2022-11-03", "close": 21.7, "volume": 469891.0}, {"date": "2022-11-04", "close": 22.17, "volume": 469992.0}, {"date": "2022-11-07", "close": 22.49, "volume": 392904.0}, {"date": "2022-11-08", "close": 22.4, "volume": 716722.0}, {"date": "2022-11-09", "close": 22.02, "volume": 327701.0}, {"date": "2022-11-10", "close": 23.49, "volume": 546158.0}, {"date": "2022-11-11", "close": 24.04, "volume": 973251.0}, {"date": "2022-11-14", "close": 24.55, "volume": 591100.0}, {"date": "2022-11-15", "close": 25.1, "volume": 1138127.0}, {"date": "2022-11-16", "close": 24.68, "volume": 840053.0}, {"date": "2022-11-17", "close": 24.66, "volume": 577392.0}, {"date": "2022-11-18", "close": 25.15, "volume": 551748.0}, {"date": "2022-11-21", "close": 25.17, "volume": 574394.0}, {"date": "2022-11-22", "close": 25.58, "volume": 821319.0}, {"date": "2022-11-23", "close": 25.45, "volume": 366865.0}, {"date": "2022-11-25", "close": 25.62, "volume": 148652.0}, {"date": "2022-11-28", "close": 25.28, "volume": 498748.0}, {"date": "2022-11-29", "close": 25.33, "volume": 557092.0}, {"date": "2022-11-30", "close": 25.76, "volume": 522720.0}, {"date": "2022-12-01", "close": 25.92, "volume": 351071.0}, {"date": "2022-12-02", "close": 25.76, "volume": 275046.0}, {"date": "2022-12-05", "close": 25.03, "volume": 371029.0}, {"date": "2022-12-06", "close": 25.16, "volume": 399831.0}, {"date": "2022-12-07", "close": 24.75, "volume": 392593.0}, {"date": "2022-12-08", "close": 24.71, "volume": 461109.0}, {"date": "2022-12-09", "close": 24.73, "volume": 513203.0}, {"date": "2022-12-12", "close": 25.19, "volume": 466840.0}, {"date": "2022-12-13", "close": 25.44, "volume": 1218742.0}, {"date": "2022-12-14", "close": 25.57, "volume": 489857.0}, {"date": "2022-12-15", "close": 24.44, "volume": 443864.0}, {"date": "2022-12-16", "close": 24.3, "volume": 708011.0}, {"date": "2022-12-19", "close": 23.96, "volume": 477429.0}, {"date": "2022-12-20", "close": 23.35, "volume": 664296.0}, {"date": "2022-12-21", "close": 24.18, "volume": 470267.0}, {"date": "2022-12-22", "close": 23.99, "volume": 301838.0}, {"date": "2022-12-23", "close": 24.09, "volume": 228257.0}, {"date": "2022-12-27", "close": 24.07, "volume": 293177.0}, {"date": "2022-12-28", "close": 23.57, "volume": 210327.0}, {"date": "2022-12-29", "close": 23.86, "volume": 347583.0}, {"date": "2022-12-30", "close": 23.4, "volume": 448638.0}, {"date": "2023-01-03", "close": 23.84, "volume": 457134.0}, {"date": "2023-01-04", "close": 24.26, "volume": 323686.0}, {"date": "2023-01-05", "close": 23.86, "volume": 407649.0}, {"date": "2023-01-06", "close": 24.75, "volume": 565919.0}, {"date": "2023-01-09", "close": 24.63, "volume": 734172.0}, {"date": "2023-01-10", "close": 24.68, "volume": 595696.0}, {"date": "2023-01-11", "close": 24.81, "volume": 434506.0}, {"date": "2023-01-12", "close": 24.68, "volume": 307674.0}, {"date": "2023-01-13", "close": 24.59, "volume": 595954.0}, {"date": "2023-01-17", "close": 24.82, "volume": 504022.0}, {"date": "2023-01-18", "close": 24.99, "volume": 658550.0}, {"date": "2023-01-19", "close": 24.84, "volume": 364607.0}, {"date": "2023-01-20", "close": 25.16, "volume": 340054.0}, {"date": "2023-01-23", "close": 25.85, "volume": 459387.0}, {"date": "2023-01-24", "close": 25.81, "volume": 391471.0}, {"date": "2023-01-25", "close": 26.0, "volume": 506195.0}, {"date": "2023-01-26", "close": 25.89, "volume": 628702.0}, {"date": "2023-01-27", "close": 26.25, "volume": 741638.0}, {"date": "2023-01-30", "close": 25.75, "volume": 688824.0}, {"date": "2023-01-31", "close": 26.5, "volume": 703187.0}, {"date": "2023-02-01", "close": 27.41, "volume": 776126.0}, {"date": "2023-02-02", "close": 30.38, "volume": 1807681.0}, {"date": "2023-02-03", "close": 29.66, "volume": 1201659.0}, {"date": "2023-02-06", "close": 29.85, "volume": 859036.0}, {"date": "2023-02-07", "close": 30.52, "volume": 1113708.0}, {"date": "2023-02-08", "close": 30.16, "volume": 804560.0}, {"date": "2023-02-09", "close": 29.16, "volume": 983750.0}, {"date": "2023-02-10", "close": 28.79, "volume": 612618.0}, {"date": "2023-02-13", "close": 29.19, "volume": 522875.0}, {"date": "2023-02-14", "close": 29.15, "volume": 850622.0}, {"date": "2023-02-15", "close": 28.86, "volume": 822780.0}, {"date": "2023-02-16", "close": 28.88, "volume": 667926.0}, {"date": "2023-02-17", "close": 28.85, "volume": 588109.0}, {"date": "2023-02-21", "close": 28.09, "volume": 587428.0}, {"date": "2023-02-22", "close": 27.93, "volume": 472356.0}, {"date": "2023-02-23", "close": 28.18, "volume": 333121.0}, {"date": "2023-02-24", "close": 28.04, "volume": 431098.0}, {"date": "2023-02-27", "close": 28.05, "volume": 788205.0}, {"date": "2023-02-28", "close": 28.06, "volume": 703382.0}, {"date": "2023-03-01", "close": 27.98, "volume": 486200.0}, {"date": "2023-03-02", "close": 28.78, "volume": 503697.0}, {"date": "2023-03-03", "close": 29.21, "volume": 527612.0}, {"date": "2023-03-06", "close": 28.5, "volume": 592326.0}, {"date": "2023-03-07", "close": 28.24, "volume": 554969.0}, {"date": "2023-03-08", "close": 28.52, "volume": 406546.0}, {"date": "2023-03-09", "close": 28.16, "volume": 367234.0}, {"date": "2023-03-10", "close": 27.66, "volume": 521146.0}, {"date": "2023-03-13", "close": 26.74, "volume": 654588.0}, {"date": "2023-03-14", "close": 26.35, "volume": 1059242.0}, {"date": "2023-03-15", "close": 26.36, "volume": 779930.0}, {"date": "2023-03-16", "close": 26.9, "volume": 582807.0}, {"date": "2023-03-17", "close": 26.18, "volume": 1045040.0}, {"date": "2023-03-20", "close": 25.91, "volume": 1056591.0}, {"date": "2023-03-21", "close": 26.39, "volume": 665584.0}, {"date": "2023-03-22", "close": 26.02, "volume": 424909.0}, {"date": "2023-03-23", "close": 25.55, "volume": 707233.0}, {"date": "2023-03-24", "close": 25.51, "volume": 458148.0}, {"date": "2023-03-27", "close": 26.15, "volume": 449700.0}, {"date": "2023-03-28", "close": 26.06, "volume": 321149.0}, {"date": "2023-03-29", "close": 26.0, "volume": 495335.0}, {"date": "2023-03-30", "close": 26.02, "volume": 281877.0}, {"date": "2023-03-31", "close": 26.75, "volume": 483581.0}, {"date": "2023-04-03", "close": 26.32, "volume": 482843.0}, {"date": "2023-04-04", "close": 25.97, "volume": 413753.0}, {"date": "2023-04-05", "close": 26.02, "volume": 564324.0}, {"date": "2023-04-06", "close": 25.86, "volume": 368542.0}, {"date": "2023-04-10", "close": 26.2, "volume": 741528.0}, {"date": "2023-04-11", "close": 26.55, "volume": 534341.0}, {"date": "2023-04-12", "close": 26.66, "volume": 469426.0}, {"date": "2023-04-13", "close": 26.35, "volume": 670808.0}, {"date": "2023-04-14", "close": 26.6, "volume": 493869.0}, {"date": "2023-04-17", "close": 26.55, "volume": 440336.0}, {"date": "2023-04-18", "close": 26.75, "volume": 446591.0}, {"date": "2023-04-19", "close": 27.03, "volume": 394633.0}, {"date": "2023-04-20", "close": 27.16, "volume": 413099.0}, {"date": "2023-04-21", "close": 27.13, "volume": 533395.0}, {"date": "2023-04-24", "close": 27.32, "volume": 429204.0}, {"date": "2023-04-25", "close": 26.57, "volume": 532957.0}, {"date": "2023-04-26", "close": 25.56, "volume": 595526.0}, {"date": "2023-04-27", "close": 25.85, "volume": 707169.0}, {"date": "2023-04-28", "close": 26.17, "volume": 821662.0}, {"date": "2023-05-01", "close": 26.52, "volume": 659457.0}, {"date": "2023-05-02", "close": 26.37, "volume": 546021.0}, {"date": "2023-05-03", "close": 26.69, "volume": 645370.0}, {"date": "2023-05-04", "close": 26.26, "volume": 551013.0}, {"date": "2023-05-05", "close": 26.68, "volume": 641174.0}, {"date": "2023-05-08", "close": 26.5, "volume": 595188.0}, {"date": "2023-05-09", "close": 26.17, "volume": 454401.0}, {"date": "2023-05-10", "close": 26.25, "volume": 503963.0}, {"date": "2023-05-11", "close": 26.45, "volume": 438520.0}, {"date": "2023-05-12", "close": 26.43, "volume": 298153.0}, {"date": "2023-05-15", "close": 26.4, "volume": 535157.0}, {"date": "2023-05-16", "close": 25.91, "volume": 409251.0}, {"date": "2023-05-17", "close": 26.22, "volume": 454542.0}, {"date": "2023-05-18", "close": 26.3, "volume": 294853.0}, {"date": "2023-05-19", "close": 26.13, "volume": 558458.0}, {"date": "2023-05-22", "close": 26.13, "volume": 777975.0}, {"date": "2023-05-23", "close": 25.93, "volume": 776819.0}, {"date": "2023-05-24", "close": 25.48, "volume": 582281.0}, {"date": "2023-05-25", "close": 26.24, "volume": 423373.0}, {"date": "2023-05-26", "close": 26.26, "volume": 353310.0}, {"date": "2023-05-30", "close": 26.55, "volume": 287447.0}, {"date": "2023-05-31", "close": 25.92, "volume": 547680.0}, {"date": "2023-06-01", "close": 26.16, "volume": 380785.0}, {"date": "2023-06-02", "close": 26.65, "volume": 347895.0}, {"date": "2023-06-05", "close": 26.04, "volume": 339074.0}, {"date": "2023-06-06", "close": 26.54, "volume": 345721.0}, {"date": "2023-06-07", "close": 27.15, "volume": 408408.0}, {"date": "2023-06-08", "close": 27.06, "volume": 341662.0}, {"date": "2023-06-09", "close": 26.55, "volume": 502514.0}, {"date": "2023-06-12", "close": 26.28, "volume": 641641.0}, {"date": "2023-06-13", "close": 26.58, "volume": 662364.0}, {"date": "2023-06-14", "close": 27.01, "volume": 917710.0}, {"date": "2023-06-15", "close": 27.36, "volume": 944453.0}, {"date": "2023-06-16", "close": 27.05, "volume": 1178413.0}, {"date": "2023-06-20", "close": 26.63, "volume": 823596.0}, {"date": "2023-06-21", "close": 26.79, "volume": 595041.0}, {"date": "2023-06-22", "close": 27.1, "volume": 488325.0}, {"date": "2023-06-23", "close": 27.13, "volume": 977662.0}, {"date": "2023-06-26", "close": 27.66, "volume": 663772.0}, {"date": "2023-06-27", "close": 28.06, "volume": 762990.0}, {"date": "2023-06-28", "close": 28.32, "volume": 626440.0}, {"date": "2023-06-29", "close": 28.96, "volume": 541423.0}, {"date": "2023-06-30", "close": 28.72, "volume": 739940.0}, {"date": "2023-07-03", "close": 28.65, "volume": 250062.0}, {"date": "2023-07-05", "close": 28.03, "volume": 536249.0}, {"date": "2023-07-06", "close": 27.8, "volume": 832388.0}, {"date": "2023-07-07", "close": 27.99, "volume": 563526.0}, {"date": "2023-07-10", "close": 28.33, "volume": 619400.0}, {"date": "2023-07-11", "close": 28.8, "volume": 446451.0}, {"date": "2023-07-12", "close": 28.71, "volume": 516604.0}, {"date": "2023-07-13", "close": 28.62, "volume": 525354.0}, {"date": "2023-07-14", "close": 28.32, "volume": 356810.0}, {"date": "2023-07-17", "close": 27.77, "volume": 527581.0}, {"date": "2023-07-18", "close": 28.89, "volume": 823416.0}, {"date": "2023-07-19", "close": 29.9, "volume": 780777.0}, {"date": "2023-07-20", "close": 29.68, "volume": 528530.0}, {"date": "2023-07-21", "close": 29.68, "volume": 558982.0}, {"date": "2023-07-24", "close": 29.79, "volume": 365697.0}, {"date": "2023-07-25", "close": 29.83, "volume": 403892.0}, {"date": "2023-07-26", "close": 30.58, "volume": 497519.0}, {"date": "2023-07-27", "close": 30.38, "volume": 405274.0}, {"date": "2023-07-28", "close": 31.2, "volume": 419338.0}, {"date": "2023-07-31", "close": 30.81, "volume": 792046.0}, {"date": "2023-08-01", "close": 30.87, "volume": 377961.0}, {"date": "2023-08-02", "close": 30.82, "volume": 531111.0}, {"date": "2023-08-03", "close": 31.47, "volume": 872790.0}, {"date": "2023-08-04", "close": 31.03, "volume": 570106.0}, {"date": "2023-08-07", "close": 30.86, "volume": 400328.0}, {"date": "2023-08-08", "close": 30.74, "volume": 285075.0}, {"date": "2023-08-09", "close": 30.48, "volume": 286179.0}, {"date": "2023-08-10", "close": 30.63, "volume": 367388.0}, {"date": "2023-08-11", "close": 30.89, "volume": 373083.0}, {"date": "2023-08-14", "close": 30.81, "volume": 291495.0}, {"date": "2023-08-15", "close": 30.44, "volume": 474971.0}, {"date": "2023-08-16", "close": 29.89, "volume": 363929.0}, {"date": "2023-08-17", "close": 29.17, "volume": 315816.0}, {"date": "2023-08-18", "close": 29.19, "volume": 410511.0}, {"date": "2023-08-21", "close": 29.27, "volume": 234582.0}, {"date": "2023-08-22", "close": 28.88, "volume": 860138.0}, {"date": "2023-08-23", "close": 29.16, "volume": 480103.0}, {"date": "2023-08-24", "close": 29.09, "volume": 282746.0}, {"date": "2023-08-25", "close": 29.03, "volume": 432461.0}, {"date": "2023-08-28", "close": 29.07, "volume": 299579.0}, {"date": "2023-08-29", "close": 29.4, "volume": 319228.0}, {"date": "2023-08-30", "close": 29.33, "volume": 790057.0}, {"date": "2023-08-31", "close": 28.91, "volume": 494563.0}, {"date": "2023-09-01", "close": 29.15, "volume": 523282.0}, {"date": "2023-09-05", "close": 28.51, "volume": 593821.0}, {"date": "2023-09-06", "close": 28.06, "volume": 574438.0}, {"date": "2023-09-07", "close": 27.99, "volume": 544898.0}, {"date": "2023-09-08", "close": 27.87, "volume": 410147.0}, {"date": "2023-09-11", "close": 27.96, "volume": 296904.0}, {"date": "2023-09-12", "close": 27.53, "volume": 454427.0}, {"date": "2023-09-13", "close": 27.96, "volume": 629474.0}, {"date": "2023-09-14", "close": 28.31, "volume": 658592.0}, {"date": "2023-09-15", "close": 28.23, "volume": 858272.0}, {"date": "2023-09-18", "close": 28.42, "volume": 729247.0}, {"date": "2023-09-19", "close": 28.21, "volume": 345487.0}, {"date": "2023-09-20", "close": 28.29, "volume": 396360.0}, {"date": "2023-09-21", "close": 27.9, "volume": 345711.0}, {"date": "2023-09-22", "close": 27.73, "volume": 267469.0}, {"date": "2023-09-25", "close": 28.12, "volume": 429056.0}, {"date": "2023-09-26", "close": 27.43, "volume": 682525.0}, {"date": "2023-09-27", "close": 27.31, "volume": 901176.0}, {"date": "2023-09-28", "close": 27.5, "volume": 733867.0}, {"date": "2023-09-29", "close": 27.69, "volume": 604288.0}, {"date": "2023-10-02", "close": 27.23, "volume": 473517.0}, {"date": "2023-10-03", "close": 26.78, "volume": 629054.0}, {"date": "2023-10-04", "close": 26.77, "volume": 503778.0}, {"date": "2023-10-05", "close": 26.59, "volume": 479085.0}, {"date": "2023-10-06", "close": 26.89, "volume": 409287.0}, {"date": "2023-10-09", "close": 27.17, "volume": 431554.0}, {"date": "2023-10-10", "close": 27.37, "volume": 559349.0}, {"date": "2023-10-11", "close": 27.53, "volume": 570579.0}, {"date": "2023-10-12", "close": 27.18, "volume": 526137.0}, {"date": "2023-10-13", "close": 26.84, "volume": 463900.0}, {"date": "2023-10-16", "close": 27.41, "volume": 358225.0}, {"date": "2023-10-17", "close": 27.86, "volume": 641164.0}, {"date": "2023-10-18", "close": 26.54, "volume": 728077.0}, {"date": "2023-10-19", "close": 26.26, "volume": 516312.0}, {"date": "2023-10-20", "close": 26.68, "volume": 650551.0}, {"date": "2023-10-23", "close": 26.34, "volume": 481577.0}, {"date": "2023-10-24", "close": 26.23, "volume": 475536.0}, {"date": "2023-10-25", "close": 25.95, "volume": 381982.0}, {"date": "2023-10-26", "close": 25.59, "volume": 600166.0}, {"date": "2023-10-27", "close": 25.02, "volume": 838011.0}, {"date": "2023-10-30", "close": 25.47, "volume": 455869.0}, {"date": "2023-10-31", "close": 25.33, "volume": 522707.0}, {"date": "2023-11-01", "close": 25.36, "volume": 527626.0}, {"date": "2023-11-02", "close": 22.16, "volume": 1301805.0}, {"date": "2023-11-03", "close": 22.14, "volume": 1294195.0}, {"date": "2023-11-06", "close": 21.98, "volume": 835045.0}, {"date": "2023-11-07", "close": 22.1, "volume": 653892.0}, {"date": "2023-11-08", "close": 21.77, "volume": 737408.0}, {"date": "2023-11-09", "close": 21.48, "volume": 593474.0}, {"date": "2023-11-10", "close": 22.12, "volume": 576874.0}, {"date": "2023-11-13", "close": 21.94, "volume": 544380.0}, {"date": "2023-11-14", "close": 22.51, "volume": 504875.0}, {"date": "2023-11-15", "close": 23.13, "volume": 1103921.0}, {"date": "2023-11-16", "close": 22.83, "volume": 554495.0}, {"date": "2023-11-17", "close": 22.68, "volume": 590677.0}, {"date": "2023-11-20", "close": 22.63, "volume": 628185.0}, {"date": "2023-11-21", "close": 22.74, "volume": 398303.0}, {"date": "2023-11-22", "close": 22.91, "volume": 392518.0}, {"date": "2023-11-24", "close": 23.01, "volume": 157675.0}, {"date": "2023-11-27", "close": 22.83, "volume": 365383.0}, {"date": "2023-11-28", "close": 22.74, "volume": 676149.0}, {"date": "2023-11-29", "close": 22.87, "volume": 476807.0}, {"date": "2023-11-30", "close": 23.03, "volume": 734916.0}, {"date": "2023-12-01", "close": 24.02, "volume": 696052.0}, {"date": "2023-12-04", "close": 24.16, "volume": 805972.0}, {"date": "2023-12-05", "close": 23.78, "volume": 540809.0}, {"date": "2023-12-06", "close": 23.67, "volume": 617426.0}, {"date": "2023-12-07", "close": 23.8, "volume": 1026080.0}, {"date": "2023-12-08", "close": 23.84, "volume": 531132.0}, {"date": "2023-12-11", "close": 24.04, "volume": 452076.0}, {"date": "2023-12-12", "close": 24.02, "volume": 555175.0}, {"date": "2023-12-13", "close": 24.21, "volume": 682133.0}, {"date": "2023-12-14", "close": 24.92, "volume": 695825.0}, {"date": "2023-12-15", "close": 25.14, "volume": 1106886.0}, {"date": "2023-12-18", "close": 24.76, "volume": 1596856.0}, {"date": "2023-12-19", "close": 25.22, "volume": 1008621.0}, {"date": "2023-12-20", "close": 24.98, "volume": 762407.0}, {"date": "2023-12-21", "close": 25.53, "volume": 555412.0}, {"date": "2023-12-22", "close": 25.75, "volume": 511440.0}, {"date": "2023-12-26", "close": 25.83, "volume": 623664.0}, {"date": "2023-12-27", "close": 25.52, "volume": 495256.0}, {"date": "2023-12-28", "close": 25.7, "volume": 549877.0}, {"date": "2023-12-29", "close": 25.45, "volume": 523107.0}, {"date": "2024-01-02", "close": 25.13, "volume": 547413.0}, {"date": "2024-01-03", "close": 24.51, "volume": 554968.0}, {"date": "2024-01-04", "close": 24.17, "volume": 924313.0}, {"date": "2024-01-05", "close": 24.36, "volume": 934022.0}, {"date": "2024-01-08", "close": 25.18, "volume": 988230.0}, {"date": "2024-01-09", "close": 24.58, "volume": 747015.0}, {"date": "2024-01-10", "close": 24.61, "volume": 717054.0}, {"date": "2024-01-11", "close": 24.29, "volume": 750230.0}, {"date": "2024-01-12", "close": 24.04, "volume": 631218.0}, {"date": "2024-01-16", "close": 24.2, "volume": 751322.0}, {"date": "2024-01-17", "close": 23.98, "volume": 496716.0}, {"date": "2024-01-18", "close": 24.36, "volume": 797139.0}, {"date": "2024-01-19", "close": 24.56, "volume": 789726.0}, {"date": "2024-01-22", "close": 25.28, "volume": 646426.0}, {"date": "2024-01-23", "close": 25.07, "volume": 489016.0}, {"date": "2024-01-24", "close": 24.82, "volume": 493369.0}, {"date": "2024-01-25", "close": 24.96, "volume": 640656.0}, {"date": "2024-01-26", "close": 24.82, "volume": 692326.0}, {"date": "2024-01-29", "close": 24.94, "volume": 766254.0}, {"date": "2024-01-30", "close": 24.72, "volume": 842893.0}, {"date": "2024-01-31", "close": 24.52, "volume": 1359948.0}, {"date": "2024-02-01", "close": 23.83, "volume": 1429114.0}, {"date": "2024-02-02", "close": 24.19, "volume": 1056025.0}, {"date": "2024-02-05", "close": 23.89, "volume": 863360.0}, {"date": "2024-02-06", "close": 24.23, "volume": 801552.0}, {"date": "2024-02-07", "close": 24.14, "volume": 998217.0}, {"date": "2024-02-08", "close": 24.22, "volume": 541494.0}, {"date": "2024-02-09", "close": 24.32, "volume": 496856.0}, {"date": "2024-02-12", "close": 24.73, "volume": 484185.0}, {"date": "2024-02-13", "close": 24.09, "volume": 589711.0}, {"date": "2024-02-14", "close": 24.19, "volume": 961300.0}, {"date": "2024-02-15", "close": 24.14, "volume": 865072.0}, {"date": "2024-02-16", "close": 23.74, "volume": 704573.0}, {"date": "2024-02-20", "close": 23.5, "volume": 593574.0}, {"date": "2024-02-21", "close": 23.72, "volume": 443378.0}, {"date": "2024-02-22", "close": 23.9, "volume": 386133.0}, {"date": "2024-02-23", "close": 23.84, "volume": 434881.0}, {"date": "2024-02-26", "close": 23.81, "volume": 583778.0}, {"date": "2024-02-27", "close": 23.91, "volume": 616355.0}, {"date": "2024-02-28", "close": 23.27, "volume": 799673.0}, {"date": "2024-02-29", "close": 23.55, "volume": 1398519.0}, {"date": "2024-03-01", "close": 22.92, "volume": 806154.0}, {"date": "2024-03-04", "close": 22.77, "volume": 937314.0}, {"date": "2024-03-05", "close": 22.54, "volume": 838872.0}, {"date": "2024-03-06", "close": 22.68, "volume": 642817.0}, {"date": "2024-03-07", "close": 23.16, "volume": 757489.0}, {"date": "2024-03-08", "close": 23.18, "volume": 630558.0}, {"date": "2024-03-11", "close": 23.27, "volume": 652587.0}, {"date": "2024-03-12", "close": 23.1, "volume": 672250.0}, {"date": "2024-03-13", "close": 23.04, "volume": 778826.0}, {"date": "2024-03-14", "close": 22.14, "volume": 1616153.0}, {"date": "2024-03-15", "close": 22.55, "volume": 4735729.0}, {"date": "2024-03-18", "close": 21.76, "volume": 1252651.0}, {"date": "2024-03-19", "close": 21.72, "volume": 1114496.0}, {"date": "2024-03-20", "close": 22.05, "volume": 1159900.0}, {"date": "2024-03-21", "close": 22.13, "volume": 630923.0}, {"date": "2024-03-22", "close": 21.9, "volume": 561367.0}, {"date": "2024-03-25", "close": 21.95, "volume": 718665.0}, {"date": "2024-03-26", "close": 21.94, "volume": 808008.0}, {"date": "2024-03-27", "close": 22.35, "volume": 799847.0}, {"date": "2024-03-28", "close": 22.64, "volume": 601243.0}, {"date": "2024-04-01", "close": 22.35, "volume": 679954.0}, {"date": "2024-04-02", "close": 22.26, "volume": 864922.0}, {"date": "2024-04-03", "close": 22.37, "volume": 1311042.0}, {"date": "2024-04-04", "close": 22.3, "volume": 747588.0}, {"date": "2024-04-05", "close": 22.6, "volume": 836095.0}, {"date": "2024-04-08", "close": 22.64, "volume": 640545.0}, {"date": "2024-04-09", "close": 22.85, "volume": 848915.0}, {"date": "2024-04-10", "close": 21.92, "volume": 631330.0}, {"date": "2024-04-11", "close": 22.0, "volume": 653745.0}, {"date": "2024-04-12", "close": 21.68, "volume": 570881.0}, {"date": "2024-04-15", "close": 21.72, "volume": 926222.0}, {"date": "2024-04-16", "close": 21.62, "volume": 780384.0}, {"date": "2024-04-17", "close": 20.65, "volume": 1158165.0}, {"date": "2024-04-18", "close": 20.72, "volume": 827337.0}, {"date": "2024-04-19", "close": 21.27, "volume": 599006.0}, {"date": "2024-04-22", "close": 21.05, "volume": 761492.0}, {"date": "2024-04-23", "close": 21.14, "volume": 481518.0}, {"date": "2024-04-24", "close": 21.07, "volume": 717011.0}, {"date": "2024-04-25", "close": 21.31, "volume": 927942.0}, {"date": "2024-04-26", "close": 21.35, "volume": 898445.0}, {"date": "2024-04-29", "close": 21.22, "volume": 1052068.0}, {"date": "2024-04-30", "close": 20.68, "volume": 924054.0}, {"date": "2024-05-01", "close": 21.08, "volume": 1108744.0}, {"date": "2024-05-02", "close": 21.52, "volume": 1023530.0}, {"date": "2024-05-03", "close": 22.02, "volume": 1423880.0}, {"date": "2024-05-06", "close": 22.4, "volume": 971476.0}, {"date": "2024-05-07", "close": 22.15, "volume": 791726.0}, {"date": "2024-05-08", "close": 22.36, "volume": 672341.0}, {"date": "2024-05-09", "close": 22.49, "volume": 556571.0}, {"date": "2024-05-10", "close": 22.42, "volume": 643571.0}, {"date": "2024-05-13", "close": 22.45, "volume": 525551.0}, {"date": "2024-05-14", "close": 22.43, "volume": 495443.0}, {"date": "2024-05-15", "close": 22.43, "volume": 446957.0}, {"date": "2024-05-16", "close": 22.48, "volume": 487125.0}, {"date": "2024-05-17", "close": 22.12, "volume": 435074.0}, {"date": "2024-05-20", "close": 22.04, "volume": 442889.0}, {"date": "2024-05-21", "close": 21.24, "volume": 559880.0}, {"date": "2024-05-22", "close": 21.98, "volume": 1037754.0}, {"date": "2024-05-23", "close": 22.16, "volume": 937371.0}, {"date": "2024-05-24", "close": 22.28, "volume": 812758.0}, {"date": "2024-05-28", "close": 22.01, "volume": 716885.0}, {"date": "2024-05-29", "close": 21.59, "volume": 752138.0}, {"date": "2024-05-30", "close": 21.86, "volume": 573026.0}, {"date": "2024-05-31", "close": 22.48, "volume": 755411.0}, {"date": "2024-06-03", "close": 22.48, "volume": 779782.0}, {"date": "2024-06-04", "close": 22.42, "volume": 757177.0}, {"date": "2024-06-05", "close": 22.51, "volume": 609683.0}, {"date": "2024-06-06", "close": 22.64, "volume": 624551.0}, {"date": "2024-06-07", "close": 22.43, "volume": 610229.0}, {"date": "2024-06-10", "close": 22.91, "volume": 1142344.0}, {"date": "2024-06-11", "close": 22.69, "volume": 924652.0}, {"date": "2024-06-12", "close": 22.4, "volume": 634762.0}, {"date": "2024-06-13", "close": 22.04, "volume": 477270.0}, {"date": "2024-06-14", "close": 21.62, "volume": 406775.0}, {"date": "2024-06-17", "close": 21.85, "volume": 473729.0}, {"date": "2024-06-18", "close": 21.92, "volume": 615579.0}, {"date": "2024-06-20", "close": 22.23, "volume": 499912.0}, {"date": "2024-06-21", "close": 22.76, "volume": 1176823.0}, {"date": "2024-06-24", "close": 22.58, "volume": 1067716.0}, {"date": "2024-06-25", "close": 23.2, "volume": 1172456.0}, {"date": "2024-06-26", "close": 23.53, "volume": 934668.0}, {"date": "2024-06-27", "close": 23.85, "volume": 1142445.0}, {"date": "2024-06-28", "close": 24.16, "volume": 1768038.0}, {"date": "2024-07-01", "close": 23.68, "volume": 976578.0}, {"date": "2024-07-02", "close": 23.84, "volume": 802761.0}, {"date": "2024-07-03", "close": 24.03, "volume": 551588.0}, {"date": "2024-07-05", "close": 23.76, "volume": 904449.0}, {"date": "2024-07-08", "close": 23.45, "volume": 852715.0}, {"date": "2024-07-09", "close": 22.89, "volume": 791356.0}, {"date": "2024-07-10", "close": 23.34, "volume": 563935.0}, {"date": "2024-07-11", "close": 24.03, "volume": 427542.0}, {"date": "2024-07-12", "close": 24.29, "volume": 589128.0}, {"date": "2024-07-15", "close": 24.43, "volume": 637384.0}, {"date": "2024-07-16", "close": 25.28, "volume": 590831.0}, {"date": "2024-07-17", "close": 24.97, "volume": 736632.0}, {"date": "2024-07-18", "close": 24.13, "volume": 724677.0}, {"date": "2024-07-19", "close": 24.54, "volume": 773298.0}, {"date": "2024-07-22", "close": 24.65, "volume": 570517.0}, {"date": "2024-07-23", "close": 24.45, "volume": 578591.0}, {"date": "2024-07-24", "close": 24.9, "volume": 2976536.0}, {"date": "2024-07-25", "close": 26.02, "volume": 1897011.0}, {"date": "2024-07-26", "close": 26.38, "volume": 1381190.0}, {"date": "2024-07-29", "close": 26.26, "volume": 1376003.0}, {"date": "2024-07-30", "close": 26.8, "volume": 8882419.0}, {"date": "2024-07-31", "close": 26.91, "volume": 1975003.0}, {"date": "2024-08-01", "close": 28.06, "volume": 2089325.0}, {"date": "2024-08-02", "close": 27.66, "volume": 1299943.0}, {"date": "2024-08-05", "close": 27.37, "volume": 1345613.0}, {"date": "2024-08-06", "close": 27.99, "volume": 1489455.0}, {"date": "2024-08-07", "close": 27.33, "volume": 924240.0}, {"date": "2024-08-08", "close": 27.33, "volume": 830937.0}, {"date": "2024-08-09", "close": 26.72, "volume": 621701.0}, {"date": "2024-08-12", "close": 26.4, "volume": 779131.0}, {"date": "2024-08-13", "close": 26.94, "volume": 1094476.0}, {"date": "2024-08-14", "close": 26.49, "volume": 749889.0}, {"date": "2024-08-15", "close": 26.71, "volume": 596761.0}, {"date": "2024-08-16", "close": 26.79, "volume": 510091.0}, {"date": "2024-08-19", "close": 27.03, "volume": 408181.0}, {"date": "2024-08-20", "close": 26.81, "volume": 390115.0}, {"date": "2024-08-21", "close": 27.08, "volume": 444662.0}, {"date": "2024-08-22", "close": 26.88, "volume": 474644.0}, {"date": "2024-08-23", "close": 27.28, "volume": 325144.0}, {"date": "2024-08-26", "close": 26.85, "volume": 647139.0}, {"date": "2024-08-27", "close": 26.43, "volume": 631124.0}, {"date": "2024-08-28", "close": 26.97, "volume": 515632.0}, {"date": "2024-08-29", "close": 26.74, "volume": 433117.0}, {"date": "2024-08-30", "close": 27.11, "volume": 757528.0}, {"date": "2024-09-03", "close": 27.14, "volume": 477685.0}, {"date": "2024-09-04", "close": 27.26, "volume": 529818.0}, {"date": "2024-09-05", "close": 26.79, "volume": 349998.0}, {"date": "2024-09-06", "close": 26.66, "volume": 330725.0}, {"date": "2024-09-09", "close": 27.19, "volume": 621781.0}, {"date": "2024-09-10", "close": 27.13, "volume": 564148.0}, {"date": "2024-09-11", "close": 26.84, "volume": 612902.0}, {"date": "2024-09-12", "close": 27.16, "volume": 522995.0}, {"date": "2024-09-13", "close": 27.72, "volume": 538764.0}, {"date": "2024-09-16", "close": 28.1, "volume": 980740.0}, {"date": "2024-09-17", "close": 28.05, "volume": 621735.0}, {"date": "2024-09-18", "close": 28.18, "volume": 602918.0}, {"date": "2024-09-19", "close": 28.65, "volume": 797268.0}, {"date": "2024-09-20", "close": 27.86, "volume": 3288799.0}, {"date": "2024-09-23", "close": 27.96, "volume": 561968.0}, {"date": "2024-09-24", "close": 28.35, "volume": 426601.0}, {"date": "2024-09-25", "close": 27.87, "volume": 485713.0}, {"date": "2024-09-26", "close": 28.07, "volume": 396736.0}, {"date": "2024-09-27", "close": 28.35, "volume": 445411.0}, {"date": "2024-09-30", "close": 28.54, "volume": 560974.0}, {"date": "2024-10-01", "close": 28.1, "volume": 567948.0}, {"date": "2024-10-02", "close": 27.65, "volume": 599374.0}, {"date": "2024-10-03", "close": 27.4, "volume": 1306222.0}, {"date": "2024-10-04", "close": 26.98, "volume": 497132.0}, {"date": "2024-10-07", "close": 27.38, "volume": 432665.0}, {"date": "2024-10-08", "close": 27.48, "volume": 431926.0}, {"date": "2024-10-09", "close": 27.19, "volume": 447597.0}, {"date": "2024-10-10", "close": 27.05, "volume": 556563.0}, {"date": "2024-10-11", "close": 27.64, "volume": 431430.0}, {"date": "2024-10-14", "close": 27.75, "volume": 517571.0}, {"date": "2024-10-15", "close": 27.51, "volume": 710644.0}, {"date": "2024-10-16", "close": 28.45, "volume": 657469.0}, {"date": "2024-10-17", "close": 28.25, "volume": 967171.0}, {"date": "2024-10-18", "close": 28.18, "volume": 409732.0}, {"date": "2024-10-21", "close": 27.63, "volume": 483101.0}, {"date": "2024-10-22", "close": 27.97, "volume": 462967.0}, {"date": "2024-10-23", "close": 27.84, "volume": 514591.0}, {"date": "2024-10-24", "close": 27.73, "volume": 326320.0}, {"date": "2024-10-25", "close": 28.01, "volume": 407719.0}, {"date": "2024-10-28", "close": 28.36, "volume": 429417.0}, {"date": "2024-10-29", "close": 28.43, "volume": 486784.0}, {"date": "2024-10-30", "close": 28.49, "volume": 388252.0}, {"date": "2024-10-31", "close": 28.28, "volume": 382045.0}, {"date": "2024-11-01", "close": 28.41, "volume": 546655.0}, {"date": "2024-11-04", "close": 28.57, "volume": 572384.0}, {"date": "2024-11-05", "close": 29.08, "volume": 722294.0}, {"date": "2024-11-06", "close": 30.44, "volume": 1191139.0}, {"date": "2024-11-07", "close": 30.51, "volume": 1143127.0}, {"date": "2024-11-08", "close": 31.47, "volume": 827836.0}, {"date": "2024-11-11", "close": 31.83, "volume": 481984.0}, {"date": "2024-11-12", "close": 31.69, "volume": 918604.0}, {"date": "2024-11-13", "close": 31.26, "volume": 499432.0}, {"date": "2024-11-14", "close": 30.57, "volume": 804373.0}, {"date": "2024-11-15", "close": 30.21, "volume": 633501.0}, {"date": "2024-11-18", "close": 30.55, "volume": 438103.0}, {"date": "2024-11-19", "close": 30.88, "volume": 468408.0}, {"date": "2024-11-20", "close": 31.16, "volume": 566931.0}, {"date": "2024-11-21", "close": 31.41, "volume": 504520.0}, {"date": "2024-11-22", "close": 31.61, "volume": 677168.0}, {"date": "2024-11-25", "close": 32.02, "volume": 886709.0}, {"date": "2024-11-26", "close": 33.28, "volume": 1339096.0}, {"date": "2024-11-27", "close": 32.85, "volume": 2722162.0}, {"date": "2024-11-29", "close": 33.61, "volume": 550424.0}, {"date": "2024-12-02", "close": 33.11, "volume": 1280051.0}, {"date": "2024-12-03", "close": 31.87, "volume": 1131341.0}, {"date": "2024-12-04", "close": 31.87, "volume": 738900.0}, {"date": "2024-12-05", "close": 31.51, "volume": 605486.0}, {"date": "2024-12-06", "close": 31.47, "volume": 586820.0}, {"date": "2024-12-09", "close": 31.54, "volume": 627362.0}, {"date": "2024-12-10", "close": 31.35, "volume": 746303.0}, {"date": "2024-12-11", "close": 31.55, "volume": 722011.0}, {"date": "2024-12-12", "close": 31.62, "volume": 607345.0}, {"date": "2024-12-13", "close": 31.01, "volume": 586676.0}, {"date": "2024-12-16", "close": 31.01, "volume": 484841.0}, {"date": "2024-12-17", "close": 30.08, "volume": 1134468.0}, {"date": "2024-12-18", "close": 29.4, "volume": 1346291.0}, {"date": "2024-12-19", "close": 29.38, "volume": 655226.0}, {"date": "2024-12-20", "close": 28.94, "volume": 1592484.0}, {"date": "2024-12-23", "close": 29.16, "volume": 716254.0}, {"date": "2024-12-24", "close": 29.36, "volume": 223322.0}, {"date": "2024-12-26", "close": 29.61, "volume": 512376.0}, {"date": "2024-12-27", "close": 29.54, "volume": 346462.0}, {"date": "2024-12-30", "close": 29.32, "volume": 475634.0}, {"date": "2024-12-31", "close": 29.28, "volume": 389288.0}, {"date": "2025-01-02", "close": 29.13, "volume": 554084.0}, {"date": "2025-01-03", "close": 29.89, "volume": 625071.0}, {"date": "2025-01-06", "close": 29.94, "volume": 902837.0}, {"date": "2025-01-07", "close": 29.25, "volume": 1170612.0}, {"date": "2025-01-08", "close": 29.17, "volume": 543697.0}, {"date": "2025-01-10", "close": 28.26, "volume": 522516.0}, {"date": "2025-01-13", "close": 28.91, "volume": 514928.0}, {"date": "2025-01-14", "close": 29.31, "volume": 571109.0}, {"date": "2025-01-15", "close": 30.4, "volume": 692646.0}, {"date": "2025-01-16", "close": 30.73, "volume": 612259.0}, {"date": "2025-01-17", "close": 29.72, "volume": 2701945.0}, {"date": "2025-01-21", "close": 29.66, "volume": 641252.0}, {"date": "2025-01-22", "close": 29.79, "volume": 536011.0}, {"date": "2025-01-23", "close": 29.8, "volume": 942616.0}, {"date": "2025-01-24", "close": 29.39, "volume": 630240.0}, {"date": "2025-01-27", "close": 29.82, "volume": 1032040.0}, {"date": "2025-01-28", "close": 29.91, "volume": 752437.0}, {"date": "2025-01-29", "close": 29.78, "volume": 1259836.0}, {"date": "2025-01-30", "close": 30.19, "volume": 1454033.0}, {"date": "2025-01-31", "close": 29.75, "volume": 982305.0}, {"date": "2025-02-03", "close": 29.05, "volume": 848033.0}, {"date": "2025-02-04", "close": 29.53, "volume": 660661.0}, {"date": "2025-02-05", "close": 29.72, "volume": 435490.0}, {"date": "2025-02-06", "close": 29.55, "volume": 458386.0}, {"date": "2025-02-07", "close": 28.65, "volume": 681975.0}, {"date": "2025-02-10", "close": 28.54, "volume": 902457.0}, {"date": "2025-02-11", "close": 28.43, "volume": 557439.0}, {"date": "2025-02-12", "close": 27.78, "volume": 519297.0}, {"date": "2025-02-13", "close": 27.55, "volume": 821098.0}, {"date": "2025-02-14", "close": 27.52, "volume": 810875.0}, {"date": "2025-02-18", "close": 27.74, "volume": 889471.0}, {"date": "2025-02-19", "close": 27.12, "volume": 686938.0}, {"date": "2025-02-20", "close": 27.07, "volume": 606034.0}, {"date": "2025-02-21", "close": 27.28, "volume": 1044430.0}, {"date": "2025-02-24", "close": 26.58, "volume": 857621.0}, {"date": "2025-02-25", "close": 26.66, "volume": 762006.0}, {"date": "2025-02-26", "close": 26.45, "volume": 792334.0}, {"date": "2025-02-27", "close": 26.09, "volume": 570730.0}, {"date": "2025-02-28", "close": 26.38, "volume": 960051.0}, {"date": "2025-03-03", "close": 26.06, "volume": 999486.0}, {"date": "2025-03-04", "close": 25.38, "volume": 743648.0}, {"date": "2025-03-05", "close": 25.33, "volume": 665846.0}, {"date": "2025-03-06", "close": 25.3, "volume": 894331.0}, {"date": "2025-03-07", "close": 25.51, "volume": 931954.0}, {"date": "2025-03-10", "close": 25.43, "volume": 1018128.0}, {"date": "2025-03-11", "close": 24.41, "volume": 1148047.0}, {"date": "2025-03-12", "close": 23.9, "volume": 1103740.0}, {"date": "2025-03-13", "close": 23.41, "volume": 1510160.0}, {"date": "2025-03-14", "close": 23.75, "volume": 671582.0}, {"date": "2025-03-17", "close": 24.01, "volume": 782453.0}, {"date": "2025-03-18", "close": 23.7, "volume": 668307.0}, {"date": "2025-03-19", "close": 23.19, "volume": 844264.0}, {"date": "2025-03-20", "close": 23.15, "volume": 1047880.0}, {"date": "2025-03-21", "close": 23.15, "volume": 1201045.0}, {"date": "2025-03-24", "close": 23.71, "volume": 625198.0}, {"date": "2025-03-25", "close": 23.35, "volume": 552700.0}, {"date": "2025-03-26", "close": 23.45, "volume": 606875.0}, {"date": "2025-03-27", "close": 23.47, "volume": 494361.0}, {"date": "2025-03-28", "close": 22.65, "volume": 819728.0}, {"date": "2025-03-31", "close": 22.85, "volume": 595014.0}, {"date": "2025-04-01", "close": 22.93, "volume": 982874.0}, {"date": "2025-04-02", "close": 23.57, "volume": 605236.0}, {"date": "2025-04-03", "close": 21.88, "volume": 1390036.0}, {"date": "2025-04-04", "close": 21.66, "volume": 1196545.0}, {"date": "2025-04-07", "close": 21.27, "volume": 997890.0}, {"date": "2025-04-08", "close": 21.06, "volume": 975816.0}, {"date": "2025-04-09", "close": 23.18, "volume": 1029028.0}, {"date": "2025-04-10", "close": 22.46, "volume": 997662.0}, {"date": "2025-04-11", "close": 22.3, "volume": 715158.0}, {"date": "2025-04-14", "close": 22.58, "volume": 533588.0}, {"date": "2025-04-15", "close": 22.2, "volume": 568787.0}, {"date": "2025-04-16", "close": 21.72, "volume": 770413.0}, {"date": "2025-04-17", "close": 22.48, "volume": 744097.0}, {"date": "2025-04-21", "close": 22.02, "volume": 653583.0}, {"date": "2025-04-22", "close": 22.3, "volume": 776413.0}, {"date": "2025-04-23", "close": 22.38, "volume": 786182.0}, {"date": "2025-04-24", "close": 22.88, "volume": 650328.0}, {"date": "2025-04-25", "close": 21.95, "volume": 661284.0}, {"date": "2025-04-28", "close": 21.96, "volume": 636219.0}, {"date": "2025-04-29", "close": 21.7, "volume": 782047.0}, {"date": "2025-04-30", "close": 21.49, "volume": 1525361.0}, {"date": "2025-05-01", "close": 21.86, "volume": 1115585.0}, {"date": "2025-05-02", "close": 22.74, "volume": 1185403.0}, {"date": "2025-05-05", "close": 22.73, "volume": 802387.0}, {"date": "2025-05-06", "close": 22.24, "volume": 549248.0}, {"date": "2025-05-07", "close": 22.4, "volume": 480671.0}, {"date": "2025-05-08", "close": 23.03, "volume": 636251.0}, {"date": "2025-05-09", "close": 22.99, "volume": 522464.0}, {"date": "2025-05-12", "close": 24.75, "volume": 1246096.0}, {"date": "2025-05-13", "close": 24.37, "volume": 807739.0}, {"date": "2025-05-14", "close": 24.42, "volume": 983973.0}, {"date": "2025-05-15", "close": 24.27, "volume": 684391.0}, {"date": "2025-05-16", "close": 24.4, "volume": 570140.0}, {"date": "2025-05-19", "close": 24.56, "volume": 754038.0}, {"date": "2025-05-20", "close": 24.18, "volume": 755866.0}, {"date": "2025-05-21", "close": 23.49, "volume": 582999.0}, {"date": "2025-05-22", "close": 23.53, "volume": 765152.0}, {"date": "2025-05-23", "close": 23.25, "volume": 647983.0}, {"date": "2025-05-27", "close": 23.5, "volume": 1054102.0}, {"date": "2025-05-28", "close": 23.14, "volume": 741016.0}, {"date": "2025-05-29", "close": 23.46, "volume": 856873.0}, {"date": "2025-05-30", "close": 23.17, "volume": 1096932.0}, {"date": "2025-06-02", "close": 23.36, "volume": 815742.0}, {"date": "2025-06-03", "close": 23.91, "volume": 582487.0}, {"date": "2025-06-04", "close": 23.92, "volume": 591474.0}, {"date": "2025-06-05", "close": 23.92, "volume": 1063689.0}, {"date": "2025-06-06", "close": 24.1, "volume": 541899.0}, {"date": "2025-06-09", "close": 24.14, "volume": 430627.0}, {"date": "2025-06-10", "close": 24.72, "volume": 666338.0}, {"date": "2025-06-11", "close": 24.22, "volume": 552312.0}, {"date": "2025-06-12", "close": 24.45, "volume": 465112.0}, {"date": "2025-06-13", "close": 24.08, "volume": 489630.0}, {"date": "2025-06-16", "close": 24.3, "volume": 543660.0}, {"date": "2025-06-17", "close": 23.87, "volume": 523176.0}, {"date": "2025-06-18", "close": 23.92, "volume": 525458.0}, {"date": "2025-06-20", "close": 23.69, "volume": 1017951.0}, {"date": "2025-06-23", "close": 24.15, "volume": 584297.0}, {"date": "2025-06-24", "close": 24.25, "volume": 1455438.0}, {"date": "2025-06-25", "close": 23.92, "volume": 1425935.0}, {"date": "2025-06-26", "close": 24.07, "volume": 819367.0}, {"date": "2025-06-27", "close": 24.47, "volume": 1256728.0}, {"date": "2025-06-30", "close": 24.15, "volume": 562896.0}, {"date": "2025-07-01", "close": 25.03, "volume": 823448.0}, {"date": "2025-07-02", "close": 25.7, "volume": 730840.0}, {"date": "2025-07-03", "close": 25.66, "volume": 542345.0}, {"date": "2025-07-07", "close": 25.33, "volume": 562279.0}, {"date": "2025-07-08", "close": 25.84, "volume": 815563.0}, {"date": "2025-07-09", "close": 26.08, "volume": 616554.0}, {"date": "2025-07-10", "close": 26.92, "volume": 1085647.0}, {"date": "2025-07-11", "close": 26.83, "volume": 1408230.0}, {"date": "2025-07-14", "close": 25.9, "volume": 1037135.0}, {"date": "2025-07-15", "close": 25.09, "volume": 887461.0}, {"date": "2025-07-16", "close": 25.15, "volume": 943934.0}, {"date": "2025-07-17", "close": 25.48, "volume": 799528.0}, {"date": "2025-07-18", "close": 25.07, "volume": 1241991.0}, {"date": "2025-07-21", "close": 25.08, "volume": 541786.0}, {"date": "2025-07-22", "close": 25.56, "volume": 782519.0}, {"date": "2025-07-23", "close": 25.88, "volume": 570351.0}, {"date": "2025-07-24", "close": 25.99, "volume": 701405.0}, {"date": "2025-07-25", "close": 26.03, "volume": 700689.0}, {"date": "2025-07-28", "close": 25.75, "volume": 555258.0}, {"date": "2025-07-29", "close": 25.27, "volume": 763639.0}, {"date": "2025-07-30", "close": 24.51, "volume": 719191.0}, {"date": "2025-07-31", "close": 24.45, "volume": 1009283.0}, {"date": "2025-08-01", "close": 24.09, "volume": 1039598.0}, {"date": "2025-08-04", "close": 24.38, "volume": 777462.0}, {"date": "2025-08-05", "close": 24.76, "volume": 811924.0}, {"date": "2025-08-06", "close": 24.84, "volume": 662738.0}, {"date": "2025-08-07", "close": 24.16, "volume": 921250.0}, {"date": "2025-08-08", "close": 23.98, "volume": 514042.0}, {"date": "2025-08-11", "close": 23.63, "volume": 629573.0}, {"date": "2025-08-12", "close": 24.6, "volume": 534434.0}, {"date": "2025-08-13", "close": 25.25, "volume": 508884.0}, {"date": "2025-08-14", "close": 24.72, "volume": 598597.0}, {"date": "2025-08-15", "close": 24.45, "volume": 706624.0}, {"date": "2025-08-18", "close": 24.38, "volume": 628946.0}, {"date": "2025-08-19", "close": 24.99, "volume": 713224.0}, {"date": "2025-08-20", "close": 24.28, "volume": 582512.0}, {"date": "2025-08-21", "close": 24.43, "volume": 619160.0}, {"date": "2025-08-22", "close": 25.34, "volume": 718548.0}, {"date": "2025-08-25", "close": 24.81, "volume": 687003.0}, {"date": "2025-08-26", "close": 24.96, "volume": 1001412.0}, {"date": "2025-08-27", "close": 24.94, "volume": 2618074.0}, {"date": "2025-08-28", "close": 24.64, "volume": 679907.0}, {"date": "2025-08-29", "close": 24.72, "volume": 690150.0}, {"date": "2025-09-02", "close": 24.43, "volume": 498140.0}, {"date": "2025-09-03", "close": 24.42, "volume": 585700.0}, {"date": "2025-09-04", "close": 24.78, "volume": 532482.0}, {"date": "2025-09-05", "close": 24.55, "volume": 533873.0}, {"date": "2025-09-08", "close": 24.45, "volume": 585135.0}, {"date": "2025-09-09", "close": 24.26, "volume": 499043.0}, {"date": "2025-09-10", "close": 23.85, "volume": 646108.0}, {"date": "2025-09-11", "close": 24.55, "volume": 525288.0}, {"date": "2025-09-12", "close": 23.83, "volume": 458003.0}, {"date": "2025-09-15", "close": 23.92, "volume": 933504.0}, {"date": "2025-09-16", "close": 24.08, "volume": 594447.0}, {"date": "2025-09-17", "close": 23.29, "volume": 864776.0}, {"date": "2025-09-18", "close": 23.01, "volume": 1181835.0}, {"date": "2025-09-19", "close": 22.41, "volume": 1748985.0}, {"date": "2025-09-22", "close": 21.98, "volume": 1213179.0}, {"date": "2025-09-23", "close": 21.98, "volume": 1186832.0}, {"date": "2025-09-24", "close": 21.59, "volume": 1378506.0}, {"date": "2025-09-25", "close": 21.28, "volume": 1060004.0}, {"date": "2025-09-26", "close": 21.26, "volume": 1404412.0}, {"date": "2025-09-29", "close": 21.09, "volume": 1355570.0}, {"date": "2025-09-30", "close": 21.16, "volume": 1471819.0}, {"date": "2025-10-01", "close": 20.84, "volume": 967552.0}, {"date": "2025-10-02", "close": 21.08, "volume": 1262288.0}, {"date": "2025-10-03", "close": 21.73, "volume": 1705061.0}, {"date": "2025-10-06", "close": 22.04, "volume": 1535761.0}, {"date": "2025-10-07", "close": 21.61, "volume": 1375516.0}, {"date": "2025-10-08", "close": 23.17, "volume": 2268165.0}, {"date": "2025-10-09", "close": 23.11, "volume": 1957611.0}, {"date": "2025-10-10", "close": 22.2, "volume": 1807998.0}, {"date": "2025-10-13", "close": 22.13, "volume": 1117540.0}, {"date": "2025-10-14", "close": 22.49, "volume": 984830.0}, {"date": "2025-10-15", "close": 22.68, "volume": 940211.0}, {"date": "2025-10-16", "close": 23.61, "volume": 1488286.0}, {"date": "2025-10-17", "close": 23.22, "volume": 923287.0}, {"date": "2025-10-20", "close": 23.58, "volume": 641415.0}, {"date": "2025-10-21", "close": 23.91, "volume": 673683.0}, {"date": "2025-10-22", "close": 23.53, "volume": 1168783.0}, {"date": "2025-10-23", "close": 22.69, "volume": 1324253.0}, {"date": "2025-10-24", "close": 22.89, "volume": 709883.0}, {"date": "2025-10-27", "close": 23.03, "volume": 697209.0}, {"date": "2025-10-28", "close": 22.7, "volume": 816669.0}, {"date": "2025-10-29", "close": 22.63, "volume": 1044394.0}, {"date": "2025-10-30", "close": 20.25, "volume": 1693862.0}, {"date": "2025-10-31", "close": 21.37, "volume": 2163587.0}, {"date": "2025-11-03", "close": 21.38, "volume": 1159023.0}, {"date": "2025-11-04", "close": 21.92, "volume": 1185964.0}, {"date": "2025-11-05", "close": 22.37, "volume": 1436057.0}, {"date": "2025-11-06", "close": 22.16, "volume": 1056055.0}, {"date": "2025-11-07", "close": 22.75, "volume": 956236.0}, {"date": "2025-11-10", "close": 22.14, "volume": 810674.0}, {"date": "2025-11-11", "close": 22.16, "volume": 843942.0}, {"date": "2025-11-12", "close": 22.1, "volume": 681538.0}, {"date": "2025-11-13", "close": 21.75, "volume": 1026787.0}, {"date": "2025-11-14", "close": 21.45, "volume": 737339.0}, {"date": "2025-11-17", "close": 20.76, "volume": 911441.0}, {"date": "2025-11-18", "close": 21.0, "volume": 752138.0}, {"date": "2025-11-19", "close": 20.77, "volume": 570195.0}, {"date": "2025-11-20", "close": 20.62, "volume": 748326.0}, {"date": "2025-11-21", "close": 21.65, "volume": 911667.0}, {"date": "2025-11-24", "close": 21.61, "volume": 1186653.0}, {"date": "2025-11-25", "close": 22.44, "volume": 963808.0}, {"date": "2025-11-26", "close": 22.53, "volume": 1055201.0}, {"date": "2025-11-28", "close": 22.61, "volume": 337981.0}, {"date": "2025-12-01", "close": 22.95, "volume": 1058386.0}, {"date": "2025-12-02", "close": 23.44, "volume": 1106680.0}, {"date": "2025-12-03", "close": 25.17, "volume": 1997715.0}, {"date": "2025-12-04", "close": 25.33, "volume": 1228517.0}, {"date": "2025-12-05", "close": 25.95, "volume": 996515.0}, {"date": "2025-12-08", "close": 25.97, "volume": 1455120.0}, {"date": "2025-12-09", "close": 25.9, "volume": 914139.0}, {"date": "2025-12-10", "close": 26.93, "volume": 858780.0}, {"date": "2025-12-11", "close": 27.27, "volume": 1107961.0}, {"date": "2025-12-12", "close": 27.01, "volume": 1453463.0}, {"date": "2025-12-15", "close": 27.15, "volume": 1080492.0}, {"date": "2025-12-16", "close": 26.76, "volume": 959069.0}, {"date": "2025-12-17", "close": 26.75, "volume": 702670.0}, {"date": "2025-12-18", "close": 26.95, "volume": 756102.0}, {"date": "2025-12-19", "close": 27.01, "volume": 1942306.0}, {"date": "2025-12-22", "close": 27.25, "volume": 965647.0}, {"date": "2025-12-23", "close": 27.14, "volume": 746081.0}, {"date": "2025-12-24", "close": 27.19, "volume": 315984.0}, {"date": "2025-12-26", "close": 27.29, "volume": 537789.0}, {"date": "2025-12-29", "close": 27.33, "volume": 797529.0}, {"date": "2025-12-30", "close": 26.85, "volume": 637823.0}, {"date": "2025-12-31", "close": 26.53, "volume": 554844.0}, {"date": "2026-01-02", "close": 26.97, "volume": 723390.0}, {"date": "2026-01-05", "close": 28.11, "volume": 986070.0}, {"date": "2026-01-06", "close": 28.56, "volume": 1376369.0}, {"date": "2026-01-07", "close": 27.92, "volume": 1120394.0}, {"date": "2026-01-08", "close": 28.54, "volume": 1018733.0}, {"date": "2026-01-09", "close": 28.89, "volume": 815259.0}, {"date": "2026-01-12", "close": 28.76, "volume": 707814.0}, {"date": "2026-01-13", "close": 28.8, "volume": 549310.0}, {"date": "2026-01-14", "close": 29.15, "volume": 655397.0}, {"date": "2026-01-15", "close": 29.8, "volume": 794802.0}, {"date": "2026-01-16", "close": 29.3, "volume": 854392.0}, {"date": "2026-01-20", "close": 28.79, "volume": 637928.0}, {"date": "2026-01-21", "close": 30.32, "volume": 771650.0}, {"date": "2026-01-22", "close": 30.49, "volume": 846110.0}, {"date": "2026-01-23", "close": 29.98, "volume": 448782.0}, {"date": "2026-01-26", "close": 29.92, "volume": 943461.0}, {"date": "2026-01-27", "close": 29.55, "volume": 462383.0}, {"date": "2026-01-28", "close": 30.21, "volume": 886699.0}, {"date": "2026-01-29", "close": 29.71, "volume": 1125355.0}, {"date": "2026-01-30", "close": 26.84, "volume": 2930201.0}, {"date": "2026-02-02", "close": 28.58, "volume": 1985887.0}, {"date": "2026-02-03", "close": 29.34, "volume": 1354704.0}, {"date": "2026-02-04", "close": 30.32, "volume": 1348115.0}, {"date": "2026-02-05", "close": 29.92, "volume": 1350958.0}, {"date": "2026-02-06", "close": 29.48, "volume": 1095029.0}, {"date": "2026-02-09", "close": 29.55, "volume": 604982.0}, {"date": "2026-02-10", "close": 29.82, "volume": 1022921.0}, {"date": "2026-02-11", "close": 29.72, "volume": 649109.0}, {"date": "2026-02-12", "close": 28.57, "volume": 1418541.0}, {"date": "2026-02-13", "close": 28.73, "volume": 726864.0}, {"date": "2026-02-17", "close": 28.8, "volume": 747092.0}, {"date": "2026-02-18", "close": 28.77, "volume": 743568.0}, {"date": "2026-02-19", "close": 29.02, "volume": 915673.0}, {"date": "2026-02-20", "close": 29.31, "volume": 843144.0}, {"date": "2026-02-23", "close": 27.15, "volume": 1243229.0}, {"date": "2026-02-24", "close": 27.44, "volume": 776144.0}, {"date": "2026-02-25", "close": 26.91, "volume": 793625.0}, {"date": "2026-02-26", "close": 28.07, "volume": 627480.0}, {"date": "2026-02-27", "close": 28.38, "volume": 791003.0}, {"date": "2026-03-02", "close": 28.16, "volume": 760364.0}, {"date": "2026-03-03", "close": 27.94, "volume": 724956.0}, {"date": "2026-03-04", "close": 28.25, "volume": 654457.0}, {"date": "2026-03-05", "close": 27.33, "volume": 554948.0}, {"date": "2026-03-06", "close": 25.64, "volume": 673497.0}, {"date": "2026-03-09", "close": 25.79, "volume": 1397571.0}, {"date": "2026-03-10", "close": 25.83, "volume": 1072371.0}, {"date": "2026-03-11", "close": 25.14, "volume": 2305476.0}, {"date": "2026-03-12", "close": 23.75, "volume": 1108394.0}, {"date": "2026-03-13", "close": 23.71, "volume": 1115522.0}, {"date": "2026-03-16", "close": 23.89, "volume": 784080.0}, {"date": "2026-03-17", "close": 24.06, "volume": 793604.0}, {"date": "2026-03-18", "close": 23.82, "volume": 1260065.0}, {"date": "2026-03-19", "close": 23.61, "volume": 1317415.0}, {"date": "2026-03-20", "close": 23.75, "volume": 1792713.0}, {"date": "2026-03-23", "close": 24.44, "volume": 1025456.0}, {"date": "2026-03-24", "close": 25.27, "volume": 1202618.0}, {"date": "2026-03-25", "close": 25.85, "volume": 782423.0}, {"date": "2026-03-26", "close": 25.73, "volume": 715595.0}, {"date": "2026-03-27", "close": 25.44, "volume": 615498.0}, {"date": "2026-03-30", "close": 25.62, "volume": 774354.0}, {"date": "2026-03-31", "close": 26.36, "volume": 986647.0}, {"date": "2026-04-01", "close": 26.5, "volume": 652806.0}, {"date": "2026-04-02", "close": 27.03, "volume": 746820.0}, {"date": "2026-04-06", "close": 27.28, "volume": 698521.0}, {"date": "2026-04-07", "close": 27.44, "volume": 966667.0}, {"date": "2026-04-08", "close": 28.47, "volume": 1165167.0}, {"date": "2026-04-09", "close": 28.1, "volume": 1192707.0}, {"date": "2026-04-10", "close": 28.29, "volume": 667601.0}, {"date": "2026-04-13", "close": 28.11, "volume": 886966.0}, {"date": "2026-04-14", "close": 28.17, "volume": 787154.0}, {"date": "2026-04-15", "close": 27.34, "volume": 1251934.0}, {"date": "2026-04-16", "close": 28.7, "volume": 1060590.0}, {"date": "2026-04-17", "close": 29.39, "volume": 5451087.0}, {"date": "2026-04-20", "close": 30.01, "volume": 850630.0}, {"date": "2026-04-21", "close": 30.24, "volume": 868931.0}, {"date": "2026-04-22", "close": 29.84, "volume": 646413.0}, {"date": "2026-04-23", "close": 30.13, "volume": 1094482.0}, {"date": "2026-04-24", "close": 30.28, "volume": 974523.0}, {"date": "2026-04-27", "close": 30.56, "volume": 797324.0}, {"date": "2026-04-28", "close": 30.85, "volume": 715118.0}, {"date": "2026-04-29", "close": 30.37, "volume": 872918.0}, {"date": "2026-04-30", "close": 31.09, "volume": 1013779.0}, {"date": "2026-05-01", "close": 31.47, "volume": 1716599.0}, {"date": "2026-05-04", "close": 29.96, "volume": 1128005.0}, {"date": "2026-05-05", "close": 30.03, "volume": 937777.0}, {"date": "2026-05-06", "close": 30.9, "volume": 1130627.0}, {"date": "2026-05-07", "close": 30.65, "volume": 1009707.0}, {"date": "2026-05-08", "close": 30.75, "volume": 679298.0}, {"date": "2026-05-11", "close": 29.84, "volume": 865865.0}, {"date": "2026-05-12", "close": 28.94, "volume": 713092.0}, {"date": "2026-05-13", "close": 29.17, "volume": 586178.0}, {"date": "2026-05-14", "close": 33.21, "volume": 3210785.0}, {"date": "2026-05-15", "close": 31.94, "volume": 2333764.0}, {"date": "2026-05-18", "close": 32.37, "volume": 1159583.0}, {"date": "2026-05-19", "close": 32.16, "volume": 892821.0}, {"date": "2026-05-20", "close": 33.6, "volume": 1054276.0}, {"date": "2026-05-21", "close": 33.34, "volume": 796239.0}, {"date": "2026-05-22", "close": 33.4, "volume": 583424.0}, {"date": "2026-05-26", "close": 34.64, "volume": 858005.0}, {"date": "2026-05-27", "close": 34.99, "volume": 818638.0}, {"date": "2026-05-28", "close": 35.45, "volume": 648699.0}, {"date": "2026-05-29", "close": 35.34, "volume": 1189006.0}, {"date": "2026-06-01", "close": 36.37, "volume": 916762.0}, {"date": "2026-06-02", "close": 36.39, "volume": 814357.0}, {"date": "2026-06-03", "close": 36.54, "volume": 839365.0}, {"date": "2026-06-04", "close": 37.1, "volume": 826154.0}, {"date": "2026-06-05", "close": 37.21, "volume": 1463456.0}, {"date": "2026-06-08", "close": 38.76, "volume": 1336985.0}, {"date": "2026-06-09", "close": 38.03, "volume": 1178466.0}, {"date": "2026-06-10", "close": 37.06, "volume": 1744923.0}, {"date": "2026-06-11", "close": 38.11, "volume": 989207.0}, {"date": "2026-06-12", "close": 38.44, "volume": 989637.0}, {"date": "2026-06-15", "close": 37.69, "volume": 946252.0}, {"date": "2026-06-16", "close": 37.02, "volume": 1041016.0}, {"date": "2026-06-17", "close": 35.34, "volume": 1112989.0}, {"date": "2026-06-18", "close": 35.68, "volume": 1514615.0}, {"date": "2026-06-22", "close": 35.47, "volume": 1246518.0}, {"date": "2026-06-23", "close": 35.36, "volume": 1098801.0}, {"date": "2026-06-24", "close": 34.97, "volume": 1401203.0}, {"date": "2026-06-25", "close": 36.2, "volume": 810601.0}, {"date": "2026-06-26", "close": 36.29, "volume": 865735.0}, {"date": "2026-06-29", "close": 36.84, "volume": 1132800.0}, {"date": "2026-06-30", "close": 36.53, "volume": 679003.0}, {"date": "2026-07-01", "close": 36.4, "volume": 661007.0}, {"date": "2026-07-02", "close": 35.8, "volume": 663959.0}, {"date": "2026-07-06", "close": 35.72, "volume": 1022271.0}, {"date": "2026-07-07", "close": 35.77, "volume": 705967.0}, {"date": "2026-07-08", "close": 35.95, "volume": 907322.0}, {"date": "2026-07-09", "close": 37.05, "volume": 642666.0}, {"date": "2026-07-10", "close": 36.4, "volume": 601992.0}, {"date": "2026-07-13", "close": 36.68, "volume": 621662.0}, {"date": "2026-07-14", "close": 36.93, "volume": 802340.0}, {"date": "2026-07-15", "close": 36.44, "volume": 1314606.0}, {"date": "2026-07-16", "close": 38.49, "volume": 1201757.0}, {"date": "2026-07-17", "close": 38.19, "volume": 3237806.0}, {"date": "2026-07-20", "close": 37.47, "volume": 825598.0}, {"date": "2026-07-21", "close": 38.38, "volume": 830873.0}, {"date": "2026-07-22", "close": 38.27, "volume": 672578.0}, {"date": "2026-07-23", "close": 37.75, "volume": 642841.0}, {"date": "2026-07-24", "close": 37.61, "volume": 814702.0}, {"date": "2026-07-27", "close": 36.78, "volume": 1586869.0}, {"date": "2026-07-28", "close": 36.18, "volume": 811242.0}, {"date": "2026-07-29", "close": 35.26, "volume": 790121.0}, {"date": "2026-07-30", "close": 34.14, "volume": 1209312.0}, {"date": "2026-07-31", "close": 35.74, "volume": 1119584.0}, {"date": "2026-08-03", "close": 34.91, "volume": 1224375.0}, {"date": "2026-08-04", "close": 36.32, "volume": 827912.0}, {"date": "2026-08-05", "close": 36.53, "volume": 796051.0}, {"date": "2026-08-06", "close": 35.22, "volume": 720775.0}, {"date": "2026-08-07", "close": 35.63, "volume": 559269.0}], "refreshing": true}