{"ticker": "TLK", "overview": {"cik": "1001807", "ticker": "TLK", "name": "PERUSAHAAN PERSEROAN PERSERO PT TELEKOMUNIKASI INDONESIA TBK", "industry": "Telephone Communications (No Radiotelephone)", "country": "", "sic": "4813", "announcements": [{"form": "3", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0002148507-26-000001", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-07", "title": "Foreign material event", "accession": "0001001807-26-000058", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-07", "title": "Foreign material event", "accession": "0001001807-26-000056", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-07", "title": "Foreign material event", "accession": "0001001807-26-000054", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "Foreign material event", "accession": "0001001807-26-000052", "price_sensitive": true}, {"form": "3", "date": "2026-07-15", "title": "PRIMARY DOCUMENT", "accession": "0002143566-26-000001", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-01", "title": "Foreign material event", "accession": "0001001807-26-000050", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-25", "title": "Foreign material event", "accession": "0001001807-26-000048", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-24", "title": "Foreign material event", "accession": "0001001807-26-000046", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "Foreign material event", "accession": "0001001807-26-000044", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-10", "title": "Foreign material event", "accession": "0001001807-26-000042", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-08", "title": "Foreign material event", "accession": "0001001807-26-000040", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-04", "title": "Foreign material event", "accession": "0001001807-26-000038", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-04", "title": "Foreign material event", "accession": "0001001807-26-000036", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-03", "title": "Foreign material event", "accession": "0001001807-26-000034", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "Foreign material event", "accession": "0001001807-26-000032", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-19", "title": "Foreign material event", "accession": "0001001807-26-000030", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-15", "title": "Foreign material event", "accession": "0001001807-26-000028", "price_sensitive": true}, {"form": "IRANNOTICE", "date": "2026-05-15", "title": "Form IRANNOTICE", "accession": "0001104659-26-062102", "price_sensitive": false}, {"form": "20-F", "date": "2026-05-15", "title": "Annual report (foreign)", "accession": "0001104659-26-062051", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0001104659-26-059520", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "Foreign material event", "accession": "0001104659-26-059517", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "Foreign material event", "accession": "0001001807-26-000026", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "Foreign material event", "accession": "0001001807-26-000024", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-01", "title": "Foreign material event", "accession": "0001001807-26-000022", "price_sensitive": true}]}, "description": "PERUSAHAAN PERSEROAN PERSERO PT TELEKOMUNIKASI INDONESIA TBK trades as TLK on the NYSE, classified under Telephone Communications (No Radiotelephone) (SIC 4813). Privy Trades holds 7 insider filings for the company. The most recent filing on record is dated 21 April 2025.", "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": "TLK", "has_prices": true, "as_of": "2026-08-07", "last": 15.1, "prev_close": 14.98, "change": 0.11999999999999922, "change_pct": 0.008010680907877116, "session_volume": 756171.0, "vwap_5": 15.087683779707856, "vwap_20": 14.64788250780801, "vwap_60": 15.107624817468997, "vwap_250": 18.07842886844766, "high_52w": 23.43, "low_52w": 13.43, "avg_volume_20": 815957.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2025-20030338-T84", "src": "CONGRESS", "ticker": "TLK", "cik": "", "company": "PERUSAHAAN PERSEROAN PERSERO PT TELEKOMUNIKASI INDONESIA TBK", "company_raw": "Stanley - Select UMA Account # 1\nJT PT Telekomunikasi Indonesia, Tbk", "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": "Capitol Hill trade: Hon. Josh Gottheimer picks up TLK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf", "trade_date": "2025-04-21", "timestamp": "2025-04-21", "mins": 807283}, {"id": "HOUSE-2025-20029083-T32", "src": "CONGRESS", "ticker": "TLK", "cik": "", "company": "PERUSAHAAN PERSEROAN PERSERO PT TELEKOMUNIKASI INDONESIA TBK", "company_raw": "on\nDate\nAmount Cap.\nGains >\n$200?\nJT PT Telekomunikasi Indonesia, Tbk", "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": "Hon. Josh Gottheimer trims TLK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029083.pdf", "trade_date": "2025-03-19", "timestamp": "2025-03-19", "mins": 854803}, {"id": "HOUSE-2025-20032149-T56", "src": "CONGRESS", "ticker": "TLK", "cik": "", "company": "PERUSAHAAN PERSEROAN PERSERO PT TELEKOMUNIKASI INDONESIA TBK", "company_raw": ": Professionally managed account.\nSP PT Telekomunikasi Indonesia, Tbk", "who": "Hon. Sheri Biggs", "who_key": "Hon. Sheri Biggs", "role": "House \u00b7 SC03", "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. Sheri Biggs sells TLK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf", "trade_date": "2025-03-18", "timestamp": "2025-03-18", "mins": 856243}, {"id": "HOUSE-2025-20026732-T54", "src": "CONGRESS", "ticker": "TLK", "cik": "", "company": "PERUSAHAAN PERSEROAN PERSERO PT TELEKOMUNIKASI INDONESIA TBK", "company_raw": "Stanley - Select UMA Account # 1\nJT PT Telekomunikasi Indonesia, Tbk", "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": "Capitol Hill trade: Hon. Josh Gottheimer picks up TLK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026732.pdf", "trade_date": "2025-01-16", "timestamp": "2025-01-16", "mins": 944083}, {"id": "HOUSE-2025-20026533-T31", "src": "CONGRESS", "ticker": "TLK", "cik": "", "company": "PERUSAHAAN PERSEROAN PERSERO PT TELEKOMUNIKASI INDONESIA TBK", "company_raw": "Stanley - Select UMA Account # 1\nJT PT Telekomunikasi Indonesia, Tbk", "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": "Hon. Josh Gottheimer trims TLK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026533.pdf", "trade_date": "2024-12-16", "timestamp": "2024-12-16", "mins": 988723}, {"id": "HOUSE-2024-20025678-T40", "src": "CONGRESS", "ticker": "TLK", "cik": "", "company": "PERUSAHAAN PERSEROAN PERSERO PT TELEKOMUNIKASI INDONESIA TBK", "company_raw": "Stanley - Select UMA Account # 1\nSP PT Telekomunikasi Indonesia, Tbk", "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": "Capitol Hill trade: Hon. Josh Gottheimer picks up TLK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025678.pdf", "trade_date": "2024-07-31", "timestamp": "2024-07-31", "mins": 1187443}, {"id": "HOUSE-2024-20025678-T41", "src": "CONGRESS", "ticker": "TLK", "cik": "", "company": "PERUSAHAAN PERSEROAN PERSERO PT TELEKOMUNIKASI INDONESIA TBK", "company_raw": "Morgan Stanley - Roth IRA Spouse\nJT PT Telekomunikasi Indonesia, Tbk", "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": "Capitol Hill trade: Hon. Josh Gottheimer picks up TLK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025678.pdf", "trade_date": "2024-07-19", "timestamp": "2024-07-19", "mins": 1204723}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "TLK (PERUSAHAAN PERSEROAN PERSERO PT TELEKOMUNIKASI INDONESIA TBK)", "new_value": "PT Telekomunikasi Indonesia, Tbk", "effective": "", "evidence": "we hold TLK as PERUSAHAAN PERSEROAN PERSERO PT TELEKOMUNIKASI INDONESIA TBK; the NYSE universe lists that code as PT Telekomunikasi Indonesia, Tbk. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-28T01:46:37.320095"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "PT Telekomunikasi Indonesia, Tbk", "new_value": "PERUSAHAAN PERSEROAN PERSERO PT TELEKOMUNIKASI INDONESIA TBK", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001001807", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001001807", "applied": 1, "detected_at": "2026-10-28T01:45:43.624711"}]}, "key_people": [{"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 2002.0, "net": 2002.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-04-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-03-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029083.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-01-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026732.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-12-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026533.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-07-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025678.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-07-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025678.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-04-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}}, {"who": "Hon. Sheri Biggs", "who_key": "Hon. Sheri Biggs", "role": "House \u00b7 SC03", "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": "2025-03-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-03-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf"}}], "activity": [], "announcements": [{"form": "3", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0002148507-26-000001", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-07", "title": "Foreign material event", "accession": "0001001807-26-000058", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-07", "title": "Foreign material event", "accession": "0001001807-26-000056", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-07", "title": "Foreign material event", "accession": "0001001807-26-000054", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "Foreign material event", "accession": "0001001807-26-000052", "price_sensitive": true}, {"form": "3", "date": "2026-07-15", "title": "PRIMARY DOCUMENT", "accession": "0002143566-26-000001", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-01", "title": "Foreign material event", "accession": "0001001807-26-000050", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-25", "title": "Foreign material event", "accession": "0001001807-26-000048", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-24", "title": "Foreign material event", "accession": "0001001807-26-000046", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "Foreign material event", "accession": "0001001807-26-000044", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-10", "title": "Foreign material event", "accession": "0001001807-26-000042", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-08", "title": "Foreign material event", "accession": "0001001807-26-000040", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-04", "title": "Foreign material event", "accession": "0001001807-26-000038", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-04", "title": "Foreign material event", "accession": "0001001807-26-000036", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-03", "title": "Foreign material event", "accession": "0001001807-26-000034", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "Foreign material event", "accession": "0001001807-26-000032", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-19", "title": "Foreign material event", "accession": "0001001807-26-000030", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-15", "title": "Foreign material event", "accession": "0001001807-26-000028", "price_sensitive": true}, {"form": "IRANNOTICE", "date": "2026-05-15", "title": "Form IRANNOTICE", "accession": "0001104659-26-062102", "price_sensitive": false}, {"form": "20-F", "date": "2026-05-15", "title": "Annual report (foreign)", "accession": "0001104659-26-062051", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0001104659-26-059520", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "Foreign material event", "accession": "0001104659-26-059517", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "Foreign material event", "accession": "0001001807-26-000026", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "Foreign material event", "accession": "0001001807-26-000024", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-01", "title": "Foreign material event", "accession": "0001001807-26-000022", "price_sensitive": true}], "performance": {"ticker": "TLK", "has_prices": true, "summary": {"n": 4, "avg": -0.1175166989014447, "win_rate": 0.0, "best": -0.011780104712041866, "worst": -0.23737373737373743, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-04-21", "score": 0.0, "ref_price": 15.28, "return": -0.011780104712041866}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-01-16", "score": 0.0, "ref_price": 16.19, "return": -0.06732550957381109}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-07-31", "score": 0.0, "ref_price": 17.84, "return": -0.15358744394618837}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-07-19", "score": 0.0, "ref_price": 19.8, "return": -0.23737373737373743}]}, "price_series": [{"date": "2016-08-08", "close": 33.215, "volume": 226860.0}, {"date": "2016-08-09", "close": 33.63, "volume": 170092.0}, {"date": "2016-08-10", "close": 33.48, "volume": 417864.0}, {"date": "2016-08-11", "close": 32.785, "volume": 918404.0}, {"date": "2016-08-12", "close": 32.4, "volume": 677822.0}, {"date": "2016-08-15", "close": 31.435, "volume": 521560.0}, {"date": "2016-08-16", "close": 31.475, "volume": 417008.0}, {"date": "2016-08-17", "close": 31.695, "volume": 894472.0}, {"date": "2016-08-18", "close": 32.1, "volume": 1516288.0}, {"date": "2016-08-19", "close": 31.44, "volume": 264978.0}, {"date": "2016-08-22", "close": 31.44, "volume": 265408.0}, {"date": "2016-08-23", "close": 31.505, "volume": 164818.0}, {"date": "2016-08-24", "close": 31.5, "volume": 546274.0}, {"date": "2016-08-25", "close": 31.7, "volume": 351998.0}, {"date": "2016-08-26", "close": 31.365, "volume": 559728.0}, {"date": "2016-08-29", "close": 31.19, "volume": 346876.0}, {"date": "2016-08-30", "close": 31.015, "volume": 142130.0}, {"date": "2016-08-31", "close": 31.145, "volume": 330858.0}, {"date": "2016-09-01", "close": 31.05, "volume": 316250.0}, {"date": "2016-09-02", "close": 31.7, "volume": 295056.0}, {"date": "2016-09-06", "close": 32.075, "volume": 279584.0}, {"date": "2016-09-07", "close": 31.875, "volume": 261120.0}, {"date": "2016-09-08", "close": 31.825, "volume": 283226.0}, {"date": "2016-09-09", "close": 30.285, "volume": 414590.0}, {"date": "2016-09-12", "close": 30.74, "volume": 346272.0}, {"date": "2016-09-13", "close": 30.155, "volume": 297662.0}, {"date": "2016-09-14", "close": 30.18, "volume": 251356.0}, {"date": "2016-09-15", "close": 31.24, "volume": 696880.0}, {"date": "2016-09-16", "close": 31.19, "volume": 669520.0}, {"date": "2016-09-19", "close": 31.77, "volume": 584416.0}, {"date": "2016-09-20", "close": 31.225, "volume": 320144.0}, {"date": "2016-09-21", "close": 32.27, "volume": 755298.0}, {"date": "2016-09-22", "close": 32.27, "volume": 238998.0}, {"date": "2016-09-23", "close": 32.025, "volume": 362060.0}, {"date": "2016-09-26", "close": 32.04, "volume": 451170.0}, {"date": "2016-09-27", "close": 32.645, "volume": 485404.0}, {"date": "2016-09-28", "close": 32.705, "volume": 375896.0}, {"date": "2016-09-29", "close": 32.85, "volume": 584220.0}, {"date": "2016-09-30", "close": 33.04, "volume": 410036.0}, {"date": "2016-10-03", "close": 33.495, "volume": 594958.0}, {"date": "2016-10-04", "close": 32.79, "volume": 527722.0}, {"date": "2016-10-05", "close": 32.73, "volume": 390944.0}, {"date": "2016-10-06", "close": 32.415, "volume": 363014.0}, {"date": "2016-10-07", "close": 32.115, "volume": 378288.0}, {"date": "2016-10-10", "close": 32.07, "volume": 197164.0}, {"date": "2016-10-11", "close": 31.795, "volume": 510752.0}, {"date": "2016-10-12", "close": 31.905, "volume": 592934.0}, {"date": "2016-10-13", "close": 32.1, "volume": 650528.0}, {"date": "2016-10-14", "close": 32.375, "volume": 860742.0}, {"date": "2016-10-17", "close": 32.46, "volume": 343150.0}, {"date": "2016-10-18", "close": 32.37, "volume": 244314.0}, {"date": "2016-10-19", "close": 32.245, "volume": 253752.0}, {"date": "2016-10-20", "close": 32.19, "volume": 317882.0}, {"date": "2016-10-21", "close": 32.225, "volume": 255014.0}, {"date": "2016-10-24", "close": 32.42, "volume": 262574.0}, {"date": "2016-10-25", "close": 31.83, "volume": 280198.0}, {"date": "2016-10-26", "close": 32.1, "volume": 367119.0}, {"date": "2016-10-27", "close": 32.5, "volume": 354292.0}, {"date": "2016-10-28", "close": 32.04, "volume": 259968.0}, {"date": "2016-10-31", "close": 32.49, "volume": 240685.0}, {"date": "2016-11-01", "close": 31.78, "volume": 248280.0}, {"date": "2016-11-02", "close": 31.81, "volume": 408266.0}, {"date": "2016-11-03", "close": 31.33, "volume": 345375.0}, {"date": "2016-11-04", "close": 31.41, "volume": 369267.0}, {"date": "2016-11-07", "close": 32.2, "volume": 107165.0}, {"date": "2016-11-08", "close": 32.69, "volume": 288467.0}, {"date": "2016-11-09", "close": 31.19, "volume": 314380.0}, {"date": "2016-11-10", "close": 30.25, "volume": 1553594.0}, {"date": "2016-11-11", "close": 28.59, "volume": 670717.0}, {"date": "2016-11-14", "close": 28.3, "volume": 302230.0}, {"date": "2016-11-15", "close": 29.15, "volume": 482472.0}, {"date": "2016-11-16", "close": 29.39, "volume": 1215058.0}, {"date": "2016-11-17", "close": 29.86, "volume": 544386.0}, {"date": "2016-11-18", "close": 29.37, "volume": 250112.0}, {"date": "2016-11-21", "close": 29.2, "volume": 190378.0}, {"date": "2016-11-22", "close": 29.25, "volume": 285073.0}, {"date": "2016-11-23", "close": 28.77, "volume": 472176.0}, {"date": "2016-11-25", "close": 28.28, "volume": 529700.0}, {"date": "2016-11-28", "close": 28.35, "volume": 218070.0}, {"date": "2016-11-29", "close": 28.37, "volume": 143747.0}, {"date": "2016-11-30", "close": 28.1, "volume": 303871.0}, {"date": "2016-12-01", "close": 27.91, "volume": 269814.0}, {"date": "2016-12-02", "close": 28.59, "volume": 535003.0}, {"date": "2016-12-05", "close": 28.78, "volume": 884580.0}, {"date": "2016-12-06", "close": 28.82, "volume": 750484.0}, {"date": "2016-12-07", "close": 28.84, "volume": 715616.0}, {"date": "2016-12-08", "close": 29.28, "volume": 664159.0}, {"date": "2016-12-09", "close": 29.26, "volume": 923676.0}, {"date": "2016-12-12", "close": 29.16, "volume": 221510.0}, {"date": "2016-12-13", "close": 29.71, "volume": 598169.0}, {"date": "2016-12-14", "close": 28.85, "volume": 228614.0}, {"date": "2016-12-15", "close": 28.92, "volume": 291679.0}, {"date": "2016-12-16", "close": 28.47, "volume": 262854.0}, {"date": "2016-12-19", "close": 28.26, "volume": 490891.0}, {"date": "2016-12-20", "close": 27.64, "volume": 450661.0}, {"date": "2016-12-21", "close": 27.94, "volume": 321725.0}, {"date": "2016-12-22", "close": 27.61, "volume": 283019.0}, {"date": "2016-12-23", "close": 27.81, "volume": 149451.0}, {"date": "2016-12-27", "close": 27.92, "volume": 179180.0}, {"date": "2016-12-28", "close": 28.1, "volume": 225123.0}, {"date": "2016-12-29", "close": 28.89, "volume": 850449.0}, {"date": "2016-12-30", "close": 29.16, "volume": 734633.0}, {"date": "2017-01-03", "close": 28.99, "volume": 387967.0}, {"date": "2017-01-04", "close": 29.31, "volume": 350195.0}, {"date": "2017-01-05", "close": 29.57, "volume": 574595.0}, {"date": "2017-01-06", "close": 29.6, "volume": 330645.0}, {"date": "2017-01-09", "close": 30.05, "volume": 497223.0}, {"date": "2017-01-10", "close": 29.64, "volume": 273026.0}, {"date": "2017-01-11", "close": 29.43, "volume": 317922.0}, {"date": "2017-01-12", "close": 29.46, "volume": 375100.0}, {"date": "2017-01-13", "close": 29.46, "volume": 294881.0}, {"date": "2017-01-17", "close": 29.59, "volume": 410916.0}, {"date": "2017-01-18", "close": 29.24, "volume": 376400.0}, {"date": "2017-01-19", "close": 29.3, "volume": 977629.0}, {"date": "2017-01-20", "close": 28.18, "volume": 590330.0}, {"date": "2017-01-23", "close": 29.0, "volume": 356045.0}, {"date": "2017-01-24", "close": 29.34, "volume": 306296.0}, {"date": "2017-01-25", "close": 29.29, "volume": 302424.0}, {"date": "2017-01-26", "close": 29.42, "volume": 615704.0}, {"date": "2017-01-27", "close": 29.31, "volume": 207637.0}, {"date": "2017-01-30", "close": 29.1, "volume": 214450.0}, {"date": "2017-01-31", "close": 29.42, "volume": 314586.0}, {"date": "2017-02-01", "close": 29.21, "volume": 685044.0}, {"date": "2017-02-02", "close": 29.4, "volume": 710116.0}, {"date": "2017-02-03", "close": 29.49, "volume": 531305.0}, {"date": "2017-02-06", "close": 29.48, "volume": 463490.0}, {"date": "2017-02-07", "close": 29.38, "volume": 203095.0}, {"date": "2017-02-08", "close": 29.18, "volume": 276784.0}, {"date": "2017-02-09", "close": 29.24, "volume": 219436.0}, {"date": "2017-02-10", "close": 29.4, "volume": 315121.0}, {"date": "2017-02-13", "close": 29.32, "volume": 479757.0}, {"date": "2017-02-14", "close": 28.67, "volume": 842268.0}, {"date": "2017-02-15", "close": 28.98, "volume": 450073.0}, {"date": "2017-02-16", "close": 28.91, "volume": 213539.0}, {"date": "2017-02-17", "close": 28.94, "volume": 202970.0}, {"date": "2017-02-21", "close": 28.85, "volume": 439078.0}, {"date": "2017-02-22", "close": 28.99, "volume": 919988.0}, {"date": "2017-02-23", "close": 29.12, "volume": 307634.0}, {"date": "2017-02-24", "close": 29.1, "volume": 336002.0}, {"date": "2017-02-27", "close": 28.99, "volume": 258004.0}, {"date": "2017-02-28", "close": 28.5, "volume": 337782.0}, {"date": "2017-03-01", "close": 28.66, "volume": 496201.0}, {"date": "2017-03-02", "close": 28.25, "volume": 799327.0}, {"date": "2017-03-03", "close": 28.94, "volume": 746932.0}, {"date": "2017-03-06", "close": 29.19, "volume": 438945.0}, {"date": "2017-03-07", "close": 29.16, "volume": 269336.0}, {"date": "2017-03-08", "close": 28.69, "volume": 173611.0}, {"date": "2017-03-09", "close": 29.35, "volume": 268988.0}, {"date": "2017-03-10", "close": 29.31, "volume": 228510.0}, {"date": "2017-03-13", "close": 29.65, "volume": 196866.0}, {"date": "2017-03-14", "close": 29.93, "volume": 379538.0}, {"date": "2017-03-15", "close": 30.41, "volume": 371506.0}, {"date": "2017-03-16", "close": 30.91, "volume": 351977.0}, {"date": "2017-03-17", "close": 30.97, "volume": 412121.0}, {"date": "2017-03-20", "close": 30.87, "volume": 271230.0}, {"date": "2017-03-21", "close": 30.56, "volume": 294095.0}, {"date": "2017-03-22", "close": 30.65, "volume": 347463.0}, {"date": "2017-03-23", "close": 30.81, "volume": 274485.0}, {"date": "2017-03-24", "close": 30.83, "volume": 247735.0}, {"date": "2017-03-27", "close": 30.87, "volume": 207431.0}, {"date": "2017-03-28", "close": 30.78, "volume": 109973.0}, {"date": "2017-03-29", "close": 31.05, "volume": 144847.0}, {"date": "2017-03-30", "close": 31.14, "volume": 211831.0}, {"date": "2017-03-31", "close": 31.17, "volume": 299911.0}, {"date": "2017-04-03", "close": 31.44, "volume": 400663.0}, {"date": "2017-04-04", "close": 31.81, "volume": 216961.0}, {"date": "2017-04-05", "close": 31.46, "volume": 230059.0}, {"date": "2017-04-06", "close": 30.93, "volume": 330536.0}, {"date": "2017-04-07", "close": 31.04, "volume": 205829.0}, {"date": "2017-04-10", "close": 30.81, "volume": 179982.0}, {"date": "2017-04-11", "close": 30.97, "volume": 281314.0}, {"date": "2017-04-12", "close": 31.01, "volume": 171686.0}, {"date": "2017-04-13", "close": 30.83, "volume": 164088.0}, {"date": "2017-04-17", "close": 30.76, "volume": 509886.0}, {"date": "2017-04-18", "close": 30.63, "volume": 174246.0}, {"date": "2017-04-19", "close": 30.31, "volume": 166037.0}, {"date": "2017-04-20", "close": 30.82, "volume": 417449.0}, {"date": "2017-04-21", "close": 32.55, "volume": 488308.0}, {"date": "2017-04-24", "close": 32.75, "volume": 385761.0}, {"date": "2017-04-25", "close": 32.9, "volume": 432812.0}, {"date": "2017-04-26", "close": 32.64, "volume": 442536.0}, {"date": "2017-04-27", "close": 32.56, "volume": 235927.0}, {"date": "2017-04-28", "close": 32.75, "volume": 454695.0}, {"date": "2017-05-01", "close": 32.65, "volume": 146831.0}, {"date": "2017-05-02", "close": 33.19, "volume": 287131.0}, {"date": "2017-05-03", "close": 33.08, "volume": 306699.0}, {"date": "2017-05-04", "close": 32.52, "volume": 252596.0}, {"date": "2017-05-05", "close": 32.52, "volume": 338149.0}, {"date": "2017-05-08", "close": 32.4, "volume": 128787.0}, {"date": "2017-05-09", "close": 32.38, "volume": 251835.0}, {"date": "2017-05-10", "close": 32.7, "volume": 168243.0}, {"date": "2017-05-11", "close": 32.64, "volume": 139842.0}, {"date": "2017-05-12", "close": 33.16, "volume": 250246.0}, {"date": "2017-05-15", "close": 32.8, "volume": 207100.0}, {"date": "2017-05-16", "close": 32.54, "volume": 304880.0}, {"date": "2017-05-17", "close": 31.97, "volume": 299281.0}, {"date": "2017-05-18", "close": 32.14, "volume": 313546.0}, {"date": "2017-05-19", "close": 34.25, "volume": 380470.0}, {"date": "2017-05-22", "close": 33.71, "volume": 246118.0}, {"date": "2017-05-23", "close": 33.17, "volume": 216535.0}, {"date": "2017-05-24", "close": 33.33, "volume": 245182.0}, {"date": "2017-05-25", "close": 33.36, "volume": 128027.0}, {"date": "2017-05-26", "close": 33.63, "volume": 130811.0}, {"date": "2017-05-30", "close": 32.98, "volume": 412561.0}, {"date": "2017-05-31", "close": 32.97, "volume": 372457.0}, {"date": "2017-06-01", "close": 33.07, "volume": 302939.0}, {"date": "2017-06-02", "close": 33.09, "volume": 282866.0}, {"date": "2017-06-05", "close": 32.94, "volume": 307125.0}, {"date": "2017-06-06", "close": 32.69, "volume": 342109.0}, {"date": "2017-06-07", "close": 32.6, "volume": 212816.0}, {"date": "2017-06-08", "close": 32.59, "volume": 265067.0}, {"date": "2017-06-09", "close": 32.49, "volume": 174019.0}, {"date": "2017-06-12", "close": 32.54, "volume": 147271.0}, {"date": "2017-06-13", "close": 32.84, "volume": 161952.0}, {"date": "2017-06-14", "close": 32.7, "volume": 175996.0}, {"date": "2017-06-15", "close": 32.86, "volume": 188898.0}, {"date": "2017-06-16", "close": 33.19, "volume": 523369.0}, {"date": "2017-06-19", "close": 33.34, "volume": 215326.0}, {"date": "2017-06-20", "close": 33.41, "volume": 191939.0}, {"date": "2017-06-21", "close": 33.8, "volume": 164873.0}, {"date": "2017-06-22", "close": 33.78, "volume": 185228.0}, {"date": "2017-06-23", "close": 33.73, "volume": 205867.0}, {"date": "2017-06-26", "close": 33.94, "volume": 190572.0}, {"date": "2017-06-27", "close": 33.67, "volume": 283467.0}, {"date": "2017-06-28", "close": 34.0, "volume": 153543.0}, {"date": "2017-06-29", "close": 33.65, "volume": 361400.0}, {"date": "2017-06-30", "close": 33.67, "volume": 241318.0}, {"date": "2017-07-03", "close": 34.76, "volume": 516031.0}, {"date": "2017-07-05", "close": 33.93, "volume": 612262.0}, {"date": "2017-07-06", "close": 34.36, "volume": 851053.0}, {"date": "2017-07-07", "close": 34.34, "volume": 462295.0}, {"date": "2017-07-10", "close": 34.21, "volume": 141697.0}, {"date": "2017-07-11", "close": 34.39, "volume": 153835.0}, {"date": "2017-07-12", "close": 34.96, "volume": 171086.0}, {"date": "2017-07-13", "close": 34.59, "volume": 191380.0}, {"date": "2017-07-14", "close": 34.73, "volume": 134171.0}, {"date": "2017-07-17", "close": 34.63, "volume": 194660.0}, {"date": "2017-07-18", "close": 34.63, "volume": 119945.0}, {"date": "2017-07-19", "close": 34.68, "volume": 197487.0}, {"date": "2017-07-20", "close": 34.67, "volume": 197466.0}, {"date": "2017-07-21", "close": 34.2, "volume": 161886.0}, {"date": "2017-07-24", "close": 34.67, "volume": 210664.0}, {"date": "2017-07-25", "close": 35.11, "volume": 333488.0}, {"date": "2017-07-26", "close": 34.93, "volume": 251268.0}, {"date": "2017-07-27", "close": 34.78, "volume": 191425.0}, {"date": "2017-07-28", "close": 35.06, "volume": 177040.0}, {"date": "2017-07-31", "close": 35.03, "volume": 244425.0}, {"date": "2017-08-01", "close": 35.89, "volume": 322343.0}, {"date": "2017-08-02", "close": 35.64, "volume": 259444.0}, {"date": "2017-08-03", "close": 35.17, "volume": 167690.0}, {"date": "2017-08-04", "close": 35.06, "volume": 128667.0}, {"date": "2017-08-07", "close": 35.05, "volume": 133165.0}, {"date": "2017-08-08", "close": 35.0, "volume": 181327.0}, {"date": "2017-08-09", "close": 35.11, "volume": 181911.0}, {"date": "2017-08-10", "close": 34.81, "volume": 292390.0}, {"date": "2017-08-11", "close": 35.32, "volume": 175271.0}, {"date": "2017-08-14", "close": 35.54, "volume": 190273.0}, {"date": "2017-08-15", "close": 35.44, "volume": 119199.0}, {"date": "2017-08-16", "close": 35.84, "volume": 136250.0}, {"date": "2017-08-17", "close": 35.43, "volume": 126541.0}, {"date": "2017-08-18", "close": 35.45, "volume": 283860.0}, {"date": "2017-08-21", "close": 35.77, "volume": 175599.0}, {"date": "2017-08-22", "close": 36.12, "volume": 173326.0}, {"date": "2017-08-23", "close": 35.99, "volume": 175600.0}, {"date": "2017-08-24", "close": 35.72, "volume": 175579.0}, {"date": "2017-08-25", "close": 35.71, "volume": 126375.0}, {"date": "2017-08-28", "close": 35.71, "volume": 113174.0}, {"date": "2017-08-29", "close": 35.56, "volume": 149770.0}, {"date": "2017-08-30", "close": 35.43, "volume": 145639.0}, {"date": "2017-08-31", "close": 35.32, "volume": 159091.0}, {"date": "2017-09-01", "close": 35.42, "volume": 152233.0}, {"date": "2017-09-05", "close": 34.85, "volume": 290393.0}, {"date": "2017-09-06", "close": 35.43, "volume": 206415.0}, {"date": "2017-09-07", "close": 35.41, "volume": 224876.0}, {"date": "2017-09-08", "close": 35.48, "volume": 169459.0}, {"date": "2017-09-11", "close": 35.72, "volume": 224867.0}, {"date": "2017-09-12", "close": 35.48, "volume": 181973.0}, {"date": "2017-09-13", "close": 35.21, "volume": 254914.0}, {"date": "2017-09-14", "close": 35.04, "volume": 259298.0}, {"date": "2017-09-15", "close": 35.5, "volume": 266072.0}, {"date": "2017-09-18", "close": 35.31, "volume": 101290.0}, {"date": "2017-09-19", "close": 35.26, "volume": 188555.0}, {"date": "2017-09-20", "close": 34.96, "volume": 193634.0}, {"date": "2017-09-21", "close": 35.0, "volume": 167947.0}, {"date": "2017-09-22", "close": 34.77, "volume": 174949.0}, {"date": "2017-09-25", "close": 34.82, "volume": 284960.0}, {"date": "2017-09-26", "close": 34.76, "volume": 527860.0}, {"date": "2017-09-27", "close": 34.64, "volume": 269009.0}, {"date": "2017-09-28", "close": 34.75, "volume": 203699.0}, {"date": "2017-09-29", "close": 34.3, "volume": 478503.0}, {"date": "2017-10-02", "close": 34.3, "volume": 504248.0}, {"date": "2017-10-03", "close": 34.44, "volume": 226313.0}, {"date": "2017-10-04", "close": 34.4, "volume": 295563.0}, {"date": "2017-10-05", "close": 34.43, "volume": 243119.0}, {"date": "2017-10-06", "close": 34.25, "volume": 224786.0}, {"date": "2017-10-09", "close": 34.19, "volume": 195134.0}, {"date": "2017-10-10", "close": 33.7, "volume": 266108.0}, {"date": "2017-10-11", "close": 32.37, "volume": 691101.0}, {"date": "2017-10-12", "close": 32.44, "volume": 320841.0}, {"date": "2017-10-13", "close": 32.54, "volume": 350956.0}, {"date": "2017-10-16", "close": 32.54, "volume": 346306.0}, {"date": "2017-10-17", "close": 32.3, "volume": 451325.0}, {"date": "2017-10-18", "close": 31.38, "volume": 838291.0}, {"date": "2017-10-19", "close": 31.31, "volume": 496446.0}, {"date": "2017-10-20", "close": 31.61, "volume": 304845.0}, {"date": "2017-10-23", "close": 31.24, "volume": 220242.0}, {"date": "2017-10-24", "close": 30.82, "volume": 431641.0}, {"date": "2017-10-25", "close": 30.01, "volume": 574686.0}, {"date": "2017-10-26", "close": 30.27, "volume": 325136.0}, {"date": "2017-10-27", "close": 30.07, "volume": 478279.0}, {"date": "2017-10-30", "close": 30.0, "volume": 403365.0}, {"date": "2017-10-31", "close": 30.04, "volume": 378197.0}, {"date": "2017-11-01", "close": 29.42, "volume": 515514.0}, {"date": "2017-11-02", "close": 29.89, "volume": 341891.0}, {"date": "2017-11-03", "close": 30.09, "volume": 203693.0}, {"date": "2017-11-06", "close": 30.74, "volume": 669509.0}, {"date": "2017-11-07", "close": 30.43, "volume": 648881.0}, {"date": "2017-11-08", "close": 30.03, "volume": 337327.0}, {"date": "2017-11-09", "close": 30.51, "volume": 399885.0}, {"date": "2017-11-10", "close": 30.33, "volume": 244948.0}, {"date": "2017-11-13", "close": 30.01, "volume": 379263.0}, {"date": "2017-11-14", "close": 29.86, "volume": 471960.0}, {"date": "2017-11-15", "close": 30.4, "volume": 287372.0}, {"date": "2017-11-16", "close": 30.67, "volume": 472830.0}, {"date": "2017-11-17", "close": 30.81, "volume": 429437.0}, {"date": "2017-11-20", "close": 30.64, "volume": 253429.0}, {"date": "2017-11-21", "close": 30.82, "volume": 379061.0}, {"date": "2017-11-22", "close": 31.07, "volume": 209095.0}, {"date": "2017-11-24", "close": 31.8, "volume": 235931.0}, {"date": "2017-11-27", "close": 31.23, "volume": 494659.0}, {"date": "2017-11-28", "close": 31.21, "volume": 373201.0}, {"date": "2017-11-29", "close": 30.75, "volume": 233922.0}, {"date": "2017-11-30", "close": 31.08, "volume": 334720.0}, {"date": "2017-12-01", "close": 30.64, "volume": 259798.0}, {"date": "2017-12-04", "close": 30.85, "volume": 168856.0}, {"date": "2017-12-05", "close": 30.98, "volume": 294090.0}, {"date": "2017-12-06", "close": 30.83, "volume": 159436.0}, {"date": "2017-12-07", "close": 30.89, "volume": 242964.0}, {"date": "2017-12-08", "close": 30.74, "volume": 268766.0}, {"date": "2017-12-11", "close": 30.8, "volume": 323554.0}, {"date": "2017-12-12", "close": 30.63, "volume": 170807.0}, {"date": "2017-12-13", "close": 31.2, "volume": 422692.0}, {"date": "2017-12-14", "close": 31.08, "volume": 267492.0}, {"date": "2017-12-15", "close": 31.12, "volume": 286579.0}, {"date": "2017-12-18", "close": 31.19, "volume": 173455.0}, {"date": "2017-12-19", "close": 30.78, "volume": 175091.0}, {"date": "2017-12-20", "close": 30.63, "volume": 171292.0}, {"date": "2017-12-21", "close": 31.04, "volume": 274393.0}, {"date": "2017-12-22", "close": 31.35, "volume": 188064.0}, {"date": "2017-12-26", "close": 31.48, "volume": 142798.0}, {"date": "2017-12-27", "close": 31.36, "volume": 170980.0}, {"date": "2017-12-28", "close": 32.03, "volume": 267944.0}, {"date": "2017-12-29", "close": 32.22, "volume": 265191.0}, {"date": "2018-01-02", "close": 32.46, "volume": 326372.0}, {"date": "2018-01-03", "close": 31.21, "volume": 399265.0}, {"date": "2018-01-04", "close": 31.11, "volume": 309562.0}, {"date": "2018-01-05", "close": 31.67, "volume": 231427.0}, {"date": "2018-01-08", "close": 31.76, "volume": 225184.0}, {"date": "2018-01-09", "close": 31.14, "volume": 304790.0}, {"date": "2018-01-10", "close": 31.0, "volume": 196985.0}, {"date": "2018-01-11", "close": 31.12, "volume": 342403.0}, {"date": "2018-01-12", "close": 31.34, "volume": 186119.0}, {"date": "2018-01-16", "close": 31.66, "volume": 237616.0}, {"date": "2018-01-17", "close": 31.75, "volume": 227100.0}, {"date": "2018-01-18", "close": 31.5, "volume": 379758.0}, {"date": "2018-01-19", "close": 31.26, "volume": 430437.0}, {"date": "2018-01-22", "close": 31.25, "volume": 396269.0}, {"date": "2018-01-23", "close": 30.84, "volume": 587277.0}, {"date": "2018-01-24", "close": 30.23, "volume": 1480687.0}, {"date": "2018-01-25", "close": 29.81, "volume": 1902442.0}, {"date": "2018-01-26", "close": 31.36, "volume": 563599.0}, {"date": "2018-01-29", "close": 29.78, "volume": 494877.0}, {"date": "2018-01-30", "close": 29.81, "volume": 231039.0}, {"date": "2018-01-31", "close": 30.05, "volume": 206800.0}, {"date": "2018-02-01", "close": 30.16, "volume": 403931.0}, {"date": "2018-02-02", "close": 29.55, "volume": 254498.0}, {"date": "2018-02-05", "close": 28.92, "volume": 430114.0}, {"date": "2018-02-06", "close": 29.54, "volume": 456293.0}, {"date": "2018-02-07", "close": 29.22, "volume": 321398.0}, {"date": "2018-02-08", "close": 28.6, "volume": 466681.0}, {"date": "2018-02-09", "close": 28.83, "volume": 433946.0}, {"date": "2018-02-12", "close": 29.25, "volume": 385231.0}, {"date": "2018-02-13", "close": 29.77, "volume": 303564.0}, {"date": "2018-02-14", "close": 29.84, "volume": 510777.0}, {"date": "2018-02-15", "close": 30.1, "volume": 255277.0}, {"date": "2018-02-16", "close": 30.23, "volume": 302372.0}, {"date": "2018-02-20", "close": 30.07, "volume": 174548.0}, {"date": "2018-02-21", "close": 29.84, "volume": 312587.0}, {"date": "2018-02-22", "close": 29.62, "volume": 535445.0}, {"date": "2018-02-23", "close": 29.69, "volume": 393731.0}, {"date": "2018-02-26", "close": 29.77, "volume": 311939.0}, {"date": "2018-02-27", "close": 29.07, "volume": 349765.0}, {"date": "2018-02-28", "close": 29.03, "volume": 333002.0}, {"date": "2018-03-01", "close": 29.33, "volume": 485525.0}, {"date": "2018-03-02", "close": 29.45, "volume": 202558.0}, {"date": "2018-03-05", "close": 29.45, "volume": 198036.0}, {"date": "2018-03-06", "close": 29.39, "volume": 187430.0}, {"date": "2018-03-07", "close": 29.55, "volume": 236933.0}, {"date": "2018-03-08", "close": 30.07, "volume": 264013.0}, {"date": "2018-03-09", "close": 30.16, "volume": 242632.0}, {"date": "2018-03-12", "close": 30.16, "volume": 181971.0}, {"date": "2018-03-13", "close": 29.55, "volume": 347980.0}, {"date": "2018-03-14", "close": 29.35, "volume": 393595.0}, {"date": "2018-03-15", "close": 28.81, "volume": 398059.0}, {"date": "2018-03-16", "close": 28.14, "volume": 429563.0}, {"date": "2018-03-19", "close": 27.66, "volume": 444129.0}, {"date": "2018-03-20", "close": 26.51, "volume": 528373.0}, {"date": "2018-03-21", "close": 27.25, "volume": 489001.0}, {"date": "2018-03-22", "close": 26.59, "volume": 496620.0}, {"date": "2018-03-23", "close": 26.1, "volume": 315225.0}, {"date": "2018-03-26", "close": 26.44, "volume": 214874.0}, {"date": "2018-03-27", "close": 26.13, "volume": 347167.0}, {"date": "2018-03-28", "close": 26.24, "volume": 314759.0}, {"date": "2018-03-29", "close": 26.42, "volume": 329493.0}, {"date": "2018-04-02", "close": 26.38, "volume": 289470.0}, {"date": "2018-04-03", "close": 26.66, "volume": 217691.0}, {"date": "2018-04-04", "close": 26.82, "volume": 288121.0}, {"date": "2018-04-05", "close": 26.77, "volume": 949165.0}, {"date": "2018-04-06", "close": 26.53, "volume": 587917.0}, {"date": "2018-04-09", "close": 26.97, "volume": 1634240.0}, {"date": "2018-04-10", "close": 27.77, "volume": 763893.0}, {"date": "2018-04-11", "close": 27.9, "volume": 292993.0}, {"date": "2018-04-12", "close": 27.03, "volume": 379996.0}, {"date": "2018-04-13", "close": 26.68, "volume": 280596.0}, {"date": "2018-04-16", "close": 27.04, "volume": 253871.0}, {"date": "2018-04-17", "close": 26.87, "volume": 504160.0}, {"date": "2018-04-18", "close": 27.22, "volume": 433160.0}, {"date": "2018-04-19", "close": 27.15, "volume": 529477.0}, {"date": "2018-04-20", "close": 26.79, "volume": 311279.0}, {"date": "2018-04-23", "close": 26.96, "volume": 426206.0}, {"date": "2018-04-24", "close": 27.61, "volume": 507620.0}, {"date": "2018-04-25", "close": 27.24, "volume": 304421.0}, {"date": "2018-04-26", "close": 26.83, "volume": 394822.0}, {"date": "2018-04-27", "close": 27.18, "volume": 205834.0}, {"date": "2018-04-30", "close": 27.25, "volume": 226781.0}, {"date": "2018-05-01", "close": 27.17, "volume": 291315.0}, {"date": "2018-05-02", "close": 27.44, "volume": 368912.0}, {"date": "2018-05-03", "close": 26.63, "volume": 656440.0}, {"date": "2018-05-04", "close": 26.45, "volume": 328605.0}, {"date": "2018-05-07", "close": 26.45, "volume": 465518.0}, {"date": "2018-05-08", "close": 25.98, "volume": 777707.0}, {"date": "2018-05-09", "close": 26.95, "volume": 717585.0}, {"date": "2018-05-10", "close": 27.04, "volume": 623524.0}, {"date": "2018-05-11", "close": 25.72, "volume": 366591.0}, {"date": "2018-05-14", "close": 25.04, "volume": 497895.0}, {"date": "2018-05-15", "close": 23.78, "volume": 785004.0}, {"date": "2018-05-16", "close": 24.53, "volume": 308646.0}, {"date": "2018-05-17", "close": 24.68, "volume": 424230.0}, {"date": "2018-05-18", "close": 24.25, "volume": 353984.0}, {"date": "2018-05-21", "close": 23.88, "volume": 269520.0}, {"date": "2018-05-22", "close": 24.46, "volume": 554778.0}, {"date": "2018-05-23", "close": 24.61, "volume": 345344.0}, {"date": "2018-05-24", "close": 24.87, "volume": 465844.0}, {"date": "2018-05-25", "close": 24.88, "volume": 555691.0}, {"date": "2018-05-29", "close": 25.25, "volume": 630931.0}, {"date": "2018-05-30", "close": 25.28, "volume": 688465.0}, {"date": "2018-05-31", "close": 24.71, "volume": 577311.0}, {"date": "2018-06-01", "close": 25.01, "volume": 386412.0}, {"date": "2018-06-04", "close": 25.92, "volume": 757454.0}, {"date": "2018-06-05", "close": 26.69, "volume": 1178321.0}, {"date": "2018-06-06", "close": 27.06, "volume": 1327468.0}, {"date": "2018-06-07", "close": 26.65, "volume": 1332865.0}, {"date": "2018-06-08", "close": 26.2, "volume": 1051038.0}, {"date": "2018-06-11", "close": 26.44, "volume": 661313.0}, {"date": "2018-06-12", "close": 26.69, "volume": 302746.0}, {"date": "2018-06-13", "close": 26.68, "volume": 523797.0}, {"date": "2018-06-14", "close": 26.56, "volume": 263435.0}, {"date": "2018-06-15", "close": 26.33, "volume": 407792.0}, {"date": "2018-06-18", "close": 26.15, "volume": 342361.0}, {"date": "2018-06-19", "close": 25.91, "volume": 1041101.0}, {"date": "2018-06-20", "close": 26.37, "volume": 787995.0}, {"date": "2018-06-21", "close": 25.46, "volume": 657788.0}, {"date": "2018-06-22", "close": 25.55, "volume": 313061.0}, {"date": "2018-06-25", "close": 25.73, "volume": 359185.0}, {"date": "2018-06-26", "close": 25.88, "volume": 260954.0}, {"date": "2018-06-27", "close": 25.56, "volume": 414275.0}, {"date": "2018-06-28", "close": 25.74, "volume": 403198.0}, {"date": "2018-06-29", "close": 26.01, "volume": 301730.0}, {"date": "2018-07-02", "close": 25.5, "volume": 536399.0}, {"date": "2018-07-03", "close": 25.67, "volume": 247745.0}, {"date": "2018-07-05", "close": 26.6, "volume": 358043.0}, {"date": "2018-07-06", "close": 26.97, "volume": 374207.0}, {"date": "2018-07-09", "close": 27.44, "volume": 456630.0}, {"date": "2018-07-10", "close": 27.76, "volume": 540198.0}, {"date": "2018-07-11", "close": 27.73, "volume": 673608.0}, {"date": "2018-07-12", "close": 28.4, "volume": 450421.0}, {"date": "2018-07-13", "close": 27.68, "volume": 179324.0}, {"date": "2018-07-16", "close": 27.17, "volume": 257395.0}, {"date": "2018-07-17", "close": 27.15, "volume": 325029.0}, {"date": "2018-07-18", "close": 27.47, "volume": 428792.0}, {"date": "2018-07-19", "close": 26.83, "volume": 265177.0}, {"date": "2018-07-20", "close": 27.39, "volume": 362935.0}, {"date": "2018-07-23", "close": 27.72, "volume": 307526.0}, {"date": "2018-07-24", "close": 27.89, "volume": 211000.0}, {"date": "2018-07-25", "close": 27.28, "volume": 214132.0}, {"date": "2018-07-26", "close": 27.07, "volume": 266906.0}, {"date": "2018-07-27", "close": 27.42, "volume": 182568.0}, {"date": "2018-07-30", "close": 27.15, "volume": 232516.0}, {"date": "2018-07-31", "close": 24.52, "volume": 692852.0}, {"date": "2018-08-01", "close": 24.37, "volume": 391263.0}, {"date": "2018-08-02", "close": 23.75, "volume": 1152789.0}, {"date": "2018-08-03", "close": 23.72, "volume": 994365.0}, {"date": "2018-08-06", "close": 24.85, "volume": 730032.0}, {"date": "2018-08-07", "close": 24.65, "volume": 468138.0}, {"date": "2018-08-08", "close": 24.4, "volume": 388340.0}, {"date": "2018-08-09", "close": 24.21, "volume": 291711.0}, {"date": "2018-08-10", "close": 23.75, "volume": 332646.0}, {"date": "2018-08-13", "close": 23.03, "volume": 325398.0}, {"date": "2018-08-14", "close": 23.04, "volume": 249408.0}, {"date": "2018-08-15", "close": 23.13, "volume": 371512.0}, {"date": "2018-08-16", "close": 23.01, "volume": 289046.0}, {"date": "2018-08-17", "close": 23.16, "volume": 230144.0}, {"date": "2018-08-20", "close": 23.22, "volume": 142225.0}, {"date": "2018-08-21", "close": 23.05, "volume": 182758.0}, {"date": "2018-08-22", "close": 23.09, "volume": 221929.0}, {"date": "2018-08-23", "close": 22.25, "volume": 549291.0}, {"date": "2018-08-24", "close": 22.61, "volume": 331240.0}, {"date": "2018-08-27", "close": 23.73, "volume": 312873.0}, {"date": "2018-08-28", "close": 24.09, "volume": 467921.0}, {"date": "2018-08-29", "close": 24.32, "volume": 474834.0}, {"date": "2018-08-30", "close": 23.42, "volume": 413460.0}, {"date": "2018-08-31", "close": 23.67, "volume": 366530.0}, {"date": "2018-09-04", "close": 22.77, "volume": 488174.0}, {"date": "2018-09-05", "close": 21.88, "volume": 439589.0}, {"date": "2018-09-06", "close": 22.47, "volume": 261193.0}, {"date": "2018-09-07", "close": 22.62, "volume": 270853.0}, {"date": "2018-09-10", "close": 22.64, "volume": 266739.0}, {"date": "2018-09-11", "close": 22.8, "volume": 134425.0}, {"date": "2018-09-12", "close": 22.95, "volume": 403629.0}, {"date": "2018-09-13", "close": 23.58, "volume": 366910.0}, {"date": "2018-09-14", "close": 23.88, "volume": 349723.0}, {"date": "2018-09-17", "close": 23.32, "volume": 210833.0}, {"date": "2018-09-18", "close": 24.13, "volume": 217577.0}, {"date": "2018-09-19", "close": 24.08, "volume": 174165.0}, {"date": "2018-09-20", "close": 24.63, "volume": 194447.0}, {"date": "2018-09-21", "close": 24.29, "volume": 318442.0}, {"date": "2018-09-24", "close": 23.94, "volume": 200026.0}, {"date": "2018-09-25", "close": 24.0, "volume": 337686.0}, {"date": "2018-09-26", "close": 23.91, "volume": 350048.0}, {"date": "2018-09-27", "close": 24.2, "volume": 194494.0}, {"date": "2018-09-28", "close": 24.48, "volume": 254039.0}, {"date": "2018-10-01", "close": 24.53, "volume": 287520.0}, {"date": "2018-10-02", "close": 24.16, "volume": 277356.0}, {"date": "2018-10-03", "close": 23.53, "volume": 466943.0}, {"date": "2018-10-04", "close": 23.26, "volume": 211308.0}, {"date": "2018-10-05", "close": 23.28, "volume": 145315.0}, {"date": "2018-10-08", "close": 23.33, "volume": 164356.0}, {"date": "2018-10-09", "close": 23.51, "volume": 149070.0}, {"date": "2018-10-10", "close": 23.19, "volume": 171151.0}, {"date": "2018-10-11", "close": 23.57, "volume": 301621.0}, {"date": "2018-10-12", "close": 24.03, "volume": 229710.0}, {"date": "2018-10-15", "close": 24.21, "volume": 165329.0}, {"date": "2018-10-16", "close": 25.25, "volume": 299790.0}, {"date": "2018-10-17", "close": 25.51, "volume": 435339.0}, {"date": "2018-10-18", "close": 24.31, "volume": 244559.0}, {"date": "2018-10-19", "close": 24.58, "volume": 210755.0}, {"date": "2018-10-22", "close": 24.91, "volume": 145534.0}, {"date": "2018-10-23", "close": 24.68, "volume": 187582.0}, {"date": "2018-10-24", "close": 23.38, "volume": 303400.0}, {"date": "2018-10-25", "close": 23.88, "volume": 278831.0}, {"date": "2018-10-26", "close": 24.02, "volume": 238269.0}, {"date": "2018-10-29", "close": 23.65, "volume": 241221.0}, {"date": "2018-10-30", "close": 25.34, "volume": 237896.0}, {"date": "2018-10-31", "close": 25.2, "volume": 223635.0}, {"date": "2018-11-01", "close": 25.95, "volume": 254047.0}, {"date": "2018-11-02", "close": 25.8, "volume": 226704.0}, {"date": "2018-11-05", "close": 26.1, "volume": 108569.0}, {"date": "2018-11-06", "close": 26.29, "volume": 203925.0}, {"date": "2018-11-07", "close": 27.11, "volume": 192970.0}, {"date": "2018-11-08", "close": 26.86, "volume": 182549.0}, {"date": "2018-11-09", "close": 26.22, "volume": 228536.0}, {"date": "2018-11-12", "close": 26.19, "volume": 171280.0}, {"date": "2018-11-13", "close": 25.98, "volume": 198956.0}, {"date": "2018-11-14", "close": 25.95, "volume": 280138.0}, {"date": "2018-11-15", "close": 27.29, "volume": 236896.0}, {"date": "2018-11-16", "close": 27.93, "volume": 191649.0}, {"date": "2018-11-19", "close": 26.86, "volume": 234869.0}, {"date": "2018-11-20", "close": 26.41, "volume": 165110.0}, {"date": "2018-11-21", "close": 27.1, "volume": 199066.0}, {"date": "2018-11-23", "close": 27.29, "volume": 103216.0}, {"date": "2018-11-26", "close": 27.58, "volume": 177571.0}, {"date": "2018-11-27", "close": 26.83, "volume": 244361.0}, {"date": "2018-11-28", "close": 26.19, "volume": 443448.0}, {"date": "2018-11-29", "close": 26.03, "volume": 169780.0}, {"date": "2018-11-30", "close": 25.9, "volume": 203042.0}, {"date": "2018-12-03", "close": 26.02, "volume": 220161.0}, {"date": "2018-12-04", "close": 25.78, "volume": 211872.0}, {"date": "2018-12-06", "close": 25.63, "volume": 198710.0}, {"date": "2018-12-07", "close": 25.17, "volume": 239630.0}, {"date": "2018-12-10", "close": 25.03, "volume": 251718.0}, {"date": "2018-12-11", "close": 24.91, "volume": 288691.0}, {"date": "2018-12-12", "close": 25.38, "volume": 254093.0}, {"date": "2018-12-13", "close": 26.82, "volume": 1856939.0}, {"date": "2018-12-14", "close": 25.78, "volume": 1206013.0}, {"date": "2018-12-17", "close": 25.34, "volume": 716668.0}, {"date": "2018-12-18", "close": 26.02, "volume": 525904.0}, {"date": "2018-12-19", "close": 26.0, "volume": 325972.0}, {"date": "2018-12-20", "close": 25.79, "volume": 333628.0}, {"date": "2018-12-21", "close": 25.32, "volume": 340562.0}, {"date": "2018-12-24", "close": 25.03, "volume": 155538.0}, {"date": "2018-12-26", "close": 25.89, "volume": 194970.0}, {"date": "2018-12-27", "close": 25.96, "volume": 288319.0}, {"date": "2018-12-28", "close": 26.24, "volume": 193097.0}, {"date": "2018-12-31", "close": 26.21, "volume": 249896.0}, {"date": "2019-01-02", "close": 26.35, "volume": 291107.0}, {"date": "2019-01-03", "close": 25.83, "volume": 417372.0}, {"date": "2019-01-04", "close": 26.63, "volume": 355686.0}, {"date": "2019-01-07", "close": 27.03, "volume": 268119.0}, {"date": "2019-01-08", "close": 27.16, "volume": 275230.0}, {"date": "2019-01-09", "close": 26.7, "volume": 418622.0}, {"date": "2019-01-10", "close": 27.34, "volume": 430298.0}, {"date": "2019-01-11", "close": 27.55, "volume": 341838.0}, {"date": "2019-01-14", "close": 27.4, "volume": 260740.0}, {"date": "2019-01-15", "close": 27.63, "volume": 194979.0}, {"date": "2019-01-16", "close": 28.32, "volume": 379194.0}, {"date": "2019-01-17", "close": 28.15, "volume": 389703.0}, {"date": "2019-01-18", "close": 28.39, "volume": 235301.0}, {"date": "2019-01-22", "close": 27.96, "volume": 294423.0}, {"date": "2019-01-23", "close": 27.83, "volume": 278630.0}, {"date": "2019-01-24", "close": 27.61, "volume": 271665.0}, {"date": "2019-01-25", "close": 27.57, "volume": 236158.0}, {"date": "2019-01-28", "close": 27.05, "volume": 409312.0}, {"date": "2019-01-29", "close": 27.29, "volume": 210600.0}, {"date": "2019-01-30", "close": 27.65, "volume": 341272.0}, {"date": "2019-01-31", "close": 27.97, "volume": 208179.0}, {"date": "2019-02-01", "close": 27.47, "volume": 245350.0}, {"date": "2019-02-04", "close": 27.38, "volume": 151091.0}, {"date": "2019-02-05", "close": 27.51, "volume": 180762.0}, {"date": "2019-02-06", "close": 27.62, "volume": 201244.0}, {"date": "2019-02-07", "close": 27.54, "volume": 149744.0}, {"date": "2019-02-08", "close": 27.4, "volume": 209373.0}, {"date": "2019-02-11", "close": 28.12, "volume": 240545.0}, {"date": "2019-02-12", "close": 27.53, "volume": 250169.0}, {"date": "2019-02-13", "close": 26.81, "volume": 291121.0}, {"date": "2019-02-14", "close": 26.83, "volume": 245985.0}, {"date": "2019-02-15", "close": 27.17, "volume": 171540.0}, {"date": "2019-02-19", "close": 27.97, "volume": 321206.0}, {"date": "2019-02-20", "close": 27.61, "volume": 452860.0}, {"date": "2019-02-21", "close": 27.38, "volume": 123818.0}, {"date": "2019-02-22", "close": 27.44, "volume": 169615.0}, {"date": "2019-02-25", "close": 27.79, "volume": 185299.0}, {"date": "2019-02-26", "close": 28.02, "volume": 186624.0}, {"date": "2019-02-27", "close": 28.06, "volume": 179751.0}, {"date": "2019-02-28", "close": 27.58, "volume": 311820.0}, {"date": "2019-03-01", "close": 27.58, "volume": 115377.0}, {"date": "2019-03-04", "close": 27.34, "volume": 129747.0}, {"date": "2019-03-05", "close": 27.6, "volume": 133514.0}, {"date": "2019-03-06", "close": 27.14, "volume": 240123.0}, {"date": "2019-03-07", "close": 26.69, "volume": 176460.0}, {"date": "2019-03-08", "close": 26.41, "volume": 267305.0}, {"date": "2019-03-11", "close": 26.93, "volume": 288466.0}, {"date": "2019-03-12", "close": 26.66, "volume": 337599.0}, {"date": "2019-03-13", "close": 26.16, "volume": 326733.0}, {"date": "2019-03-14", "close": 26.18, "volume": 259063.0}, {"date": "2019-03-15", "close": 26.15, "volume": 1552505.0}, {"date": "2019-03-18", "close": 26.67, "volume": 337486.0}, {"date": "2019-03-19", "close": 26.55, "volume": 274678.0}, {"date": "2019-03-20", "close": 26.62, "volume": 290349.0}, {"date": "2019-03-21", "close": 26.85, "volume": 222507.0}, {"date": "2019-03-22", "close": 26.36, "volume": 201006.0}, {"date": "2019-03-25", "close": 26.73, "volume": 257628.0}, {"date": "2019-03-26", "close": 26.96, "volume": 201248.0}, {"date": "2019-03-27", "close": 26.82, "volume": 207169.0}, {"date": "2019-03-28", "close": 27.05, "volume": 246573.0}, {"date": "2019-03-29", "close": 27.46, "volume": 554934.0}, {"date": "2019-04-01", "close": 27.67, "volume": 175697.0}, {"date": "2019-04-02", "close": 27.43, "volume": 227436.0}, {"date": "2019-04-03", "close": 27.6, "volume": 257445.0}, {"date": "2019-04-04", "close": 28.07, "volume": 264217.0}, {"date": "2019-04-05", "close": 28.43, "volume": 232735.0}, {"date": "2019-04-08", "close": 27.84, "volume": 282555.0}, {"date": "2019-04-09", "close": 27.68, "volume": 228081.0}, {"date": "2019-04-10", "close": 27.77, "volume": 146643.0}, {"date": "2019-04-11", "close": 27.15, "volume": 155915.0}, {"date": "2019-04-12", "close": 27.27, "volume": 156239.0}, {"date": "2019-04-15", "close": 27.41, "volume": 118874.0}, {"date": "2019-04-16", "close": 27.48, "volume": 171632.0}, {"date": "2019-04-17", "close": 27.98, "volume": 250202.0}, {"date": "2019-04-18", "close": 27.59, "volume": 464495.0}, {"date": "2019-04-22", "close": 26.97, "volume": 645509.0}, {"date": "2019-04-23", "close": 27.49, "volume": 156836.0}, {"date": "2019-04-24", "close": 26.95, "volume": 310272.0}, {"date": "2019-04-25", "close": 26.85, "volume": 144869.0}, {"date": "2019-04-26", "close": 27.53, "volume": 259006.0}, {"date": "2019-04-29", "close": 27.03, "volume": 225446.0}, {"date": "2019-04-30", "close": 26.75, "volume": 424977.0}, {"date": "2019-05-01", "close": 26.48, "volume": 171915.0}, {"date": "2019-05-02", "close": 26.85, "volume": 265830.0}, {"date": "2019-05-03", "close": 26.98, "volume": 149172.0}, {"date": "2019-05-06", "close": 26.77, "volume": 193568.0}, {"date": "2019-05-07", "close": 26.8, "volume": 190691.0}, {"date": "2019-05-08", "close": 26.83, "volume": 189511.0}, {"date": "2019-05-09", "close": 26.52, "volume": 134976.0}, {"date": "2019-05-10", "close": 26.52, "volume": 184893.0}, {"date": "2019-05-13", "close": 25.78, "volume": 246473.0}, {"date": "2019-05-14", "close": 26.12, "volume": 137709.0}, {"date": "2019-05-15", "close": 25.55, "volume": 246248.0}, {"date": "2019-05-16", "close": 25.24, "volume": 240416.0}, {"date": "2019-05-17", "close": 24.32, "volume": 382502.0}, {"date": "2019-05-20", "close": 24.87, "volume": 307628.0}, {"date": "2019-05-21", "close": 24.7, "volume": 283452.0}, {"date": "2019-05-22", "close": 24.34, "volume": 178093.0}, {"date": "2019-05-23", "close": 24.97, "volume": 337457.0}, {"date": "2019-05-24", "close": 25.49, "volume": 343010.0}, {"date": "2019-05-28", "close": 25.56, "volume": 718954.0}, {"date": "2019-05-29", "close": 25.92, "volume": 595151.0}, {"date": "2019-05-30", "close": 26.09, "volume": 274800.0}, {"date": "2019-05-31", "close": 26.97, "volume": 290019.0}, {"date": "2019-06-03", "close": 27.23, "volume": 305049.0}, {"date": "2019-06-04", "close": 27.14, "volume": 312735.0}, {"date": "2019-06-05", "close": 27.34, "volume": 185869.0}, {"date": "2019-06-06", "close": 27.38, "volume": 140284.0}, {"date": "2019-06-07", "close": 27.7, "volume": 136288.0}, {"date": "2019-06-10", "close": 28.03, "volume": 193014.0}, {"date": "2019-06-11", "close": 27.21, "volume": 211910.0}, {"date": "2019-06-12", "close": 27.4, "volume": 323389.0}, {"date": "2019-06-13", "close": 27.69, "volume": 435838.0}, {"date": "2019-06-14", "close": 27.56, "volume": 120194.0}, {"date": "2019-06-17", "close": 27.2, "volume": 157319.0}, {"date": "2019-06-18", "close": 28.01, "volume": 186175.0}, {"date": "2019-06-19", "close": 28.66, "volume": 324655.0}, {"date": "2019-06-20", "close": 28.55, "volume": 206031.0}, {"date": "2019-06-21", "close": 27.95, "volume": 595185.0}, {"date": "2019-06-24", "close": 28.27, "volume": 245776.0}, {"date": "2019-06-25", "close": 28.32, "volume": 143037.0}, {"date": "2019-06-26", "close": 28.3, "volume": 146527.0}, {"date": "2019-06-27", "close": 28.93, "volume": 151553.0}, {"date": "2019-06-28", "close": 29.24, "volume": 247495.0}, {"date": "2019-07-01", "close": 29.56, "volume": 238903.0}, {"date": "2019-07-02", "close": 29.89, "volume": 209762.0}, {"date": "2019-07-03", "close": 29.76, "volume": 142323.0}, {"date": "2019-07-05", "close": 30.06, "volume": 183942.0}, {"date": "2019-07-08", "close": 30.02, "volume": 170885.0}, {"date": "2019-07-09", "close": 30.15, "volume": 389437.0}, {"date": "2019-07-10", "close": 30.32, "volume": 169858.0}, {"date": "2019-07-11", "close": 30.04, "volume": 134069.0}, {"date": "2019-07-12", "close": 29.81, "volume": 181662.0}, {"date": "2019-07-15", "close": 30.25, "volume": 460494.0}, {"date": "2019-07-16", "close": 30.21, "volume": 191696.0}, {"date": "2019-07-17", "close": 30.13, "volume": 123939.0}, {"date": "2019-07-18", "close": 30.29, "volume": 208195.0}, {"date": "2019-07-19", "close": 30.19, "volume": 482899.0}, {"date": "2019-07-22", "close": 30.21, "volume": 300781.0}, {"date": "2019-07-23", "close": 30.01, "volume": 704192.0}, {"date": "2019-07-24", "close": 29.64, "volume": 481179.0}, {"date": "2019-07-25", "close": 29.65, "volume": 252286.0}, {"date": "2019-07-26", "close": 29.68, "volume": 195723.0}, {"date": "2019-07-29", "close": 30.05, "volume": 152654.0}, {"date": "2019-07-30", "close": 29.9, "volume": 221703.0}, {"date": "2019-07-31", "close": 30.13, "volume": 372616.0}, {"date": "2019-08-01", "close": 30.14, "volume": 240171.0}, {"date": "2019-08-02", "close": 30.05, "volume": 158930.0}, {"date": "2019-08-05", "close": 28.78, "volume": 319014.0}, {"date": "2019-08-06", "close": 29.36, "volume": 180876.0}, {"date": "2019-08-07", "close": 29.77, "volume": 205549.0}, {"date": "2019-08-08", "close": 30.2, "volume": 146659.0}, {"date": "2019-08-09", "close": 30.28, "volume": 224686.0}, {"date": "2019-08-12", "close": 29.65, "volume": 132185.0}, {"date": "2019-08-13", "close": 30.03, "volume": 148394.0}, {"date": "2019-08-14", "close": 29.73, "volume": 179754.0}, {"date": "2019-08-15", "close": 30.22, "volume": 213707.0}, {"date": "2019-08-16", "close": 30.48, "volume": 169257.0}, {"date": "2019-08-19", "close": 30.66, "volume": 134817.0}, {"date": "2019-08-20", "close": 31.02, "volume": 194640.0}, {"date": "2019-08-21", "close": 30.72, "volume": 185605.0}, {"date": "2019-08-22", "close": 30.91, "volume": 111822.0}, {"date": "2019-08-23", "close": 30.32, "volume": 139279.0}, {"date": "2019-08-26", "close": 30.56, "volume": 129319.0}, {"date": "2019-08-27", "close": 30.93, "volume": 130650.0}, {"date": "2019-08-28", "close": 30.89, "volume": 85780.0}, {"date": "2019-08-29", "close": 30.98, "volume": 144069.0}, {"date": "2019-08-30", "close": 31.42, "volume": 130106.0}, {"date": "2019-09-03", "close": 30.77, "volume": 317947.0}, {"date": "2019-09-04", "close": 30.69, "volume": 224511.0}, {"date": "2019-09-05", "close": 30.81, "volume": 161529.0}, {"date": "2019-09-06", "close": 29.94, "volume": 233130.0}, {"date": "2019-09-09", "close": 30.33, "volume": 123845.0}, {"date": "2019-09-10", "close": 30.4, "volume": 77357.0}, {"date": "2019-09-11", "close": 30.3, "volume": 122581.0}, {"date": "2019-09-12", "close": 30.22, "volume": 190217.0}, {"date": "2019-09-13", "close": 29.78, "volume": 158793.0}, {"date": "2019-09-16", "close": 30.04, "volume": 185385.0}, {"date": "2019-09-17", "close": 30.64, "volume": 202611.0}, {"date": "2019-09-18", "close": 30.23, "volume": 216513.0}, {"date": "2019-09-19", "close": 30.14, "volume": 329657.0}, {"date": "2019-09-20", "close": 30.38, "volume": 415158.0}, {"date": "2019-09-23", "close": 30.24, "volume": 121834.0}, {"date": "2019-09-24", "close": 29.78, "volume": 140303.0}, {"date": "2019-09-25", "close": 29.71, "volume": 294745.0}, {"date": "2019-09-26", "close": 30.58, "volume": 181358.0}, {"date": "2019-09-27", "close": 30.08, "volume": 142221.0}, {"date": "2019-09-30", "close": 30.11, "volume": 175668.0}, {"date": "2019-10-01", "close": 29.82, "volume": 162975.0}, {"date": "2019-10-02", "close": 29.62, "volume": 83714.0}, {"date": "2019-10-03", "close": 29.87, "volume": 87624.0}, {"date": "2019-10-04", "close": 30.01, "volume": 108868.0}, {"date": "2019-10-07", "close": 29.14, "volume": 163932.0}, {"date": "2019-10-08", "close": 28.84, "volume": 286611.0}, {"date": "2019-10-09", "close": 29.31, "volume": 321319.0}, {"date": "2019-10-10", "close": 29.33, "volume": 142880.0}, {"date": "2019-10-11", "close": 29.64, "volume": 110908.0}, {"date": "2019-10-14", "close": 29.51, "volume": 70727.0}, {"date": "2019-10-15", "close": 29.4, "volume": 168645.0}, {"date": "2019-10-16", "close": 29.38, "volume": 88319.0}, {"date": "2019-10-17", "close": 29.28, "volume": 69816.0}, {"date": "2019-10-18", "close": 29.54, "volume": 116673.0}, {"date": "2019-10-21", "close": 29.72, "volume": 83053.0}, {"date": "2019-10-22", "close": 29.75, "volume": 179076.0}, {"date": "2019-10-23", "close": 30.01, "volume": 212974.0}, {"date": "2019-10-24", "close": 30.51, "volume": 329424.0}, {"date": "2019-10-25", "close": 30.19, "volume": 394926.0}, {"date": "2019-10-28", "close": 30.31, "volume": 177014.0}, {"date": "2019-10-29", "close": 30.25, "volume": 280785.0}, {"date": "2019-10-30", "close": 30.06, "volume": 189294.0}, {"date": "2019-10-31", "close": 28.88, "volume": 306554.0}, {"date": "2019-11-01", "close": 29.17, "volume": 181927.0}, {"date": "2019-11-04", "close": 29.49, "volume": 224559.0}, {"date": "2019-11-05", "close": 29.69, "volume": 92085.0}, {"date": "2019-11-06", "close": 29.29, "volume": 95035.0}, {"date": "2019-11-07", "close": 29.28, "volume": 90718.0}, {"date": "2019-11-08", "close": 29.13, "volume": 102181.0}, {"date": "2019-11-11", "close": 29.17, "volume": 85293.0}, {"date": "2019-11-12", "close": 29.52, "volume": 154951.0}, {"date": "2019-11-13", "close": 29.22, "volume": 135695.0}, {"date": "2019-11-14", "close": 29.0, "volume": 181239.0}, {"date": "2019-11-15", "close": 29.13, "volume": 119930.0}, {"date": "2019-11-18", "close": 28.51, "volume": 406983.0}, {"date": "2019-11-19", "close": 28.56, "volume": 120391.0}, {"date": "2019-11-20", "close": 28.79, "volume": 129598.0}, {"date": "2019-11-21", "close": 28.5, "volume": 72973.0}, {"date": "2019-11-22", "close": 28.57, "volume": 96721.0}, {"date": "2019-11-25", "close": 27.99, "volume": 504518.0}, {"date": "2019-11-26", "close": 27.84, "volume": 479380.0}, {"date": "2019-11-27", "close": 27.49, "volume": 174565.0}, {"date": "2019-11-29", "close": 27.67, "volume": 103560.0}, {"date": "2019-12-02", "close": 27.75, "volume": 197649.0}, {"date": "2019-12-03", "close": 27.9, "volume": 367789.0}, {"date": "2019-12-04", "close": 28.44, "volume": 123215.0}, {"date": "2019-12-05", "close": 28.62, "volume": 184695.0}, {"date": "2019-12-06", "close": 28.9, "volume": 145015.0}, {"date": "2019-12-09", "close": 28.79, "volume": 158575.0}, {"date": "2019-12-10", "close": 28.62, "volume": 110966.0}, {"date": "2019-12-11", "close": 28.64, "volume": 144560.0}, {"date": "2019-12-12", "close": 27.97, "volume": 294441.0}, {"date": "2019-12-13", "close": 28.23, "volume": 188804.0}, {"date": "2019-12-16", "close": 28.16, "volume": 321372.0}, {"date": "2019-12-17", "close": 28.34, "volume": 155848.0}, {"date": "2019-12-18", "close": 28.39, "volume": 106707.0}, {"date": "2019-12-19", "close": 27.98, "volume": 347636.0}, {"date": "2019-12-20", "close": 28.51, "volume": 166183.0}, {"date": "2019-12-23", "close": 28.59, "volume": 97031.0}, {"date": "2019-12-24", "close": 28.47, "volume": 59458.0}, {"date": "2019-12-26", "close": 28.53, "volume": 65149.0}, {"date": "2019-12-27", "close": 28.41, "volume": 136251.0}, {"date": "2019-12-30", "close": 28.36, "volume": 114601.0}, {"date": "2019-12-31", "close": 28.5, "volume": 280039.0}, {"date": "2020-01-02", "close": 28.53, "volume": 86152.0}, {"date": "2020-01-03", "close": 28.41, "volume": 125153.0}, {"date": "2020-01-06", "close": 28.41, "volume": 109901.0}, {"date": "2020-01-07", "close": 28.14, "volume": 106361.0}, {"date": "2020-01-08", "close": 28.37, "volume": 71082.0}, {"date": "2020-01-09", "close": 28.41, "volume": 100860.0}, {"date": "2020-01-10", "close": 28.85, "volume": 82231.0}, {"date": "2020-01-13", "close": 29.29, "volume": 174416.0}, {"date": "2020-01-14", "close": 28.64, "volume": 97215.0}, {"date": "2020-01-15", "close": 28.13, "volume": 187529.0}, {"date": "2020-01-16", "close": 28.15, "volume": 300203.0}, {"date": "2020-01-17", "close": 27.93, "volume": 181039.0}, {"date": "2020-01-21", "close": 28.15, "volume": 240208.0}, {"date": "2020-01-22", "close": 28.09, "volume": 132674.0}, {"date": "2020-01-23", "close": 28.33, "volume": 106035.0}, {"date": "2020-01-24", "close": 28.53, "volume": 197655.0}, {"date": "2020-01-27", "close": 27.86, "volume": 139918.0}, {"date": "2020-01-28", "close": 28.28, "volume": 86283.0}, {"date": "2020-01-29", "close": 28.46, "volume": 81708.0}, {"date": "2020-01-30", "close": 28.08, "volume": 96961.0}, {"date": "2020-01-31", "close": 27.57, "volume": 118985.0}, {"date": "2020-02-03", "close": 27.34, "volume": 151709.0}, {"date": "2020-02-04", "close": 27.36, "volume": 633151.0}, {"date": "2020-02-05", "close": 27.72, "volume": 206371.0}, {"date": "2020-02-06", "close": 27.63, "volume": 56644.0}, {"date": "2020-02-07", "close": 27.44, "volume": 59347.0}, {"date": "2020-02-10", "close": 27.68, "volume": 92744.0}, {"date": "2020-02-11", "close": 27.62, "volume": 227689.0}, {"date": "2020-02-12", "close": 27.78, "volume": 182113.0}, {"date": "2020-02-13", "close": 26.86, "volume": 184774.0}, {"date": "2020-02-14", "close": 26.58, "volume": 95745.0}, {"date": "2020-02-18", "close": 26.34, "volume": 123819.0}, {"date": "2020-02-19", "close": 26.58, "volume": 141682.0}, {"date": "2020-02-20", "close": 26.44, "volume": 132809.0}, {"date": "2020-02-21", "close": 26.81, "volume": 144286.0}, {"date": "2020-02-24", "close": 26.1, "volume": 171371.0}, {"date": "2020-02-25", "close": 25.58, "volume": 243003.0}, {"date": "2020-02-26", "close": 25.32, "volume": 185209.0}, {"date": "2020-02-27", "close": 24.5, "volume": 301941.0}, {"date": "2020-02-28", "close": 24.25, "volume": 196266.0}, {"date": "2020-03-02", "close": 24.59, "volume": 295426.0}, {"date": "2020-03-03", "close": 25.35, "volume": 208053.0}, {"date": "2020-03-04", "close": 26.61, "volume": 389525.0}, {"date": "2020-03-05", "close": 26.08, "volume": 482154.0}, {"date": "2020-03-06", "close": 25.79, "volume": 587050.0}, {"date": "2020-03-09", "close": 23.46, "volume": 271786.0}, {"date": "2020-03-10", "close": 24.44, "volume": 309685.0}, {"date": "2020-03-11", "close": 23.13, "volume": 193418.0}, {"date": "2020-03-12", "close": 21.3, "volume": 224122.0}, {"date": "2020-03-13", "close": 22.97, "volume": 284943.0}, {"date": "2020-03-16", "close": 20.94, "volume": 284614.0}, {"date": "2020-03-17", "close": 20.6, "volume": 332398.0}, {"date": "2020-03-18", "close": 18.27, "volume": 295605.0}, {"date": "2020-03-19", "close": 16.38, "volume": 473309.0}, {"date": "2020-03-20", "close": 17.22, "volume": 427070.0}, {"date": "2020-03-23", "close": 16.51, "volume": 349454.0}, {"date": "2020-03-24", "close": 16.94, "volume": 350822.0}, {"date": "2020-03-25", "close": 17.01, "volume": 363169.0}, {"date": "2020-03-26", "close": 18.72, "volume": 531052.0}, {"date": "2020-03-27", "close": 18.9, "volume": 373164.0}, {"date": "2020-03-30", "close": 19.79, "volume": 590518.0}, {"date": "2020-03-31", "close": 19.25, "volume": 280366.0}, {"date": "2020-04-01", "close": 18.45, "volume": 299183.0}, {"date": "2020-04-02", "close": 19.28, "volume": 405381.0}, {"date": "2020-04-03", "close": 19.25, "volume": 264050.0}, {"date": "2020-04-06", "close": 20.34, "volume": 325902.0}, {"date": "2020-04-07", "close": 20.05, "volume": 305313.0}, {"date": "2020-04-08", "close": 19.46, "volume": 311413.0}, {"date": "2020-04-09", "close": 19.9, "volume": 281186.0}, {"date": "2020-04-13", "close": 20.1, "volume": 167917.0}, {"date": "2020-04-14", "close": 20.58, "volume": 270708.0}, {"date": "2020-04-15", "close": 19.61, "volume": 152464.0}, {"date": "2020-04-16", "close": 19.04, "volume": 272972.0}, {"date": "2020-04-17", "close": 20.56, "volume": 312224.0}, {"date": "2020-04-20", "close": 19.7, "volume": 319175.0}, {"date": "2020-04-21", "close": 19.13, "volume": 401362.0}, {"date": "2020-04-22", "close": 20.08, "volume": 625030.0}, {"date": "2020-04-23", "close": 19.71, "volume": 178875.0}, {"date": "2020-04-24", "close": 19.69, "volume": 193245.0}, {"date": "2020-04-27", "close": 20.27, "volume": 201999.0}, {"date": "2020-04-28", "close": 20.06, "volume": 279512.0}, {"date": "2020-04-29", "close": 21.58, "volume": 405132.0}, {"date": "2020-04-30", "close": 21.69, "volume": 457973.0}, {"date": "2020-05-01", "close": 21.11, "volume": 330443.0}, {"date": "2020-05-04", "close": 21.32, "volume": 521530.0}, {"date": "2020-05-05", "close": 21.51, "volume": 321442.0}, {"date": "2020-05-06", "close": 20.85, "volume": 466425.0}, {"date": "2020-05-07", "close": 21.28, "volume": 324686.0}, {"date": "2020-05-08", "close": 21.3, "volume": 363434.0}, {"date": "2020-05-11", "close": 21.26, "volume": 370886.0}, {"date": "2020-05-12", "close": 20.75, "volume": 222736.0}, {"date": "2020-05-13", "close": 20.72, "volume": 254462.0}, {"date": "2020-05-14", "close": 20.62, "volume": 198547.0}, {"date": "2020-05-15", "close": 20.67, "volume": 163675.0}, {"date": "2020-05-18", "close": 21.89, "volume": 228478.0}, {"date": "2020-05-19", "close": 21.59, "volume": 441573.0}, {"date": "2020-05-20", "close": 21.02, "volume": 443348.0}, {"date": "2020-05-21", "close": 20.72, "volume": 227835.0}, {"date": "2020-05-22", "close": 20.6, "volume": 246352.0}, {"date": "2020-05-26", "close": 21.64, "volume": 333373.0}, {"date": "2020-05-27", "close": 21.31, "volume": 294420.0}, {"date": "2020-05-28", "close": 21.08, "volume": 174160.0}, {"date": "2020-05-29", "close": 21.35, "volume": 290929.0}, {"date": "2020-06-01", "close": 21.6, "volume": 182962.0}, {"date": "2020-06-02", "close": 22.51, "volume": 322346.0}, {"date": "2020-06-03", "close": 23.24, "volume": 309846.0}, {"date": "2020-06-04", "close": 23.06, "volume": 392384.0}, {"date": "2020-06-05", "close": 23.09, "volume": 323992.0}, {"date": "2020-06-08", "close": 23.16, "volume": 244557.0}, {"date": "2020-06-09", "close": 22.09, "volume": 312050.0}, {"date": "2020-06-10", "close": 22.14, "volume": 571108.0}, {"date": "2020-06-11", "close": 20.98, "volume": 201153.0}, {"date": "2020-06-12", "close": 21.35, "volume": 262255.0}, {"date": "2020-06-15", "close": 21.6, "volume": 270196.0}, {"date": "2020-06-16", "close": 22.13, "volume": 443336.0}, {"date": "2020-06-17", "close": 22.8, "volume": 1978601.0}, {"date": "2020-06-18", "close": 22.98, "volume": 940140.0}, {"date": "2020-06-19", "close": 22.8, "volume": 340499.0}, {"date": "2020-06-22", "close": 22.26, "volume": 218858.0}, {"date": "2020-06-23", "close": 22.15, "volume": 267495.0}, {"date": "2020-06-24", "close": 22.21, "volume": 213967.0}, {"date": "2020-06-25", "close": 22.18, "volume": 229913.0}, {"date": "2020-06-26", "close": 21.98, "volume": 288446.0}, {"date": "2020-06-29", "close": 22.04, "volume": 201330.0}, {"date": "2020-06-30", "close": 21.88, "volume": 283333.0}, {"date": "2020-07-01", "close": 21.74, "volume": 297502.0}, {"date": "2020-07-02", "close": 22.48, "volume": 309840.0}, {"date": "2020-07-06", "close": 22.3, "volume": 193999.0}, {"date": "2020-07-07", "close": 22.09, "volume": 242038.0}, {"date": "2020-07-08", "close": 22.32, "volume": 307595.0}, {"date": "2020-07-09", "close": 21.29, "volume": 212664.0}, {"date": "2020-07-10", "close": 21.24, "volume": 337890.0}, {"date": "2020-07-13", "close": 21.1, "volume": 344351.0}, {"date": "2020-07-14", "close": 21.19, "volume": 212160.0}, {"date": "2020-07-15", "close": 21.23, "volume": 363014.0}, {"date": "2020-07-16", "close": 21.18, "volume": 210431.0}, {"date": "2020-07-17", "close": 20.9, "volume": 198633.0}, {"date": "2020-07-20", "close": 20.78, "volume": 238630.0}, {"date": "2020-07-21", "close": 20.77, "volume": 210930.0}, {"date": "2020-07-22", "close": 20.68, "volume": 289745.0}, {"date": "2020-07-23", "close": 20.65, "volume": 731640.0}, {"date": "2020-07-24", "close": 20.54, "volume": 689840.0}, {"date": "2020-07-27", "close": 20.83, "volume": 118654.0}, {"date": "2020-07-28", "close": 20.48, "volume": 199230.0}, {"date": "2020-07-29", "close": 20.57, "volume": 228818.0}, {"date": "2020-07-30", "close": 20.65, "volume": 178333.0}, {"date": "2020-07-31", "close": 20.51, "volume": 172008.0}, {"date": "2020-08-03", "close": 19.8, "volume": 317322.0}, {"date": "2020-08-04", "close": 20.0, "volume": 184146.0}, {"date": "2020-08-05", "close": 20.42, "volume": 352729.0}, {"date": "2020-08-06", "close": 20.41, "volume": 242405.0}, {"date": "2020-08-07", "close": 20.12, "volume": 206016.0}, {"date": "2020-08-10", "close": 20.0, "volume": 164807.0}, {"date": "2020-08-11", "close": 19.86, "volume": 199614.0}, {"date": "2020-08-12", "close": 19.94, "volume": 136464.0}, {"date": "2020-08-13", "close": 20.02, "volume": 269153.0}, {"date": "2020-08-14", "close": 20.08, "volume": 115385.0}, {"date": "2020-08-17", "close": 20.38, "volume": 258351.0}, {"date": "2020-08-18", "close": 20.31, "volume": 172382.0}, {"date": "2020-08-19", "close": 19.99, "volume": 205011.0}, {"date": "2020-08-20", "close": 19.89, "volume": 137054.0}, {"date": "2020-08-21", "close": 20.0, "volume": 123864.0}, {"date": "2020-08-24", "close": 20.15, "volume": 301669.0}, {"date": "2020-08-25", "close": 20.46, "volume": 241103.0}, {"date": "2020-08-26", "close": 20.54, "volume": 208014.0}, {"date": "2020-08-27", "close": 20.13, "volume": 204427.0}, {"date": "2020-08-28", "close": 20.23, "volume": 99768.0}, {"date": "2020-08-31", "close": 19.93, "volume": 247454.0}, {"date": "2020-09-01", "close": 19.68, "volume": 279828.0}, {"date": "2020-09-02", "close": 19.82, "volume": 286363.0}, {"date": "2020-09-03", "close": 19.32, "volume": 219755.0}, {"date": "2020-09-04", "close": 19.64, "volume": 418418.0}, {"date": "2020-09-08", "close": 19.59, "volume": 298410.0}, {"date": "2020-09-09", "close": 19.36, "volume": 301111.0}, {"date": "2020-09-10", "close": 18.17, "volume": 475361.0}, {"date": "2020-09-11", "close": 18.53, "volume": 322328.0}, {"date": "2020-09-14", "close": 19.04, "volume": 350713.0}, {"date": "2020-09-15", "close": 18.93, "volume": 258941.0}, {"date": "2020-09-16", "close": 18.86, "volume": 191051.0}, {"date": "2020-09-17", "close": 19.07, "volume": 136551.0}, {"date": "2020-09-18", "close": 19.22, "volume": 224203.0}, {"date": "2020-09-21", "close": 18.85, "volume": 334412.0}, {"date": "2020-09-22", "close": 18.92, "volume": 162801.0}, {"date": "2020-09-23", "close": 18.52, "volume": 240361.0}, {"date": "2020-09-24", "close": 18.23, "volume": 330523.0}, {"date": "2020-09-25", "close": 18.33, "volume": 280317.0}, {"date": "2020-09-28", "close": 18.2, "volume": 222390.0}, {"date": "2020-09-29", "close": 17.79, "volume": 304319.0}, {"date": "2020-09-30", "close": 17.37, "volume": 388589.0}, {"date": "2020-10-01", "close": 18.45, "volume": 331399.0}, {"date": "2020-10-02", "close": 18.15, "volume": 143030.0}, {"date": "2020-10-05", "close": 18.36, "volume": 254248.0}, {"date": "2020-10-06", "close": 18.21, "volume": 539081.0}, {"date": "2020-10-07", "close": 18.34, "volume": 343459.0}, {"date": "2020-10-08", "close": 18.59, "volume": 361133.0}, {"date": "2020-10-09", "close": 18.78, "volume": 369616.0}, {"date": "2020-10-12", "close": 18.7, "volume": 241971.0}, {"date": "2020-10-13", "close": 18.49, "volume": 222636.0}, {"date": "2020-10-14", "close": 18.99, "volume": 309663.0}, {"date": "2020-10-15", "close": 18.93, "volume": 239724.0}, {"date": "2020-10-16", "close": 18.85, "volume": 162030.0}, {"date": "2020-10-19", "close": 18.5, "volume": 220998.0}, {"date": "2020-10-20", "close": 18.48, "volume": 309088.0}, {"date": "2020-10-21", "close": 18.47, "volume": 314480.0}, {"date": "2020-10-22", "close": 18.46, "volume": 281479.0}, {"date": "2020-10-23", "close": 18.04, "volume": 269836.0}, {"date": "2020-10-26", "close": 17.92, "volume": 133177.0}, {"date": "2020-10-27", "close": 17.86, "volume": 306992.0}, {"date": "2020-10-28", "close": 17.41, "volume": 239331.0}, {"date": "2020-10-29", "close": 17.25, "volume": 186672.0}, {"date": "2020-10-30", "close": 17.09, "volume": 220449.0}, {"date": "2020-11-02", "close": 17.35, "volume": 185480.0}, {"date": "2020-11-03", "close": 17.69, "volume": 137754.0}, {"date": "2020-11-04", "close": 17.68, "volume": 212651.0}, {"date": "2020-11-05", "close": 19.22, "volume": 232253.0}, {"date": "2020-11-06", "close": 19.52, "volume": 231947.0}, {"date": "2020-11-09", "close": 20.49, "volume": 224720.0}, {"date": "2020-11-10", "close": 20.16, "volume": 239423.0}, {"date": "2020-11-11", "close": 21.5, "volume": 517188.0}, {"date": "2020-11-12", "close": 21.13, "volume": 410038.0}, {"date": "2020-11-13", "close": 20.94, "volume": 260438.0}, {"date": "2020-11-16", "close": 21.57, "volume": 218805.0}, {"date": "2020-11-17", "close": 22.27, "volume": 498867.0}, {"date": "2020-11-18", "close": 22.25, "volume": 347473.0}, {"date": "2020-11-19", "close": 22.12, "volume": 331644.0}, {"date": "2020-11-20", "close": 22.25, "volume": 501173.0}, {"date": "2020-11-23", "close": 23.11, "volume": 385722.0}, {"date": "2020-11-24", "close": 23.37, "volume": 438975.0}, {"date": "2020-11-25", "close": 22.95, "volume": 672027.0}, {"date": "2020-11-27", "close": 24.32, "volume": 234719.0}, {"date": "2020-11-30", "close": 22.45, "volume": 311637.0}, {"date": "2020-12-01", "close": 22.72, "volume": 312374.0}, {"date": "2020-12-02", "close": 23.28, "volume": 182947.0}, {"date": "2020-12-03", "close": 22.97, "volume": 309953.0}, {"date": "2020-12-04", "close": 22.89, "volume": 152721.0}, {"date": "2020-12-07", "close": 23.29, "volume": 198432.0}, {"date": "2020-12-08", "close": 23.1, "volume": 114083.0}, {"date": "2020-12-09", "close": 23.11, "volume": 159020.0}, {"date": "2020-12-10", "close": 23.02, "volume": 119623.0}, {"date": "2020-12-11", "close": 22.96, "volume": 164725.0}, {"date": "2020-12-14", "close": 23.06, "volume": 289415.0}, {"date": "2020-12-15", "close": 24.18, "volume": 253501.0}, {"date": "2020-12-16", "close": 24.97, "volume": 604707.0}, {"date": "2020-12-17", "close": 24.82, "volume": 381122.0}, {"date": "2020-12-18", "close": 24.65, "volume": 198196.0}, {"date": "2020-12-21", "close": 24.62, "volume": 232259.0}, {"date": "2020-12-22", "close": 23.7, "volume": 127923.0}, {"date": "2020-12-23", "close": 23.42, "volume": 360981.0}, {"date": "2020-12-24", "close": 23.61, "volume": 55267.0}, {"date": "2020-12-28", "close": 24.33, "volume": 168810.0}, {"date": "2020-12-29", "close": 24.14, "volume": 192821.0}, {"date": "2020-12-30", "close": 23.56, "volume": 174137.0}, {"date": "2020-12-31", "close": 23.52, "volume": 211416.0}, {"date": "2021-01-04", "close": 24.72, "volume": 273686.0}, {"date": "2021-01-05", "close": 24.53, "volume": 235925.0}, {"date": "2021-01-06", "close": 24.29, "volume": 162187.0}, {"date": "2021-01-07", "close": 24.76, "volume": 598052.0}, {"date": "2021-01-08", "close": 25.52, "volume": 1446800.0}, {"date": "2021-01-11", "close": 25.23, "volume": 1327074.0}, {"date": "2021-01-12", "close": 24.81, "volume": 421685.0}, {"date": "2021-01-13", "close": 24.73, "volume": 136123.0}, {"date": "2021-01-14", "close": 25.16, "volume": 149824.0}, {"date": "2021-01-15", "close": 24.91, "volume": 121636.0}, {"date": "2021-01-19", "close": 24.39, "volume": 198171.0}, {"date": "2021-01-20", "close": 24.69, "volume": 147088.0}, {"date": "2021-01-21", "close": 24.68, "volume": 95092.0}, {"date": "2021-01-22", "close": 24.29, "volume": 136536.0}, {"date": "2021-01-25", "close": 24.16, "volume": 193516.0}, {"date": "2021-01-26", "close": 23.6, "volume": 290402.0}, {"date": "2021-01-27", "close": 23.68, "volume": 256124.0}, {"date": "2021-01-28", "close": 23.47, "volume": 194305.0}, {"date": "2021-01-29", "close": 22.51, "volume": 333261.0}, {"date": "2021-02-01", "close": 23.2, "volume": 208706.0}, {"date": "2021-02-02", "close": 23.55, "volume": 163406.0}, {"date": "2021-02-03", "close": 23.35, "volume": 163153.0}, {"date": "2021-02-04", "close": 23.49, "volume": 117420.0}, {"date": "2021-02-05", "close": 23.56, "volume": 76257.0}, {"date": "2021-02-08", "close": 23.57, "volume": 131435.0}, {"date": "2021-02-09", "close": 23.19, "volume": 184090.0}, {"date": "2021-02-10", "close": 22.88, "volume": 416129.0}, {"date": "2021-02-11", "close": 23.02, "volume": 167359.0}, {"date": "2021-02-12", "close": 23.12, "volume": 146365.0}, {"date": "2021-02-16", "close": 23.14, "volume": 170376.0}, {"date": "2021-02-17", "close": 22.8, "volume": 252038.0}, {"date": "2021-02-18", "close": 22.79, "volume": 272292.0}, {"date": "2021-02-19", "close": 22.88, "volume": 111317.0}, {"date": "2021-02-22", "close": 22.45, "volume": 188437.0}, {"date": "2021-02-23", "close": 24.43, "volume": 236397.0}, {"date": "2021-02-24", "close": 24.73, "volume": 199969.0}, {"date": "2021-02-25", "close": 24.12, "volume": 193296.0}, {"date": "2021-02-26", "close": 23.98, "volume": 214181.0}, {"date": "2021-03-01", "close": 24.3, "volume": 218174.0}, {"date": "2021-03-02", "close": 24.17, "volume": 148170.0}, {"date": "2021-03-03", "close": 24.11, "volume": 153210.0}, {"date": "2021-03-04", "close": 23.22, "volume": 277647.0}, {"date": "2021-03-05", "close": 23.33, "volume": 196915.0}, {"date": "2021-03-08", "close": 23.02, "volume": 178316.0}, {"date": "2021-03-09", "close": 23.04, "volume": 216584.0}, {"date": "2021-03-10", "close": 23.76, "volume": 140011.0}, {"date": "2021-03-11", "close": 23.94, "volume": 138544.0}, {"date": "2021-03-12", "close": 24.01, "volume": 81871.0}, {"date": "2021-03-15", "close": 23.8, "volume": 141781.0}, {"date": "2021-03-16", "close": 23.54, "volume": 349658.0}, {"date": "2021-03-17", "close": 23.76, "volume": 245969.0}, {"date": "2021-03-18", "close": 23.69, "volume": 79359.0}, {"date": "2021-03-19", "close": 23.73, "volume": 173223.0}, {"date": "2021-03-22", "close": 23.79, "volume": 176051.0}, {"date": "2021-03-23", "close": 23.09, "volume": 303987.0}, {"date": "2021-03-24", "close": 23.21, "volume": 109925.0}, {"date": "2021-03-25", "close": 23.67, "volume": 224359.0}, {"date": "2021-03-26", "close": 24.28, "volume": 185232.0}, {"date": "2021-03-29", "close": 23.87, "volume": 247227.0}, {"date": "2021-03-30", "close": 23.75, "volume": 259230.0}, {"date": "2021-03-31", "close": 23.64, "volume": 199475.0}, {"date": "2021-04-01", "close": 23.61, "volume": 236725.0}, {"date": "2021-04-05", "close": 23.66, "volume": 160962.0}, {"date": "2021-04-06", "close": 23.65, "volume": 284521.0}, {"date": "2021-04-07", "close": 23.43, "volume": 275557.0}, {"date": "2021-04-08", "close": 23.37, "volume": 192596.0}, {"date": "2021-04-09", "close": 23.01, "volume": 239158.0}, {"date": "2021-04-12", "close": 22.87, "volume": 261232.0}, {"date": "2021-04-13", "close": 23.02, "volume": 216306.0}, {"date": "2021-04-14", "close": 22.9, "volume": 239586.0}, {"date": "2021-04-15", "close": 23.11, "volume": 203941.0}, {"date": "2021-04-16", "close": 23.33, "volume": 215235.0}, {"date": "2021-04-19", "close": 23.0, "volume": 204410.0}, {"date": "2021-04-20", "close": 22.8, "volume": 120729.0}, {"date": "2021-04-21", "close": 22.89, "volume": 123071.0}, {"date": "2021-04-22", "close": 22.74, "volume": 113800.0}, {"date": "2021-04-23", "close": 22.74, "volume": 152346.0}, {"date": "2021-04-26", "close": 22.48, "volume": 126977.0}, {"date": "2021-04-27", "close": 21.73, "volume": 314605.0}, {"date": "2021-04-28", "close": 21.8, "volume": 238505.0}, {"date": "2021-04-29", "close": 22.46, "volume": 279236.0}, {"date": "2021-04-30", "close": 22.06, "volume": 219296.0}, {"date": "2021-05-03", "close": 22.15, "volume": 161902.0}, {"date": "2021-05-04", "close": 22.3, "volume": 158368.0}, {"date": "2021-05-05", "close": 22.35, "volume": 178268.0}, {"date": "2021-05-06", "close": 22.55, "volume": 350804.0}, {"date": "2021-05-07", "close": 22.8, "volume": 180878.0}, {"date": "2021-05-10", "close": 22.54, "volume": 331505.0}, {"date": "2021-05-11", "close": 22.51, "volume": 184108.0}, {"date": "2021-05-12", "close": 22.26, "volume": 158727.0}, {"date": "2021-05-13", "close": 22.65, "volume": 223094.0}, {"date": "2021-05-14", "close": 22.74, "volume": 185166.0}, {"date": "2021-05-17", "close": 22.41, "volume": 853676.0}, {"date": "2021-05-18", "close": 22.25, "volume": 1300755.0}, {"date": "2021-05-19", "close": 22.3, "volume": 1076687.0}, {"date": "2021-05-20", "close": 23.35, "volume": 1025332.0}, {"date": "2021-05-21", "close": 22.84, "volume": 505821.0}, {"date": "2021-05-24", "close": 22.76, "volume": 396838.0}, {"date": "2021-05-25", "close": 23.09, "volume": 328115.0}, {"date": "2021-05-26", "close": 23.21, "volume": 145209.0}, {"date": "2021-05-27", "close": 23.55, "volume": 493811.0}, {"date": "2021-05-28", "close": 23.22, "volume": 298938.0}, {"date": "2021-06-01", "close": 23.78, "volume": 303821.0}, {"date": "2021-06-02", "close": 24.25, "volume": 209178.0}, {"date": "2021-06-03", "close": 24.33, "volume": 217594.0}, {"date": "2021-06-04", "close": 25.34, "volume": 2138852.0}, {"date": "2021-06-07", "close": 25.01, "volume": 660938.0}, {"date": "2021-06-08", "close": 24.88, "volume": 199892.0}, {"date": "2021-06-09", "close": 25.08, "volume": 212979.0}, {"date": "2021-06-10", "close": 25.54, "volume": 270555.0}, {"date": "2021-06-11", "close": 24.45, "volume": 178825.0}, {"date": "2021-06-14", "close": 24.13, "volume": 144916.0}, {"date": "2021-06-15", "close": 24.22, "volume": 129895.0}, {"date": "2021-06-16", "close": 23.81, "volume": 123522.0}, {"date": "2021-06-17", "close": 23.4, "volume": 161504.0}, {"date": "2021-06-18", "close": 23.07, "volume": 134334.0}, {"date": "2021-06-21", "close": 23.15, "volume": 142767.0}, {"date": "2021-06-22", "close": 23.07, "volume": 161707.0}, {"date": "2021-06-23", "close": 23.21, "volume": 112836.0}, {"date": "2021-06-24", "close": 22.69, "volume": 180234.0}, {"date": "2021-06-25", "close": 22.69, "volume": 161751.0}, {"date": "2021-06-28", "close": 22.26, "volume": 273713.0}, {"date": "2021-06-29", "close": 21.86, "volume": 237493.0}, {"date": "2021-06-30", "close": 21.67, "volume": 179435.0}, {"date": "2021-07-01", "close": 21.53, "volume": 281639.0}, {"date": "2021-07-02", "close": 21.4, "volume": 407356.0}, {"date": "2021-07-06", "close": 20.87, "volume": 355037.0}, {"date": "2021-07-07", "close": 20.75, "volume": 579021.0}, {"date": "2021-07-08", "close": 20.55, "volume": 233670.0}, {"date": "2021-07-09", "close": 21.65, "volume": 313840.0}, {"date": "2021-07-12", "close": 21.46, "volume": 172957.0}, {"date": "2021-07-13", "close": 21.0, "volume": 187247.0}, {"date": "2021-07-14", "close": 20.95, "volume": 261558.0}, {"date": "2021-07-15", "close": 21.35, "volume": 325723.0}, {"date": "2021-07-16", "close": 21.74, "volume": 266010.0}, {"date": "2021-07-19", "close": 21.86, "volume": 913265.0}, {"date": "2021-07-20", "close": 22.01, "volume": 175429.0}, {"date": "2021-07-21", "close": 22.23, "volume": 586337.0}, {"date": "2021-07-22", "close": 22.23, "volume": 311252.0}, {"date": "2021-07-23", "close": 21.91, "volume": 177715.0}, {"date": "2021-07-26", "close": 22.23, "volume": 165290.0}, {"date": "2021-07-27", "close": 22.28, "volume": 175246.0}, {"date": "2021-07-28", "close": 22.21, "volume": 143932.0}, {"date": "2021-07-29", "close": 22.61, "volume": 128354.0}, {"date": "2021-07-30", "close": 22.35, "volume": 137853.0}, {"date": "2021-08-02", "close": 22.64, "volume": 247201.0}, {"date": "2021-08-03", "close": 23.1, "volume": 328607.0}, {"date": "2021-08-04", "close": 22.98, "volume": 365275.0}, {"date": "2021-08-05", "close": 23.15, "volume": 406144.0}, {"date": "2021-08-06", "close": 23.14, "volume": 385772.0}, {"date": "2021-08-09", "close": 22.64, "volume": 256247.0}, {"date": "2021-08-10", "close": 22.79, "volume": 126176.0}, {"date": "2021-08-11", "close": 22.87, "volume": 133712.0}, {"date": "2021-08-12", "close": 23.17, "volume": 130681.0}, {"date": "2021-08-13", "close": 23.19, "volume": 95170.0}, {"date": "2021-08-16", "close": 23.2, "volume": 79451.0}, {"date": "2021-08-17", "close": 23.14, "volume": 65406.0}, {"date": "2021-08-18", "close": 23.38, "volume": 204141.0}, {"date": "2021-08-19", "close": 23.3, "volume": 109974.0}, {"date": "2021-08-20", "close": 23.44, "volume": 169272.0}, {"date": "2021-08-23", "close": 23.6, "volume": 184635.0}, {"date": "2021-08-24", "close": 23.41, "volume": 92564.0}, {"date": "2021-08-25", "close": 23.36, "volume": 97703.0}, {"date": "2021-08-26", "close": 23.2, "volume": 112792.0}, {"date": "2021-08-27", "close": 23.38, "volume": 113875.0}, {"date": "2021-08-30", "close": 23.75, "volume": 88374.0}, {"date": "2021-08-31", "close": 23.79, "volume": 120119.0}, {"date": "2021-09-01", "close": 23.59, "volume": 164992.0}, {"date": "2021-09-02", "close": 23.56, "volume": 195883.0}, {"date": "2021-09-03", "close": 23.75, "volume": 70585.0}, {"date": "2021-09-07", "close": 23.77, "volume": 92404.0}, {"date": "2021-09-08", "close": 23.38, "volume": 120530.0}, {"date": "2021-09-09", "close": 23.56, "volume": 94694.0}, {"date": "2021-09-10", "close": 23.34, "volume": 114510.0}, {"date": "2021-09-13", "close": 23.6, "volume": 129675.0}, {"date": "2021-09-14", "close": 24.08, "volume": 147374.0}, {"date": "2021-09-15", "close": 24.17, "volume": 129132.0}, {"date": "2021-09-16", "close": 24.16, "volume": 80072.0}, {"date": "2021-09-17", "close": 24.19, "volume": 293132.0}, {"date": "2021-09-20", "close": 24.14, "volume": 292345.0}, {"date": "2021-09-21", "close": 24.65, "volume": 284012.0}, {"date": "2021-09-22", "close": 25.11, "volume": 137137.0}, {"date": "2021-09-23", "close": 24.72, "volume": 748409.0}, {"date": "2021-09-24", "close": 24.89, "volume": 259096.0}, {"date": "2021-09-27", "close": 24.64, "volume": 136942.0}, {"date": "2021-09-28", "close": 24.35, "volume": 181754.0}, {"date": "2021-09-29", "close": 24.41, "volume": 125984.0}, {"date": "2021-09-30", "close": 25.4, "volume": 246816.0}, {"date": "2021-10-01", "close": 25.6, "volume": 198556.0}, {"date": "2021-10-04", "close": 25.69, "volume": 92976.0}, {"date": "2021-10-05", "close": 25.91, "volume": 164484.0}, {"date": "2021-10-06", "close": 26.26, "volume": 144320.0}, {"date": "2021-10-07", "close": 26.3, "volume": 115594.0}, {"date": "2021-10-08", "close": 26.53, "volume": 141972.0}, {"date": "2021-10-11", "close": 26.72, "volume": 108184.0}, {"date": "2021-10-12", "close": 26.56, "volume": 172461.0}, {"date": "2021-10-13", "close": 26.47, "volume": 96884.0}, {"date": "2021-10-14", "close": 26.99, "volume": 146118.0}, {"date": "2021-10-15", "close": 26.93, "volume": 58409.0}, {"date": "2021-10-18", "close": 26.79, "volume": 98904.0}, {"date": "2021-10-19", "close": 26.62, "volume": 96643.0}, {"date": "2021-10-20", "close": 26.82, "volume": 118563.0}, {"date": "2021-10-21", "close": 26.95, "volume": 96856.0}, {"date": "2021-10-22", "close": 27.09, "volume": 127993.0}, {"date": "2021-10-25", "close": 26.62, "volume": 90994.0}, {"date": "2021-10-26", "close": 26.81, "volume": 114417.0}, {"date": "2021-10-27", "close": 26.47, "volume": 151331.0}, {"date": "2021-10-28", "close": 26.13, "volume": 132954.0}, {"date": "2021-10-29", "close": 26.29, "volume": 155988.0}, {"date": "2021-11-01", "close": 25.74, "volume": 147498.0}, {"date": "2021-11-02", "close": 25.33, "volume": 97161.0}, {"date": "2021-11-03", "close": 25.88, "volume": 172238.0}, {"date": "2021-11-04", "close": 25.84, "volume": 147631.0}, {"date": "2021-11-05", "close": 25.93, "volume": 133160.0}, {"date": "2021-11-08", "close": 26.07, "volume": 123527.0}, {"date": "2021-11-09", "close": 25.84, "volume": 125698.0}, {"date": "2021-11-10", "close": 25.73, "volume": 138956.0}, {"date": "2021-11-11", "close": 25.51, "volume": 135341.0}, {"date": "2021-11-12", "close": 25.25, "volume": 113799.0}, {"date": "2021-11-15", "close": 25.34, "volume": 91678.0}, {"date": "2021-11-16", "close": 25.71, "volume": 138671.0}, {"date": "2021-11-17", "close": 25.23, "volume": 111562.0}, {"date": "2021-11-18", "close": 25.32, "volume": 153840.0}, {"date": "2021-11-19", "close": 26.92, "volume": 972417.0}, {"date": "2021-11-22", "close": 26.37, "volume": 143859.0}, {"date": "2021-11-23", "close": 26.52, "volume": 97998.0}, {"date": "2021-11-24", "close": 26.59, "volume": 148202.0}, {"date": "2021-11-26", "close": 27.56, "volume": 178764.0}, {"date": "2021-11-29", "close": 28.42, "volume": 464823.0}, {"date": "2021-11-30", "close": 28.07, "volume": 254484.0}, {"date": "2021-12-01", "close": 28.51, "volume": 318892.0}, {"date": "2021-12-02", "close": 29.01, "volume": 156073.0}, {"date": "2021-12-03", "close": 28.26, "volume": 161602.0}, {"date": "2021-12-06", "close": 28.79, "volume": 201086.0}, {"date": "2021-12-07", "close": 28.7, "volume": 105089.0}, {"date": "2021-12-08", "close": 28.41, "volume": 148749.0}, {"date": "2021-12-09", "close": 28.46, "volume": 217275.0}, {"date": "2021-12-10", "close": 28.48, "volume": 166901.0}, {"date": "2021-12-13", "close": 28.15, "volume": 143663.0}, {"date": "2021-12-14", "close": 28.2, "volume": 120765.0}, {"date": "2021-12-15", "close": 28.42, "volume": 146886.0}, {"date": "2021-12-16", "close": 28.36, "volume": 168429.0}, {"date": "2021-12-17", "close": 27.97, "volume": 208689.0}, {"date": "2021-12-20", "close": 28.3, "volume": 146122.0}, {"date": "2021-12-21", "close": 28.55, "volume": 211171.0}, {"date": "2021-12-22", "close": 28.72, "volume": 108121.0}, {"date": "2021-12-23", "close": 28.84, "volume": 167256.0}, {"date": "2021-12-27", "close": 28.96, "volume": 186161.0}, {"date": "2021-12-28", "close": 29.22, "volume": 198151.0}, {"date": "2021-12-29", "close": 29.63, "volume": 327631.0}, {"date": "2021-12-30", "close": 29.49, "volume": 267018.0}, {"date": "2021-12-31", "close": 28.99, "volume": 198535.0}, {"date": "2022-01-03", "close": 29.19, "volume": 115053.0}, {"date": "2022-01-04", "close": 29.45, "volume": 106783.0}, {"date": "2022-01-05", "close": 28.39, "volume": 337037.0}, {"date": "2022-01-06", "close": 28.76, "volume": 103066.0}, {"date": "2022-01-07", "close": 28.99, "volume": 104697.0}, {"date": "2022-01-10", "close": 28.99, "volume": 130176.0}, {"date": "2022-01-11", "close": 29.02, "volume": 122162.0}, {"date": "2022-01-12", "close": 29.01, "volume": 79208.0}, {"date": "2022-01-13", "close": 29.26, "volume": 105911.0}, {"date": "2022-01-14", "close": 29.68, "volume": 385049.0}, {"date": "2022-01-18", "close": 29.49, "volume": 457784.0}, {"date": "2022-01-19", "close": 29.8, "volume": 360952.0}, {"date": "2022-01-20", "close": 29.41, "volume": 410487.0}, {"date": "2022-01-21", "close": 29.54, "volume": 162482.0}, {"date": "2022-01-24", "close": 29.37, "volume": 265124.0}, {"date": "2022-01-25", "close": 29.86, "volume": 279928.0}, {"date": "2022-01-26", "close": 30.0, "volume": 828859.0}, {"date": "2022-01-27", "close": 29.67, "volume": 446008.0}, {"date": "2022-01-28", "close": 29.82, "volume": 271848.0}, {"date": "2022-01-31", "close": 29.73, "volume": 236631.0}, {"date": "2022-02-01", "close": 29.5, "volume": 177782.0}, {"date": "2022-02-02", "close": 29.35, "volume": 176956.0}, {"date": "2022-02-03", "close": 29.27, "volume": 231775.0}, {"date": "2022-02-04", "close": 29.3, "volume": 190302.0}, {"date": "2022-02-07", "close": 29.64, "volume": 2286813.0}, {"date": "2022-02-08", "close": 29.38, "volume": 1534219.0}, {"date": "2022-02-09", "close": 29.69, "volume": 199628.0}, {"date": "2022-02-10", "close": 30.29, "volume": 1040349.0}, {"date": "2022-02-11", "close": 30.45, "volume": 433238.0}, {"date": "2022-02-14", "close": 30.25, "volume": 269271.0}, {"date": "2022-02-15", "close": 30.82, "volume": 191932.0}, {"date": "2022-02-16", "close": 30.85, "volume": 151693.0}, {"date": "2022-02-17", "close": 30.47, "volume": 160555.0}, {"date": "2022-02-18", "close": 30.46, "volume": 162331.0}, {"date": "2022-02-22", "close": 29.94, "volume": 185094.0}, {"date": "2022-02-23", "close": 29.93, "volume": 251943.0}, {"date": "2022-02-24", "close": 29.3, "volume": 475754.0}, {"date": "2022-02-25", "close": 30.23, "volume": 170966.0}, {"date": "2022-02-28", "close": 29.71, "volume": 170557.0}, {"date": "2022-03-01", "close": 30.04, "volume": 190011.0}, {"date": "2022-03-02", "close": 29.82, "volume": 178812.0}, {"date": "2022-03-03", "close": 29.9, "volume": 130354.0}, {"date": "2022-03-04", "close": 30.46, "volume": 174709.0}, {"date": "2022-03-07", "close": 30.84, "volume": 207561.0}, {"date": "2022-03-08", "close": 31.37, "volume": 399731.0}, {"date": "2022-03-09", "close": 31.47, "volume": 227392.0}, {"date": "2022-03-10", "close": 31.66, "volume": 295478.0}, {"date": "2022-03-11", "close": 32.19, "volume": 201916.0}, {"date": "2022-03-14", "close": 31.99, "volume": 237545.0}, {"date": "2022-03-15", "close": 32.45, "volume": 279857.0}, {"date": "2022-03-16", "close": 32.67, "volume": 255087.0}, {"date": "2022-03-17", "close": 31.64, "volume": 273935.0}, {"date": "2022-03-18", "close": 31.99, "volume": 231462.0}, {"date": "2022-03-21", "close": 32.16, "volume": 209403.0}, {"date": "2022-03-22", "close": 32.02, "volume": 170640.0}, {"date": "2022-03-23", "close": 31.94, "volume": 190885.0}, {"date": "2022-03-24", "close": 32.07, "volume": 134145.0}, {"date": "2022-03-25", "close": 31.96, "volume": 176458.0}, {"date": "2022-03-28", "close": 32.15, "volume": 122536.0}, {"date": "2022-03-29", "close": 32.1, "volume": 210395.0}, {"date": "2022-03-30", "close": 32.31, "volume": 121796.0}, {"date": "2022-03-31", "close": 31.95, "volume": 572042.0}, {"date": "2022-04-01", "close": 31.83, "volume": 550592.0}, {"date": "2022-04-04", "close": 31.43, "volume": 319993.0}, {"date": "2022-04-05", "close": 31.35, "volume": 179176.0}, {"date": "2022-04-06", "close": 31.2, "volume": 383899.0}, {"date": "2022-04-07", "close": 31.37, "volume": 220982.0}, {"date": "2022-04-08", "close": 31.65, "volume": 1009282.0}, {"date": "2022-04-11", "close": 31.59, "volume": 492606.0}, {"date": "2022-04-12", "close": 31.86, "volume": 536257.0}, {"date": "2022-04-13", "close": 32.67, "volume": 229193.0}, {"date": "2022-04-14", "close": 32.87, "volume": 165639.0}, {"date": "2022-04-18", "close": 32.86, "volume": 132983.0}, {"date": "2022-04-19", "close": 32.91, "volume": 217292.0}, {"date": "2022-04-20", "close": 32.45, "volume": 204004.0}, {"date": "2022-04-21", "close": 31.86, "volume": 181607.0}, {"date": "2022-04-22", "close": 31.42, "volume": 210788.0}, {"date": "2022-04-25", "close": 31.86, "volume": 300107.0}, {"date": "2022-04-26", "close": 32.5, "volume": 395333.0}, {"date": "2022-04-27", "close": 32.5, "volume": 226295.0}, {"date": "2022-04-28", "close": 32.35, "volume": 203271.0}, {"date": "2022-04-29", "close": 31.82, "volume": 197982.0}, {"date": "2022-05-02", "close": 31.28, "volume": 241840.0}, {"date": "2022-05-03", "close": 31.89, "volume": 264304.0}, {"date": "2022-05-04", "close": 32.96, "volume": 178172.0}, {"date": "2022-05-05", "close": 32.38, "volume": 183737.0}, {"date": "2022-05-06", "close": 31.73, "volume": 370155.0}, {"date": "2022-05-09", "close": 29.04, "volume": 301993.0}, {"date": "2022-05-10", "close": 29.49, "volume": 274036.0}, {"date": "2022-05-11", "close": 29.68, "volume": 279067.0}, {"date": "2022-05-12", "close": 29.63, "volume": 211003.0}, {"date": "2022-05-13", "close": 29.26, "volume": 180994.0}, {"date": "2022-05-16", "close": 29.42, "volume": 197839.0}, {"date": "2022-05-17", "close": 28.9, "volume": 248026.0}, {"date": "2022-05-18", "close": 28.37, "volume": 261885.0}, {"date": "2022-05-19", "close": 28.53, "volume": 279420.0}, {"date": "2022-05-20", "close": 28.33, "volume": 487882.0}, {"date": "2022-05-23", "close": 28.36, "volume": 327176.0}, {"date": "2022-05-24", "close": 28.7, "volume": 205037.0}, {"date": "2022-05-25", "close": 28.81, "volume": 141727.0}, {"date": "2022-05-26", "close": 28.91, "volume": 189114.0}, {"date": "2022-05-27", "close": 29.3, "volume": 229961.0}, {"date": "2022-05-31", "close": 29.36, "volume": 398458.0}, {"date": "2022-06-01", "close": 29.23, "volume": 131499.0}, {"date": "2022-06-02", "close": 29.92, "volume": 230779.0}, {"date": "2022-06-03", "close": 29.57, "volume": 175333.0}, {"date": "2022-06-06", "close": 29.45, "volume": 111460.0}, {"date": "2022-06-07", "close": 29.27, "volume": 175146.0}, {"date": "2022-06-08", "close": 28.93, "volume": 178169.0}, {"date": "2022-06-09", "close": 28.3, "volume": 192276.0}, {"date": "2022-06-10", "close": 27.52, "volume": 290721.0}, {"date": "2022-06-13", "close": 27.0, "volume": 225447.0}, {"date": "2022-06-14", "close": 27.27, "volume": 232367.0}, {"date": "2022-06-15", "close": 27.59, "volume": 220448.0}, {"date": "2022-06-16", "close": 27.2, "volume": 206792.0}, {"date": "2022-06-17", "close": 27.39, "volume": 223548.0}, {"date": "2022-06-21", "close": 27.48, "volume": 211851.0}, {"date": "2022-06-22", "close": 27.32, "volume": 207355.0}, {"date": "2022-06-23", "close": 27.8, "volume": 197930.0}, {"date": "2022-06-24", "close": 27.59, "volume": 220803.0}, {"date": "2022-06-27", "close": 27.59, "volume": 155746.0}, {"date": "2022-06-28", "close": 27.21, "volume": 194601.0}, {"date": "2022-06-29", "close": 27.4, "volume": 193650.0}, {"date": "2022-06-30", "close": 27.04, "volume": 206346.0}, {"date": "2022-07-01", "close": 27.25, "volume": 182475.0}, {"date": "2022-07-05", "close": 27.0, "volume": 226017.0}, {"date": "2022-07-06", "close": 26.69, "volume": 329382.0}, {"date": "2022-07-07", "close": 26.88, "volume": 179958.0}, {"date": "2022-07-08", "close": 26.51, "volume": 206305.0}, {"date": "2022-07-11", "close": 26.66, "volume": 146921.0}, {"date": "2022-07-12", "close": 26.54, "volume": 187551.0}, {"date": "2022-07-13", "close": 26.87, "volume": 418677.0}, {"date": "2022-07-14", "close": 26.66, "volume": 203752.0}, {"date": "2022-07-15", "close": 27.31, "volume": 273118.0}, {"date": "2022-07-18", "close": 27.18, "volume": 256311.0}, {"date": "2022-07-19", "close": 27.56, "volume": 243427.0}, {"date": "2022-07-20", "close": 27.61, "volume": 340111.0}, {"date": "2022-07-21", "close": 27.81, "volume": 326743.0}, {"date": "2022-07-22", "close": 27.94, "volume": 185849.0}, {"date": "2022-07-25", "close": 27.95, "volume": 205874.0}, {"date": "2022-07-26", "close": 28.13, "volume": 165609.0}, {"date": "2022-07-27", "close": 28.38, "volume": 234163.0}, {"date": "2022-07-28", "close": 28.55, "volume": 161916.0}, {"date": "2022-07-29", "close": 28.5, "volume": 188455.0}, {"date": "2022-08-01", "close": 28.74, "volume": 183044.0}, {"date": "2022-08-02", "close": 28.6, "volume": 343675.0}, {"date": "2022-08-03", "close": 29.88, "volume": 462435.0}, {"date": "2022-08-04", "close": 29.93, "volume": 277079.0}, {"date": "2022-08-05", "close": 31.2, "volume": 383333.0}, {"date": "2022-08-08", "close": 31.34, "volume": 229667.0}, {"date": "2022-08-09", "close": 31.03, "volume": 214637.0}, {"date": "2022-08-10", "close": 30.65, "volume": 202229.0}, {"date": "2022-08-11", "close": 30.94, "volume": 146748.0}, {"date": "2022-08-12", "close": 31.31, "volume": 128154.0}, {"date": "2022-08-15", "close": 30.71, "volume": 176091.0}, {"date": "2022-08-16", "close": 30.8, "volume": 208660.0}, {"date": "2022-08-17", "close": 30.7, "volume": 190069.0}, {"date": "2022-08-18", "close": 30.8, "volume": 273468.0}, {"date": "2022-08-19", "close": 30.66, "volume": 168835.0}, {"date": "2022-08-22", "close": 31.11, "volume": 199918.0}, {"date": "2022-08-23", "close": 31.08, "volume": 173884.0}, {"date": "2022-08-24", "close": 31.63, "volume": 951406.0}, {"date": "2022-08-25", "close": 30.41, "volume": 842517.0}, {"date": "2022-08-26", "close": 29.93, "volume": 224436.0}, {"date": "2022-08-29", "close": 30.26, "volume": 144423.0}, {"date": "2022-08-30", "close": 29.65, "volume": 217191.0}, {"date": "2022-08-31", "close": 30.07, "volume": 310376.0}, {"date": "2022-09-01", "close": 30.12, "volume": 342445.0}, {"date": "2022-09-02", "close": 30.3, "volume": 319361.0}, {"date": "2022-09-06", "close": 30.3, "volume": 178425.0}, {"date": "2022-09-07", "close": 30.1, "volume": 171762.0}, {"date": "2022-09-08", "close": 30.31, "volume": 194668.0}, {"date": "2022-09-09", "close": 30.44, "volume": 362779.0}, {"date": "2022-09-12", "close": 30.46, "volume": 202385.0}, {"date": "2022-09-13", "close": 29.58, "volume": 261818.0}, {"date": "2022-09-14", "close": 29.89, "volume": 189484.0}, {"date": "2022-09-15", "close": 29.8, "volume": 265505.0}, {"date": "2022-09-16", "close": 29.2, "volume": 188264.0}, {"date": "2022-09-19", "close": 29.79, "volume": 291483.0}, {"date": "2022-09-20", "close": 29.49, "volume": 314760.0}, {"date": "2022-09-21", "close": 29.03, "volume": 268931.0}, {"date": "2022-09-22", "close": 29.3, "volume": 261970.0}, {"date": "2022-09-23", "close": 28.71, "volume": 130136.0}, {"date": "2022-09-26", "close": 28.91, "volume": 379338.0}, {"date": "2022-09-27", "close": 28.84, "volume": 361427.0}, {"date": "2022-09-28", "close": 29.55, "volume": 320491.0}, {"date": "2022-09-29", "close": 28.85, "volume": 249369.0}, {"date": "2022-09-30", "close": 28.85, "volume": 268784.0}, {"date": "2022-10-03", "close": 29.2, "volume": 200459.0}, {"date": "2022-10-04", "close": 29.36, "volume": 199004.0}, {"date": "2022-10-05", "close": 29.07, "volume": 182510.0}, {"date": "2022-10-06", "close": 28.75, "volume": 210259.0}, {"date": "2022-10-07", "close": 28.29, "volume": 224888.0}, {"date": "2022-10-10", "close": 28.73, "volume": 191337.0}, {"date": "2022-10-11", "close": 27.91, "volume": 264751.0}, {"date": "2022-10-12", "close": 27.65, "volume": 351028.0}, {"date": "2022-10-13", "close": 27.76, "volume": 252517.0}, {"date": "2022-10-14", "close": 27.43, "volume": 246800.0}, {"date": "2022-10-17", "close": 27.95, "volume": 348820.0}, {"date": "2022-10-18", "close": 27.2, "volume": 419766.0}, {"date": "2022-10-19", "close": 26.96, "volume": 235048.0}, {"date": "2022-10-20", "close": 27.52, "volume": 332559.0}, {"date": "2022-10-21", "close": 27.7, "volume": 251015.0}, {"date": "2022-10-24", "close": 28.25, "volume": 258397.0}, {"date": "2022-10-25", "close": 28.02, "volume": 142680.0}, {"date": "2022-10-26", "close": 28.07, "volume": 138298.0}, {"date": "2022-10-27", "close": 28.0, "volume": 193718.0}, {"date": "2022-10-28", "close": 28.13, "volume": 274071.0}, {"date": "2022-10-31", "close": 27.82, "volume": 196155.0}, {"date": "2022-11-01", "close": 27.87, "volume": 297922.0}, {"date": "2022-11-02", "close": 26.54, "volume": 386889.0}, {"date": "2022-11-03", "close": 26.07, "volume": 324451.0}, {"date": "2022-11-04", "close": 26.83, "volume": 265270.0}, {"date": "2022-11-07", "close": 26.98, "volume": 250866.0}, {"date": "2022-11-08", "close": 26.84, "volume": 173882.0}, {"date": "2022-11-09", "close": 26.34, "volume": 250678.0}, {"date": "2022-11-10", "close": 26.82, "volume": 304886.0}, {"date": "2022-11-11", "close": 25.98, "volume": 391515.0}, {"date": "2022-11-14", "close": 25.84, "volume": 317351.0}, {"date": "2022-11-15", "close": 25.83, "volume": 257386.0}, {"date": "2022-11-16", "close": 25.64, "volume": 224792.0}, {"date": "2022-11-17", "close": 25.65, "volume": 271678.0}, {"date": "2022-11-18", "close": 25.78, "volume": 185615.0}, {"date": "2022-11-21", "close": 25.68, "volume": 206666.0}, {"date": "2022-11-22", "close": 25.49, "volume": 225824.0}, {"date": "2022-11-23", "close": 25.26, "volume": 202860.0}, {"date": "2022-11-25", "close": 25.55, "volume": 112453.0}, {"date": "2022-11-28", "close": 25.04, "volume": 231494.0}, {"date": "2022-11-29", "close": 25.11, "volume": 231413.0}, {"date": "2022-11-30", "close": 25.48, "volume": 281874.0}, {"date": "2022-12-01", "close": 25.38, "volume": 232422.0}, {"date": "2022-12-02", "close": 25.62, "volume": 376159.0}, {"date": "2022-12-05", "close": 24.67, "volume": 349594.0}, {"date": "2022-12-06", "close": 23.37, "volume": 397630.0}, {"date": "2022-12-07", "close": 23.44, "volume": 356342.0}, {"date": "2022-12-08", "close": 23.65, "volume": 302885.0}, {"date": "2022-12-09", "close": 23.31, "volume": 206986.0}, {"date": "2022-12-12", "close": 23.59, "volume": 293089.0}, {"date": "2022-12-13", "close": 23.74, "volume": 305041.0}, {"date": "2022-12-14", "close": 23.68, "volume": 586763.0}, {"date": "2022-12-15", "close": 23.19, "volume": 355725.0}, {"date": "2022-12-16", "close": 23.17, "volume": 371210.0}, {"date": "2022-12-19", "close": 23.58, "volume": 410634.0}, {"date": "2022-12-20", "close": 23.55, "volume": 356133.0}, {"date": "2022-12-21", "close": 23.86, "volume": 368914.0}, {"date": "2022-12-22", "close": 23.71, "volume": 295780.0}, {"date": "2022-12-23", "close": 24.03, "volume": 266899.0}, {"date": "2022-12-27", "close": 23.9, "volume": 267125.0}, {"date": "2022-12-28", "close": 23.42, "volume": 372612.0}, {"date": "2022-12-29", "close": 23.68, "volume": 688360.0}, {"date": "2022-12-30", "close": 23.85, "volume": 272906.0}, {"date": "2023-01-03", "close": 24.4, "volume": 414773.0}, {"date": "2023-01-04", "close": 24.35, "volume": 319883.0}, {"date": "2023-01-05", "close": 24.03, "volume": 312220.0}, {"date": "2023-01-06", "close": 24.1, "volume": 397772.0}, {"date": "2023-01-09", "close": 24.16, "volume": 317915.0}, {"date": "2023-01-10", "close": 24.42, "volume": 200579.0}, {"date": "2023-01-11", "close": 24.63, "volume": 312617.0}, {"date": "2023-01-12", "close": 25.08, "volume": 320171.0}, {"date": "2023-01-13", "close": 24.91, "volume": 371688.0}, {"date": "2023-01-17", "close": 25.81, "volume": 424384.0}, {"date": "2023-01-18", "close": 25.59, "volume": 351737.0}, {"date": "2023-01-19", "close": 25.57, "volume": 306086.0}, {"date": "2023-01-20", "close": 26.03, "volume": 202548.0}, {"date": "2023-01-23", "close": 26.19, "volume": 187892.0}, {"date": "2023-01-24", "close": 25.91, "volume": 177050.0}, {"date": "2023-01-25", "close": 25.73, "volume": 164138.0}, {"date": "2023-01-26", "close": 26.44, "volume": 281741.0}, {"date": "2023-01-27", "close": 26.39, "volume": 134275.0}, {"date": "2023-01-30", "close": 26.5, "volume": 139253.0}, {"date": "2023-01-31", "close": 26.02, "volume": 262538.0}, {"date": "2023-02-01", "close": 26.14, "volume": 188220.0}, {"date": "2023-02-02", "close": 26.18, "volume": 100825.0}, {"date": "2023-02-03", "close": 25.6, "volume": 148577.0}, {"date": "2023-02-06", "close": 25.42, "volume": 115310.0}, {"date": "2023-02-07", "close": 25.34, "volume": 156208.0}, {"date": "2023-02-08", "close": 25.46, "volume": 168743.0}, {"date": "2023-02-09", "close": 24.78, "volume": 237826.0}, {"date": "2023-02-10", "close": 25.17, "volume": 164920.0}, {"date": "2023-02-13", "close": 25.31, "volume": 243758.0}, {"date": "2023-02-14", "close": 25.39, "volume": 167482.0}, {"date": "2023-02-15", "close": 24.96, "volume": 156987.0}, {"date": "2023-02-16", "close": 24.87, "volume": 139003.0}, {"date": "2023-02-17", "close": 24.86, "volume": 156532.0}, {"date": "2023-02-21", "close": 25.09, "volume": 272000.0}, {"date": "2023-02-22", "close": 25.54, "volume": 297366.0}, {"date": "2023-02-23", "close": 25.86, "volume": 297549.0}, {"date": "2023-02-24", "close": 26.15, "volume": 325666.0}, {"date": "2023-02-27", "close": 25.94, "volume": 148253.0}, {"date": "2023-02-28", "close": 25.76, "volume": 340496.0}, {"date": "2023-03-01", "close": 25.88, "volume": 184069.0}, {"date": "2023-03-02", "close": 25.71, "volume": 252052.0}, {"date": "2023-03-03", "close": 26.02, "volume": 246500.0}, {"date": "2023-03-06", "close": 25.68, "volume": 376078.0}, {"date": "2023-03-07", "close": 25.35, "volume": 272820.0}, {"date": "2023-03-08", "close": 25.7, "volume": 247255.0}, {"date": "2023-03-09", "close": 25.67, "volume": 161779.0}, {"date": "2023-03-10", "close": 25.99, "volume": 170401.0}, {"date": "2023-03-13", "close": 26.09, "volume": 311026.0}, {"date": "2023-03-14", "close": 26.38, "volume": 184692.0}, {"date": "2023-03-15", "close": 26.04, "volume": 197357.0}, {"date": "2023-03-16", "close": 26.81, "volume": 526607.0}, {"date": "2023-03-17", "close": 26.4, "volume": 544807.0}, {"date": "2023-03-20", "close": 26.29, "volume": 293363.0}, {"date": "2023-03-21", "close": 26.67, "volume": 202866.0}, {"date": "2023-03-22", "close": 26.59, "volume": 143851.0}, {"date": "2023-03-23", "close": 27.01, "volume": 176935.0}, {"date": "2023-03-24", "close": 27.04, "volume": 145972.0}, {"date": "2023-03-27", "close": 26.97, "volume": 165205.0}, {"date": "2023-03-28", "close": 27.18, "volume": 177323.0}, {"date": "2023-03-29", "close": 27.4, "volume": 148367.0}, {"date": "2023-03-30", "close": 27.43, "volume": 127819.0}, {"date": "2023-03-31", "close": 27.27, "volume": 178170.0}, {"date": "2023-04-03", "close": 27.5, "volume": 160807.0}, {"date": "2023-04-04", "close": 27.55, "volume": 187667.0}, {"date": "2023-04-05", "close": 28.09, "volume": 249868.0}, {"date": "2023-04-06", "close": 28.37, "volume": 202904.0}, {"date": "2023-04-10", "close": 28.6, "volume": 207545.0}, {"date": "2023-04-11", "close": 28.85, "volume": 202066.0}, {"date": "2023-04-12", "close": 28.9, "volume": 242500.0}, {"date": "2023-04-13", "close": 29.57, "volume": 195864.0}, {"date": "2023-04-14", "close": 29.34, "volume": 161868.0}, {"date": "2023-04-17", "close": 28.77, "volume": 189390.0}, {"date": "2023-04-18", "close": 28.77, "volume": 143544.0}, {"date": "2023-04-19", "close": 28.48, "volume": 188750.0}, {"date": "2023-04-20", "close": 28.53, "volume": 128426.0}, {"date": "2023-04-21", "close": 28.43, "volume": 110857.0}, {"date": "2023-04-24", "close": 28.55, "volume": 135681.0}, {"date": "2023-04-25", "close": 28.41, "volume": 143406.0}, {"date": "2023-04-26", "close": 29.16, "volume": 301301.0}, {"date": "2023-04-27", "close": 29.31, "volume": 138032.0}, {"date": "2023-04-28", "close": 28.8, "volume": 121109.0}, {"date": "2023-05-01", "close": 28.51, "volume": 148955.0}, {"date": "2023-05-02", "close": 28.54, "volume": 205737.0}, {"date": "2023-05-03", "close": 28.22, "volume": 156525.0}, {"date": "2023-05-04", "close": 28.32, "volume": 117621.0}, {"date": "2023-05-05", "close": 28.6, "volume": 136689.0}, {"date": "2023-05-08", "close": 27.83, "volume": 277057.0}, {"date": "2023-05-09", "close": 27.8, "volume": 147100.0}, {"date": "2023-05-10", "close": 28.31, "volume": 172709.0}, {"date": "2023-05-11", "close": 27.69, "volume": 345164.0}, {"date": "2023-05-12", "close": 27.03, "volume": 652152.0}, {"date": "2023-05-15", "close": 27.14, "volume": 170204.0}, {"date": "2023-05-16", "close": 26.94, "volume": 117553.0}, {"date": "2023-05-17", "close": 26.94, "volume": 125661.0}, {"date": "2023-05-18", "close": 26.88, "volume": 103378.0}, {"date": "2023-05-19", "close": 26.6, "volume": 400694.0}, {"date": "2023-05-22", "close": 27.11, "volume": 157547.0}, {"date": "2023-05-23", "close": 27.02, "volume": 102817.0}, {"date": "2023-05-24", "close": 27.68, "volume": 195001.0}, {"date": "2023-05-25", "close": 27.32, "volume": 173110.0}, {"date": "2023-05-26", "close": 27.56, "volume": 150371.0}, {"date": "2023-05-30", "close": 27.55, "volume": 86172.0}, {"date": "2023-05-31", "close": 27.23, "volume": 218221.0}, {"date": "2023-06-01", "close": 27.21, "volume": 178222.0}, {"date": "2023-06-02", "close": 27.49, "volume": 116407.0}, {"date": "2023-06-05", "close": 27.7, "volume": 148024.0}, {"date": "2023-06-06", "close": 27.69, "volume": 104352.0}, {"date": "2023-06-07", "close": 27.92, "volume": 153979.0}, {"date": "2023-06-08", "close": 28.21, "volume": 157382.0}, {"date": "2023-06-09", "close": 28.23, "volume": 114414.0}, {"date": "2023-06-12", "close": 28.08, "volume": 282442.0}, {"date": "2023-06-13", "close": 27.93, "volume": 218492.0}, {"date": "2023-06-14", "close": 26.83, "volume": 168200.0}, {"date": "2023-06-15", "close": 27.08, "volume": 96844.0}, {"date": "2023-06-16", "close": 26.71, "volume": 191206.0}, {"date": "2023-06-20", "close": 26.73, "volume": 163174.0}, {"date": "2023-06-21", "close": 26.55, "volume": 234444.0}, {"date": "2023-06-22", "close": 26.43, "volume": 154035.0}, {"date": "2023-06-23", "close": 26.31, "volume": 106824.0}, {"date": "2023-06-26", "close": 26.41, "volume": 156923.0}, {"date": "2023-06-27", "close": 26.55, "volume": 106781.0}, {"date": "2023-06-28", "close": 26.45, "volume": 109555.0}, {"date": "2023-06-29", "close": 26.65, "volume": 128227.0}, {"date": "2023-06-30", "close": 26.67, "volume": 118398.0}, {"date": "2023-07-03", "close": 26.42, "volume": 100654.0}, {"date": "2023-07-05", "close": 26.41, "volume": 154448.0}, {"date": "2023-07-06", "close": 26.26, "volume": 123509.0}, {"date": "2023-07-07", "close": 26.17, "volume": 151278.0}, {"date": "2023-07-10", "close": 25.92, "volume": 134468.0}, {"date": "2023-07-11", "close": 26.08, "volume": 255737.0}, {"date": "2023-07-12", "close": 26.41, "volume": 181160.0}, {"date": "2023-07-13", "close": 26.19, "volume": 182935.0}, {"date": "2023-07-14", "close": 26.17, "volume": 262760.0}, {"date": "2023-07-17", "close": 25.88, "volume": 275798.0}, {"date": "2023-07-18", "close": 25.55, "volume": 227026.0}, {"date": "2023-07-19", "close": 25.7, "volume": 147404.0}, {"date": "2023-07-20", "close": 25.63, "volume": 193746.0}, {"date": "2023-07-21", "close": 25.65, "volume": 177227.0}, {"date": "2023-07-24", "close": 25.86, "volume": 150270.0}, {"date": "2023-07-25", "close": 25.63, "volume": 138415.0}, {"date": "2023-07-26", "close": 25.63, "volume": 148337.0}, {"date": "2023-07-27", "close": 24.53, "volume": 290138.0}, {"date": "2023-07-28", "close": 24.42, "volume": 172024.0}, {"date": "2023-07-31", "close": 24.53, "volume": 150090.0}, {"date": "2023-08-01", "close": 24.24, "volume": 316950.0}, {"date": "2023-08-02", "close": 24.01, "volume": 169257.0}, {"date": "2023-08-03", "close": 24.21, "volume": 234656.0}, {"date": "2023-08-04", "close": 24.06, "volume": 169688.0}, {"date": "2023-08-07", "close": 24.09, "volume": 171199.0}, {"date": "2023-08-08", "close": 24.23, "volume": 201690.0}, {"date": "2023-08-09", "close": 24.58, "volume": 196334.0}, {"date": "2023-08-10", "close": 24.57, "volume": 383311.0}, {"date": "2023-08-11", "close": 24.7, "volume": 396110.0}, {"date": "2023-08-14", "close": 24.66, "volume": 363201.0}, {"date": "2023-08-15", "close": 24.5, "volume": 316413.0}, {"date": "2023-08-16", "close": 24.34, "volume": 302728.0}, {"date": "2023-08-17", "close": 24.43, "volume": 220327.0}, {"date": "2023-08-18", "close": 24.38, "volume": 178447.0}, {"date": "2023-08-21", "close": 24.24, "volume": 157365.0}, {"date": "2023-08-22", "close": 24.24, "volume": 220656.0}, {"date": "2023-08-23", "close": 24.42, "volume": 158988.0}, {"date": "2023-08-24", "close": 24.35, "volume": 190737.0}, {"date": "2023-08-25", "close": 24.33, "volume": 114671.0}, {"date": "2023-08-28", "close": 24.36, "volume": 117338.0}, {"date": "2023-08-29", "close": 24.5, "volume": 147064.0}, {"date": "2023-08-30", "close": 25.06, "volume": 179189.0}, {"date": "2023-08-31", "close": 24.27, "volume": 250603.0}, {"date": "2023-09-01", "close": 24.17, "volume": 259693.0}, {"date": "2023-09-05", "close": 24.27, "volume": 187344.0}, {"date": "2023-09-06", "close": 24.58, "volume": 243494.0}, {"date": "2023-09-07", "close": 24.47, "volume": 158258.0}, {"date": "2023-09-08", "close": 24.19, "volume": 185842.0}, {"date": "2023-09-11", "close": 24.18, "volume": 184015.0}, {"date": "2023-09-12", "close": 24.23, "volume": 162266.0}, {"date": "2023-09-13", "close": 24.15, "volume": 299964.0}, {"date": "2023-09-14", "close": 24.0, "volume": 212241.0}, {"date": "2023-09-15", "close": 24.08, "volume": 304902.0}, {"date": "2023-09-18", "close": 24.06, "volume": 201375.0}, {"date": "2023-09-19", "close": 24.18, "volume": 166273.0}, {"date": "2023-09-20", "close": 24.38, "volume": 367756.0}, {"date": "2023-09-21", "close": 24.42, "volume": 210248.0}, {"date": "2023-09-22", "close": 24.9, "volume": 341536.0}, {"date": "2023-09-25", "close": 24.37, "volume": 222084.0}, {"date": "2023-09-26", "close": 24.09, "volume": 165001.0}, {"date": "2023-09-27", "close": 23.79, "volume": 196389.0}, {"date": "2023-09-28", "close": 23.86, "volume": 117974.0}, {"date": "2023-09-29", "close": 24.1, "volume": 244440.0}, {"date": "2023-10-02", "close": 23.9, "volume": 155008.0}, {"date": "2023-10-03", "close": 24.02, "volume": 196928.0}, {"date": "2023-10-04", "close": 24.25, "volume": 216273.0}, {"date": "2023-10-05", "close": 24.16, "volume": 340830.0}, {"date": "2023-10-06", "close": 24.3, "volume": 134799.0}, {"date": "2023-10-09", "close": 24.23, "volume": 219044.0}, {"date": "2023-10-10", "close": 24.32, "volume": 157130.0}, {"date": "2023-10-11", "close": 24.23, "volume": 225959.0}, {"date": "2023-10-12", "close": 24.23, "volume": 161393.0}, {"date": "2023-10-13", "close": 24.39, "volume": 134025.0}, {"date": "2023-10-16", "close": 24.25, "volume": 236098.0}, {"date": "2023-10-17", "close": 24.24, "volume": 192735.0}, {"date": "2023-10-18", "close": 23.64, "volume": 261558.0}, {"date": "2023-10-19", "close": 23.69, "volume": 241657.0}, {"date": "2023-10-20", "close": 23.53, "volume": 242900.0}, {"date": "2023-10-23", "close": 22.92, "volume": 296229.0}, {"date": "2023-10-24", "close": 23.18, "volume": 275239.0}, {"date": "2023-10-25", "close": 22.75, "volume": 314111.0}, {"date": "2023-10-26", "close": 22.01, "volume": 294922.0}, {"date": "2023-10-27", "close": 22.05, "volume": 303665.0}, {"date": "2023-10-30", "close": 21.74, "volume": 345372.0}, {"date": "2023-10-31", "close": 22.0, "volume": 328469.0}, {"date": "2023-11-01", "close": 22.92, "volume": 392500.0}, {"date": "2023-11-02", "close": 23.24, "volume": 248929.0}, {"date": "2023-11-03", "close": 23.13, "volume": 299532.0}, {"date": "2023-11-06", "close": 23.44, "volume": 254933.0}, {"date": "2023-11-07", "close": 22.85, "volume": 289414.0}, {"date": "2023-11-08", "close": 22.67, "volume": 232595.0}, {"date": "2023-11-09", "close": 22.64, "volume": 205268.0}, {"date": "2023-11-10", "close": 22.73, "volume": 210228.0}, {"date": "2023-11-13", "close": 22.57, "volume": 344192.0}, {"date": "2023-11-14", "close": 22.79, "volume": 443925.0}, {"date": "2023-11-15", "close": 23.12, "volume": 346927.0}, {"date": "2023-11-16", "close": 22.93, "volume": 292478.0}, {"date": "2023-11-17", "close": 23.15, "volume": 360690.0}, {"date": "2023-11-20", "close": 23.31, "volume": 255438.0}, {"date": "2023-11-21", "close": 23.4, "volume": 197065.0}, {"date": "2023-11-22", "close": 23.2, "volume": 164338.0}, {"date": "2023-11-24", "close": 23.43, "volume": 137516.0}, {"date": "2023-11-27", "close": 23.93, "volume": 360813.0}, {"date": "2023-11-28", "close": 24.45, "volume": 492475.0}, {"date": "2023-11-29", "close": 24.2, "volume": 326818.0}, {"date": "2023-11-30", "close": 24.7, "volume": 390607.0}, {"date": "2023-12-01", "close": 25.05, "volume": 410944.0}, {"date": "2023-12-04", "close": 24.76, "volume": 281800.0}, {"date": "2023-12-05", "close": 24.95, "volume": 220757.0}, {"date": "2023-12-06", "close": 25.13, "volume": 204098.0}, {"date": "2023-12-07", "close": 25.13, "volume": 215768.0}, {"date": "2023-12-08", "close": 25.16, "volume": 210162.0}, {"date": "2023-12-11", "close": 25.23, "volume": 305603.0}, {"date": "2023-12-12", "close": 25.04, "volume": 161652.0}, {"date": "2023-12-13", "close": 25.33, "volume": 227068.0}, {"date": "2023-12-14", "close": 25.58, "volume": 201232.0}, {"date": "2023-12-15", "close": 25.53, "volume": 266542.0}, {"date": "2023-12-18", "close": 25.63, "volume": 255528.0}, {"date": "2023-12-19", "close": 25.53, "volume": 126792.0}, {"date": "2023-12-20", "close": 25.4, "volume": 133002.0}, {"date": "2023-12-21", "close": 25.7, "volume": 222784.0}, {"date": "2023-12-22", "close": 25.86, "volume": 207143.0}, {"date": "2023-12-26", "close": 25.89, "volume": 97613.0}, {"date": "2023-12-27", "close": 25.82, "volume": 132837.0}, {"date": "2023-12-28", "close": 25.81, "volume": 287958.0}, {"date": "2023-12-29", "close": 25.76, "volume": 143515.0}, {"date": "2024-01-02", "close": 25.9, "volume": 220696.0}, {"date": "2024-01-03", "close": 25.62, "volume": 196337.0}, {"date": "2024-01-04", "close": 25.47, "volume": 137186.0}, {"date": "2024-01-05", "close": 25.32, "volume": 263240.0}, {"date": "2024-01-08", "close": 25.19, "volume": 157675.0}, {"date": "2024-01-09", "close": 25.18, "volume": 211761.0}, {"date": "2024-01-10", "close": 25.67, "volume": 210023.0}, {"date": "2024-01-11", "close": 25.67, "volume": 204321.0}, {"date": "2024-01-12", "close": 25.93, "volume": 114427.0}, {"date": "2024-01-16", "close": 25.8, "volume": 140426.0}, {"date": "2024-01-17", "close": 25.59, "volume": 178940.0}, {"date": "2024-01-18", "close": 25.5, "volume": 173643.0}, {"date": "2024-01-19", "close": 25.38, "volume": 233187.0}, {"date": "2024-01-22", "close": 25.53, "volume": 148336.0}, {"date": "2024-01-23", "close": 25.55, "volume": 331703.0}, {"date": "2024-01-24", "close": 25.3, "volume": 330870.0}, {"date": "2024-01-25", "close": 25.11, "volume": 181256.0}, {"date": "2024-01-26", "close": 25.47, "volume": 156823.0}, {"date": "2024-01-29", "close": 25.55, "volume": 207018.0}, {"date": "2024-01-30", "close": 25.33, "volume": 128095.0}, {"date": "2024-01-31", "close": 25.16, "volume": 148445.0}, {"date": "2024-02-01", "close": 25.82, "volume": 213462.0}, {"date": "2024-02-02", "close": 25.29, "volume": 199319.0}, {"date": "2024-02-05", "close": 25.13, "volume": 165458.0}, {"date": "2024-02-06", "close": 25.39, "volume": 130248.0}, {"date": "2024-02-07", "close": 25.51, "volume": 121210.0}, {"date": "2024-02-08", "close": 25.33, "volume": 96930.0}, {"date": "2024-02-09", "close": 25.5, "volume": 158490.0}, {"date": "2024-02-12", "close": 25.79, "volume": 132258.0}, {"date": "2024-02-13", "close": 25.33, "volume": 96560.0}, {"date": "2024-02-14", "close": 25.7, "volume": 190257.0}, {"date": "2024-02-15", "close": 26.05, "volume": 139294.0}, {"date": "2024-02-16", "close": 26.61, "volume": 183416.0}, {"date": "2024-02-20", "close": 26.76, "volume": 174578.0}, {"date": "2024-02-21", "close": 26.56, "volume": 159320.0}, {"date": "2024-02-22", "close": 26.2, "volume": 147874.0}, {"date": "2024-02-23", "close": 26.41, "volume": 134784.0}, {"date": "2024-02-26", "close": 26.24, "volume": 178961.0}, {"date": "2024-02-27", "close": 25.66, "volume": 240186.0}, {"date": "2024-02-28", "close": 25.58, "volume": 275785.0}, {"date": "2024-02-29", "close": 25.58, "volume": 199605.0}, {"date": "2024-03-01", "close": 25.27, "volume": 385595.0}, {"date": "2024-03-04", "close": 25.04, "volume": 231823.0}, {"date": "2024-03-05", "close": 24.46, "volume": 252356.0}, {"date": "2024-03-06", "close": 24.73, "volume": 157344.0}, {"date": "2024-03-07", "close": 24.94, "volume": 197139.0}, {"date": "2024-03-08", "close": 24.85, "volume": 138946.0}, {"date": "2024-03-11", "close": 25.05, "volume": 114233.0}, {"date": "2024-03-12", "close": 24.97, "volume": 122573.0}, {"date": "2024-03-13", "close": 25.1, "volume": 99052.0}, {"date": "2024-03-14", "close": 25.24, "volume": 141339.0}, {"date": "2024-03-15", "close": 25.27, "volume": 137800.0}, {"date": "2024-03-18", "close": 25.05, "volume": 100219.0}, {"date": "2024-03-19", "close": 25.07, "volume": 88599.0}, {"date": "2024-03-20", "close": 25.1, "volume": 186514.0}, {"date": "2024-03-21", "close": 24.67, "volume": 253072.0}, {"date": "2024-03-22", "close": 24.44, "volume": 135245.0}, {"date": "2024-03-25", "close": 23.53, "volume": 311634.0}, {"date": "2024-03-26", "close": 22.76, "volume": 338160.0}, {"date": "2024-03-27", "close": 22.27, "volume": 427227.0}, {"date": "2024-03-28", "close": 22.26, "volume": 344903.0}, {"date": "2024-04-01", "close": 21.89, "volume": 310974.0}, {"date": "2024-04-02", "close": 21.68, "volume": 329988.0}, {"date": "2024-04-03", "close": 21.38, "volume": 310368.0}, {"date": "2024-04-04", "close": 21.36, "volume": 319405.0}, {"date": "2024-04-05", "close": 21.2, "volume": 246240.0}, {"date": "2024-04-08", "close": 21.31, "volume": 226127.0}, {"date": "2024-04-09", "close": 21.47, "volume": 233383.0}, {"date": "2024-04-10", "close": 21.09, "volume": 226288.0}, {"date": "2024-04-11", "close": 21.03, "volume": 282849.0}, {"date": "2024-04-12", "close": 20.75, "volume": 258185.0}, {"date": "2024-04-15", "close": 20.85, "volume": 331686.0}, {"date": "2024-04-16", "close": 20.07, "volume": 449317.0}, {"date": "2024-04-17", "close": 19.62, "volume": 424792.0}, {"date": "2024-04-18", "close": 19.77, "volume": 679732.0}, {"date": "2024-04-19", "close": 19.66, "volume": 300178.0}, {"date": "2024-04-22", "close": 19.65, "volume": 380087.0}, {"date": "2024-04-23", "close": 19.72, "volume": 380267.0}, {"date": "2024-04-24", "close": 19.29, "volume": 756127.0}, {"date": "2024-04-25", "close": 18.85, "volume": 857144.0}, {"date": "2024-04-26", "close": 18.99, "volume": 446943.0}, {"date": "2024-04-29", "close": 19.1, "volume": 351427.0}, {"date": "2024-04-30", "close": 19.45, "volume": 383965.0}, {"date": "2024-05-01", "close": 19.45, "volume": 171202.0}, {"date": "2024-05-02", "close": 19.35, "volume": 300848.0}, {"date": "2024-05-03", "close": 19.47, "volume": 483834.0}, {"date": "2024-05-06", "close": 19.42, "volume": 682870.0}, {"date": "2024-05-07", "close": 19.52, "volume": 1765654.0}, {"date": "2024-05-08", "close": 19.16, "volume": 314812.0}, {"date": "2024-05-09", "close": 19.28, "volume": 205759.0}, {"date": "2024-05-10", "close": 19.24, "volume": 208779.0}, {"date": "2024-05-13", "close": 19.18, "volume": 374343.0}, {"date": "2024-05-14", "close": 19.31, "volume": 253966.0}, {"date": "2024-05-15", "close": 19.59, "volume": 244870.0}, {"date": "2024-05-16", "close": 19.76, "volume": 535745.0}, {"date": "2024-05-17", "close": 18.79, "volume": 253526.0}, {"date": "2024-05-20", "close": 18.65, "volume": 179442.0}, {"date": "2024-05-21", "close": 18.39, "volume": 212279.0}, {"date": "2024-05-22", "close": 18.33, "volume": 292183.0}, {"date": "2024-05-23", "close": 18.26, "volume": 406999.0}, {"date": "2024-05-24", "close": 18.31, "volume": 166802.0}, {"date": "2024-05-28", "close": 18.15, "volume": 519302.0}, {"date": "2024-05-29", "close": 17.48, "volume": 561354.0}, {"date": "2024-05-30", "close": 17.4, "volume": 474395.0}, {"date": "2024-05-31", "close": 17.97, "volume": 381085.0}, {"date": "2024-06-03", "close": 18.15, "volume": 354888.0}, {"date": "2024-06-04", "close": 18.49, "volume": 543168.0}, {"date": "2024-06-05", "close": 18.66, "volume": 502237.0}, {"date": "2024-06-06", "close": 18.72, "volume": 415083.0}, {"date": "2024-06-07", "close": 18.57, "volume": 393482.0}, {"date": "2024-06-10", "close": 18.38, "volume": 266636.0}, {"date": "2024-06-11", "close": 17.85, "volume": 353774.0}, {"date": "2024-06-12", "close": 18.14, "volume": 555276.0}, {"date": "2024-06-13", "close": 17.6, "volume": 425683.0}, {"date": "2024-06-14", "close": 17.25, "volume": 739577.0}, {"date": "2024-06-17", "close": 17.25, "volume": 423485.0}, {"date": "2024-06-18", "close": 16.84, "volume": 2880172.0}, {"date": "2024-06-20", "close": 17.24, "volume": 465930.0}, {"date": "2024-06-21", "close": 17.6, "volume": 747579.0}, {"date": "2024-06-24", "close": 17.81, "volume": 450754.0}, {"date": "2024-06-25", "close": 18.06, "volume": 503937.0}, {"date": "2024-06-26", "close": 18.15, "volume": 409559.0}, {"date": "2024-06-27", "close": 18.31, "volume": 384737.0}, {"date": "2024-06-28", "close": 18.7, "volume": 718363.0}, {"date": "2024-07-01", "close": 18.77, "volume": 546857.0}, {"date": "2024-07-02", "close": 18.41, "volume": 239894.0}, {"date": "2024-07-03", "close": 18.38, "volume": 173044.0}, {"date": "2024-07-05", "close": 18.44, "volume": 345395.0}, {"date": "2024-07-08", "close": 18.69, "volume": 467160.0}, {"date": "2024-07-09", "close": 18.97, "volume": 358034.0}, {"date": "2024-07-10", "close": 19.34, "volume": 291820.0}, {"date": "2024-07-11", "close": 19.58, "volume": 307658.0}, {"date": "2024-07-12", "close": 19.73, "volume": 305874.0}, {"date": "2024-07-15", "close": 19.38, "volume": 204902.0}, {"date": "2024-07-16", "close": 19.34, "volume": 274760.0}, {"date": "2024-07-17", "close": 20.3, "volume": 729456.0}, {"date": "2024-07-18", "close": 19.81, "volume": 684284.0}, {"date": "2024-07-19", "close": 19.8, "volume": 2059235.0}, {"date": "2024-07-22", "close": 19.4, "volume": 720948.0}, {"date": "2024-07-23", "close": 19.4, "volume": 183329.0}, {"date": "2024-07-24", "close": 18.98, "volume": 459502.0}, {"date": "2024-07-25", "close": 19.1, "volume": 308905.0}, {"date": "2024-07-26", "close": 19.18, "volume": 201435.0}, {"date": "2024-07-29", "close": 18.91, "volume": 326445.0}, {"date": "2024-07-30", "close": 17.71, "volume": 546505.0}, {"date": "2024-07-31", "close": 17.84, "volume": 555106.0}, {"date": "2024-08-01", "close": 17.59, "volume": 836173.0}, {"date": "2024-08-02", "close": 17.55, "volume": 359165.0}, {"date": "2024-08-05", "close": 17.03, "volume": 675195.0}, {"date": "2024-08-06", "close": 17.38, "volume": 608735.0}, {"date": "2024-08-07", "close": 17.36, "volume": 859567.0}, {"date": "2024-08-08", "close": 17.82, "volume": 497886.0}, {"date": "2024-08-09", "close": 17.85, "volume": 354635.0}, {"date": "2024-08-12", "close": 18.07, "volume": 323547.0}, {"date": "2024-08-13", "close": 18.2, "volume": 198883.0}, {"date": "2024-08-14", "close": 18.28, "volume": 293841.0}, {"date": "2024-08-15", "close": 18.4, "volume": 355883.0}, {"date": "2024-08-16", "close": 18.88, "volume": 787777.0}, {"date": "2024-08-19", "close": 19.19, "volume": 1050112.0}, {"date": "2024-08-20", "close": 19.22, "volume": 480468.0}, {"date": "2024-08-21", "close": 19.03, "volume": 1289475.0}, {"date": "2024-08-22", "close": 18.78, "volume": 434580.0}, {"date": "2024-08-23", "close": 19.18, "volume": 375646.0}, {"date": "2024-08-26", "close": 19.36, "volume": 237250.0}, {"date": "2024-08-27", "close": 19.28, "volume": 292233.0}, {"date": "2024-08-28", "close": 19.35, "volume": 346690.0}, {"date": "2024-08-29", "close": 19.46, "volume": 291270.0}, {"date": "2024-08-30", "close": 19.6, "volume": 751599.0}, {"date": "2024-09-03", "close": 19.65, "volume": 337534.0}, {"date": "2024-09-04", "close": 19.82, "volume": 285524.0}, {"date": "2024-09-05", "close": 19.53, "volume": 323719.0}, {"date": "2024-09-06", "close": 19.61, "volume": 487767.0}, {"date": "2024-09-09", "close": 19.76, "volume": 690421.0}, {"date": "2024-09-10", "close": 19.56, "volume": 553484.0}, {"date": "2024-09-11", "close": 20.07, "volume": 1762759.0}, {"date": "2024-09-12", "close": 20.1, "volume": 404709.0}, {"date": "2024-09-13", "close": 20.39, "volume": 676862.0}, {"date": "2024-09-16", "close": 20.44, "volume": 233514.0}, {"date": "2024-09-17", "close": 20.18, "volume": 282017.0}, {"date": "2024-09-18", "close": 20.5, "volume": 289679.0}, {"date": "2024-09-19", "close": 20.62, "volume": 301996.0}, {"date": "2024-09-20", "close": 20.58, "volume": 514427.0}, {"date": "2024-09-23", "close": 20.87, "volume": 226148.0}, {"date": "2024-09-24", "close": 20.79, "volume": 317210.0}, {"date": "2024-09-25", "close": 20.6, "volume": 331682.0}, {"date": "2024-09-26", "close": 20.66, "volume": 318398.0}, {"date": "2024-09-27", "close": 20.23, "volume": 308445.0}, {"date": "2024-09-30", "close": 19.78, "volume": 278081.0}, {"date": "2024-10-01", "close": 19.82, "volume": 375437.0}, {"date": "2024-10-02", "close": 19.15, "volume": 479272.0}, {"date": "2024-10-03", "close": 18.79, "volume": 290652.0}, {"date": "2024-10-04", "close": 18.69, "volume": 279215.0}, {"date": "2024-10-07", "close": 18.53, "volume": 253480.0}, {"date": "2024-10-08", "close": 18.9, "volume": 460941.0}, {"date": "2024-10-09", "close": 18.8, "volume": 405964.0}, {"date": "2024-10-10", "close": 18.71, "volume": 219579.0}, {"date": "2024-10-11", "close": 18.84, "volume": 144742.0}, {"date": "2024-10-14", "close": 18.56, "volume": 191281.0}, {"date": "2024-10-15", "close": 18.58, "volume": 407141.0}, {"date": "2024-10-16", "close": 19.17, "volume": 262363.0}, {"date": "2024-10-17", "close": 19.39, "volume": 339882.0}, {"date": "2024-10-18", "close": 19.72, "volume": 414402.0}, {"date": "2024-10-21", "close": 19.74, "volume": 649048.0}, {"date": "2024-10-22", "close": 19.04, "volume": 401421.0}, {"date": "2024-10-23", "close": 18.69, "volume": 216938.0}, {"date": "2024-10-24", "close": 18.56, "volume": 273610.0}, {"date": "2024-10-25", "close": 18.48, "volume": 227111.0}, {"date": "2024-10-28", "close": 18.43, "volume": 221244.0}, {"date": "2024-10-29", "close": 18.24, "volume": 233908.0}, {"date": "2024-10-30", "close": 18.17, "volume": 296897.0}, {"date": "2024-10-31", "close": 17.59, "volume": 431071.0}, {"date": "2024-11-01", "close": 17.49, "volume": 221662.0}, {"date": "2024-11-04", "close": 17.7, "volume": 322311.0}, {"date": "2024-11-05", "close": 17.52, "volume": 303586.0}, {"date": "2024-11-06", "close": 17.15, "volume": 241645.0}, {"date": "2024-11-07", "close": 17.39, "volume": 405096.0}, {"date": "2024-11-08", "close": 17.3, "volume": 388135.0}, {"date": "2024-11-11", "close": 16.86, "volume": 360449.0}, {"date": "2024-11-12", "close": 16.26, "volume": 585445.0}, {"date": "2024-11-13", "close": 16.19, "volume": 256320.0}, {"date": "2024-11-14", "close": 15.81, "volume": 479148.0}, {"date": "2024-11-15", "close": 15.83, "volume": 370707.0}, {"date": "2024-11-18", "close": 16.32, "volume": 594740.0}, {"date": "2024-11-19", "close": 17.04, "volume": 1019837.0}, {"date": "2024-11-20", "close": 16.53, "volume": 667618.0}, {"date": "2024-11-21", "close": 16.95, "volume": 709918.0}, {"date": "2024-11-22", "close": 17.08, "volume": 839751.0}, {"date": "2024-11-25", "close": 17.17, "volume": 637265.0}, {"date": "2024-11-26", "close": 16.84, "volume": 662793.0}, {"date": "2024-11-27", "close": 16.81, "volume": 389957.0}, {"date": "2024-11-29", "close": 17.08, "volume": 310348.0}, {"date": "2024-12-02", "close": 16.75, "volume": 520242.0}, {"date": "2024-12-03", "close": 17.59, "volume": 842684.0}, {"date": "2024-12-04", "close": 17.5, "volume": 632687.0}, {"date": "2024-12-05", "close": 17.16, "volume": 481211.0}, {"date": "2024-12-06", "close": 17.21, "volume": 258861.0}, {"date": "2024-12-09", "close": 17.13, "volume": 559368.0}, {"date": "2024-12-10", "close": 17.26, "volume": 348269.0}, {"date": "2024-12-11", "close": 17.62, "volume": 762048.0}, {"date": "2024-12-12", "close": 17.27, "volume": 491716.0}, {"date": "2024-12-13", "close": 16.83, "volume": 373099.0}, {"date": "2024-12-16", "close": 16.5, "volume": 1726792.0}, {"date": "2024-12-17", "close": 16.37, "volume": 534979.0}, {"date": "2024-12-18", "close": 15.45, "volume": 822133.0}, {"date": "2024-12-19", "close": 15.53, "volume": 498059.0}, {"date": "2024-12-20", "close": 15.68, "volume": 438640.0}, {"date": "2024-12-23", "close": 16.12, "volume": 666930.0}, {"date": "2024-12-24", "close": 16.38, "volume": 511020.0}, {"date": "2024-12-26", "close": 16.41, "volume": 467625.0}, {"date": "2024-12-27", "close": 16.59, "volume": 419155.0}, {"date": "2024-12-30", "close": 16.43, "volume": 459153.0}, {"date": "2024-12-31", "close": 16.45, "volume": 311075.0}, {"date": "2025-01-02", "close": 16.58, "volume": 288648.0}, {"date": "2025-01-03", "close": 16.99, "volume": 355814.0}, {"date": "2025-01-06", "close": 16.78, "volume": 635776.0}, {"date": "2025-01-07", "close": 16.06, "volume": 728340.0}, {"date": "2025-01-08", "close": 16.3, "volume": 358690.0}, {"date": "2025-01-10", "close": 16.23, "volume": 759396.0}, {"date": "2025-01-13", "close": 16.47, "volume": 759955.0}, {"date": "2025-01-14", "close": 16.37, "volume": 416620.0}, {"date": "2025-01-15", "close": 16.42, "volume": 486338.0}, {"date": "2025-01-16", "close": 16.19, "volume": 1791688.0}, {"date": "2025-01-17", "close": 16.48, "volume": 494501.0}, {"date": "2025-01-21", "close": 16.35, "volume": 716195.0}, {"date": "2025-01-22", "close": 16.99, "volume": 428660.0}, {"date": "2025-01-23", "close": 16.96, "volume": 368333.0}, {"date": "2025-01-24", "close": 17.05, "volume": 326341.0}, {"date": "2025-01-27", "close": 17.33, "volume": 625919.0}, {"date": "2025-01-28", "close": 17.09, "volume": 291398.0}, {"date": "2025-01-29", "close": 16.8, "volume": 338099.0}, {"date": "2025-01-30", "close": 16.3, "volume": 739803.0}, {"date": "2025-01-31", "close": 16.02, "volume": 1383674.0}, {"date": "2025-02-03", "close": 15.71, "volume": 1915681.0}, {"date": "2025-02-04", "close": 15.96, "volume": 1669282.0}, {"date": "2025-02-05", "close": 15.88, "volume": 749896.0}, {"date": "2025-02-06", "close": 15.57, "volume": 419847.0}, {"date": "2025-02-07", "close": 15.69, "volume": 417863.0}, {"date": "2025-02-10", "close": 14.79, "volume": 969986.0}, {"date": "2025-02-11", "close": 14.54, "volume": 839839.0}, {"date": "2025-02-12", "close": 15.2, "volume": 739715.0}, {"date": "2025-02-13", "close": 15.21, "volume": 547860.0}, {"date": "2025-02-14", "close": 15.52, "volume": 384402.0}, {"date": "2025-02-18", "close": 16.42, "volume": 488583.0}, {"date": "2025-02-19", "close": 16.07, "volume": 523390.0}, {"date": "2025-02-20", "close": 16.15, "volume": 333195.0}, {"date": "2025-02-21", "close": 15.96, "volume": 322644.0}, {"date": "2025-02-24", "close": 15.96, "volume": 195801.0}, {"date": "2025-02-25", "close": 15.42, "volume": 679029.0}, {"date": "2025-02-26", "close": 15.58, "volume": 499344.0}, {"date": "2025-02-27", "close": 15.35, "volume": 603379.0}, {"date": "2025-02-28", "close": 14.52, "volume": 1442375.0}, {"date": "2025-03-03", "close": 14.68, "volume": 880526.0}, {"date": "2025-03-04", "close": 14.71, "volume": 1068777.0}, {"date": "2025-03-05", "close": 15.44, "volume": 660445.0}, {"date": "2025-03-06", "close": 15.15, "volume": 1069217.0}, {"date": "2025-03-07", "close": 15.17, "volume": 1072315.0}, {"date": "2025-03-10", "close": 14.8, "volume": 789897.0}, {"date": "2025-03-11", "close": 14.56, "volume": 788771.0}, {"date": "2025-03-12", "close": 15.01, "volume": 692119.0}, {"date": "2025-03-13", "close": 14.97, "volume": 507193.0}, {"date": "2025-03-14", "close": 14.96, "volume": 486937.0}, {"date": "2025-03-17", "close": 15.2, "volume": 1271058.0}, {"date": "2025-03-18", "close": 14.87, "volume": 1095085.0}, {"date": "2025-03-19", "close": 14.81, "volume": 2104342.0}, {"date": "2025-03-20", "close": 14.35, "volume": 1012284.0}, {"date": "2025-03-21", "close": 14.21, "volume": 3639449.0}, {"date": "2025-03-24", "close": 14.03, "volume": 1125880.0}, {"date": "2025-03-25", "close": 14.08, "volume": 722249.0}, {"date": "2025-03-26", "close": 14.66, "volume": 602343.0}, {"date": "2025-03-27", "close": 14.91, "volume": 584326.0}, {"date": "2025-03-28", "close": 14.72, "volume": 403904.0}, {"date": "2025-03-31", "close": 14.77, "volume": 545374.0}, {"date": "2025-04-01", "close": 14.87, "volume": 649497.0}, {"date": "2025-04-02", "close": 14.81, "volume": 550172.0}, {"date": "2025-04-03", "close": 14.77, "volume": 721122.0}, {"date": "2025-04-04", "close": 13.89, "volume": 931415.0}, {"date": "2025-04-07", "close": 13.72, "volume": 755166.0}, {"date": "2025-04-08", "close": 13.24, "volume": 663860.0}, {"date": "2025-04-09", "close": 14.41, "volume": 1100661.0}, {"date": "2025-04-10", "close": 14.12, "volume": 488835.0}, {"date": "2025-04-11", "close": 14.3, "volume": 715728.0}, {"date": "2025-04-14", "close": 14.62, "volume": 577686.0}, {"date": "2025-04-15", "close": 14.68, "volume": 529191.0}, {"date": "2025-04-16", "close": 14.64, "volume": 657471.0}, {"date": "2025-04-17", "close": 15.29, "volume": 635473.0}, {"date": "2025-04-21", "close": 15.28, "volume": 1460471.0}, {"date": "2025-04-22", "close": 15.52, "volume": 783783.0}, {"date": "2025-04-23", "close": 15.63, "volume": 466870.0}, {"date": "2025-04-24", "close": 15.88, "volume": 374870.0}, {"date": "2025-04-25", "close": 15.36, "volume": 619350.0}, {"date": "2025-04-28", "close": 15.32, "volume": 401245.0}, {"date": "2025-04-29", "close": 15.54, "volume": 301021.0}, {"date": "2025-04-30", "close": 15.63, "volume": 282601.0}, {"date": "2025-05-01", "close": 15.33, "volume": 379487.0}, {"date": "2025-05-02", "close": 16.02, "volume": 776275.0}, {"date": "2025-05-05", "close": 16.19, "volume": 489058.0}, {"date": "2025-05-06", "close": 16.18, "volume": 462858.0}, {"date": "2025-05-07", "close": 15.68, "volume": 372611.0}, {"date": "2025-05-08", "close": 15.56, "volume": 304944.0}, {"date": "2025-05-09", "close": 15.86, "volume": 258330.0}, {"date": "2025-05-12", "close": 16.11, "volume": 566679.0}, {"date": "2025-05-13", "close": 16.05, "volume": 324160.0}, {"date": "2025-05-14", "close": 15.81, "volume": 589849.0}, {"date": "2025-05-15", "close": 16.37, "volume": 532398.0}, {"date": "2025-05-16", "close": 16.58, "volume": 431808.0}, {"date": "2025-05-19", "close": 17.11, "volume": 606332.0}, {"date": "2025-05-20", "close": 16.65, "volume": 396997.0}, {"date": "2025-05-21", "close": 16.71, "volume": 257307.0}, {"date": "2025-05-22", "close": 17.06, "volume": 652029.0}, {"date": "2025-05-23", "close": 16.74, "volume": 410376.0}, {"date": "2025-05-27", "close": 17.21, "volume": 610933.0}, {"date": "2025-05-28", "close": 17.15, "volume": 621659.0}, {"date": "2025-05-29", "close": 17.19, "volume": 467386.0}, {"date": "2025-05-30", "close": 17.15, "volume": 500043.0}, {"date": "2025-06-02", "close": 17.14, "volume": 480217.0}, {"date": "2025-06-03", "close": 16.98, "volume": 651024.0}, {"date": "2025-06-04", "close": 17.32, "volume": 718503.0}, {"date": "2025-06-05", "close": 17.41, "volume": 466935.0}, {"date": "2025-06-06", "close": 17.35, "volume": 417604.0}, {"date": "2025-06-09", "close": 17.56, "volume": 466200.0}, {"date": "2025-06-10", "close": 18.0, "volume": 960926.0}, {"date": "2025-06-11", "close": 17.97, "volume": 824558.0}, {"date": "2025-06-12", "close": 16.84, "volume": 562520.0}, {"date": "2025-06-13", "close": 16.65, "volume": 1081410.0}, {"date": "2025-06-16", "close": 16.81, "volume": 507650.0}, {"date": "2025-06-17", "close": 16.58, "volume": 490501.0}, {"date": "2025-06-18", "close": 16.64, "volume": 692157.0}, {"date": "2025-06-20", "close": 16.04, "volume": 762602.0}, {"date": "2025-06-23", "close": 15.9, "volume": 854818.0}, {"date": "2025-06-24", "close": 16.06, "volume": 346308.0}, {"date": "2025-06-25", "close": 15.91, "volume": 518626.0}, {"date": "2025-06-26", "close": 16.52, "volume": 790470.0}, {"date": "2025-06-27", "close": 16.48, "volume": 468728.0}, {"date": "2025-06-30", "close": 16.94, "volume": 615095.0}, {"date": "2025-07-01", "close": 17.15, "volume": 539289.0}, {"date": "2025-07-02", "close": 17.02, "volume": 512696.0}, {"date": "2025-07-03", "close": 16.83, "volume": 503675.0}, {"date": "2025-07-07", "close": 16.6, "volume": 290428.0}, {"date": "2025-07-08", "close": 16.39, "volume": 430615.0}, {"date": "2025-07-09", "close": 16.38, "volume": 373750.0}, {"date": "2025-07-10", "close": 16.57, "volume": 435523.0}, {"date": "2025-07-11", "close": 16.62, "volume": 536302.0}, {"date": "2025-07-14", "close": 16.49, "volume": 407922.0}, {"date": "2025-07-15", "close": 16.23, "volume": 468260.0}, {"date": "2025-07-16", "close": 16.38, "volume": 628132.0}, {"date": "2025-07-17", "close": 17.0, "volume": 665681.0}, {"date": "2025-07-18", "close": 16.94, "volume": 449102.0}, {"date": "2025-07-21", "close": 17.18, "volume": 393773.0}, {"date": "2025-07-22", "close": 17.47, "volume": 550958.0}, {"date": "2025-07-23", "close": 17.57, "volume": 474245.0}, {"date": "2025-07-24", "close": 17.4, "volume": 439758.0}, {"date": "2025-07-25", "close": 17.35, "volume": 596404.0}, {"date": "2025-07-28", "close": 17.3, "volume": 967180.0}, {"date": "2025-07-29", "close": 17.55, "volume": 396168.0}, {"date": "2025-07-30", "close": 17.55, "volume": 865341.0}, {"date": "2025-07-31", "close": 17.6, "volume": 818310.0}, {"date": "2025-08-01", "close": 17.84, "volume": 876896.0}, {"date": "2025-08-04", "close": 18.22, "volume": 574279.0}, {"date": "2025-08-05", "close": 18.08, "volume": 906363.0}, {"date": "2025-08-06", "close": 18.0, "volume": 1337546.0}, {"date": "2025-08-07", "close": 18.11, "volume": 729410.0}, {"date": "2025-08-08", "close": 18.4, "volume": 981383.0}, {"date": "2025-08-11", "close": 18.31, "volume": 626603.0}, {"date": "2025-08-12", "close": 19.31, "volume": 1081155.0}, {"date": "2025-08-13", "close": 20.39, "volume": 1554836.0}, {"date": "2025-08-14", "close": 20.29, "volume": 1886371.0}, {"date": "2025-08-15", "close": 20.07, "volume": 1267300.0}, {"date": "2025-08-18", "close": 20.03, "volume": 841453.0}, {"date": "2025-08-19", "close": 19.78, "volume": 1512524.0}, {"date": "2025-08-20", "close": 19.81, "volume": 820392.0}, {"date": "2025-08-21", "close": 19.75, "volume": 390024.0}, {"date": "2025-08-22", "close": 19.91, "volume": 417481.0}, {"date": "2025-08-25", "close": 20.13, "volume": 581789.0}, {"date": "2025-08-26", "close": 19.85, "volume": 373734.0}, {"date": "2025-08-27", "close": 19.53, "volume": 523875.0}, {"date": "2025-08-28", "close": 19.55, "volume": 297284.0}, {"date": "2025-08-29", "close": 19.39, "volume": 475696.0}, {"date": "2025-09-02", "close": 18.92, "volume": 744079.0}, {"date": "2025-09-03", "close": 19.05, "volume": 466618.0}, {"date": "2025-09-04", "close": 19.24, "volume": 310217.0}, {"date": "2025-09-05", "close": 19.42, "volume": 273507.0}, {"date": "2025-09-08", "close": 19.21, "volume": 307918.0}, {"date": "2025-09-09", "close": 18.83, "volume": 860187.0}, {"date": "2025-09-10", "close": 19.19, "volume": 334238.0}, {"date": "2025-09-11", "close": 19.05, "volume": 832783.0}, {"date": "2025-09-12", "close": 19.23, "volume": 761923.0}, {"date": "2025-09-15", "close": 19.98, "volume": 722507.0}, {"date": "2025-09-16", "close": 19.9, "volume": 543525.0}, {"date": "2025-09-17", "close": 20.05, "volume": 465035.0}, {"date": "2025-09-18", "close": 19.63, "volume": 381232.0}, {"date": "2025-09-19", "close": 19.52, "volume": 726206.0}, {"date": "2025-09-22", "close": 19.42, "volume": 258782.0}, {"date": "2025-09-23", "close": 19.43, "volume": 339447.0}, {"date": "2025-09-24", "close": 19.08, "volume": 434237.0}, {"date": "2025-09-25", "close": 18.69, "volume": 506499.0}, {"date": "2025-09-26", "close": 18.86, "volume": 203055.0}, {"date": "2025-09-29", "close": 18.88, "volume": 481633.0}, {"date": "2025-09-30", "close": 18.82, "volume": 606368.0}, {"date": "2025-10-01", "close": 18.7, "volume": 575064.0}, {"date": "2025-10-02", "close": 18.9, "volume": 450997.0}, {"date": "2025-10-03", "close": 18.46, "volume": 344818.0}, {"date": "2025-10-06", "close": 18.21, "volume": 365129.0}, {"date": "2025-10-07", "close": 18.38, "volume": 378347.0}, {"date": "2025-10-08", "close": 18.21, "volume": 420649.0}, {"date": "2025-10-09", "close": 18.16, "volume": 248318.0}, {"date": "2025-10-10", "close": 18.29, "volume": 398669.0}, {"date": "2025-10-13", "close": 18.54, "volume": 366197.0}, {"date": "2025-10-14", "close": 18.21, "volume": 401573.0}, {"date": "2025-10-15", "close": 18.74, "volume": 221599.0}, {"date": "2025-10-16", "close": 18.05, "volume": 784070.0}, {"date": "2025-10-17", "close": 17.96, "volume": 474740.0}, {"date": "2025-10-20", "close": 18.08, "volume": 389440.0}, {"date": "2025-10-21", "close": 19.54, "volume": 736417.0}, {"date": "2025-10-22", "close": 19.22, "volume": 611769.0}, {"date": "2025-10-23", "close": 20.32, "volume": 1050984.0}, {"date": "2025-10-24", "close": 20.11, "volume": 425931.0}, {"date": "2025-10-27", "close": 20.1, "volume": 287485.0}, {"date": "2025-10-28", "close": 20.49, "volume": 364902.0}, {"date": "2025-10-29", "close": 19.98, "volume": 393342.0}, {"date": "2025-10-30", "close": 19.51, "volume": 644562.0}, {"date": "2025-10-31", "close": 19.59, "volume": 606018.0}, {"date": "2025-11-03", "close": 20.19, "volume": 529468.0}, {"date": "2025-11-04", "close": 20.54, "volume": 1113196.0}, {"date": "2025-11-05", "close": 20.94, "volume": 646461.0}, {"date": "2025-11-06", "close": 20.48, "volume": 419750.0}, {"date": "2025-11-07", "close": 20.68, "volume": 329942.0}, {"date": "2025-11-10", "close": 20.71, "volume": 294526.0}, {"date": "2025-11-11", "close": 21.15, "volume": 339254.0}, {"date": "2025-11-12", "close": 21.21, "volume": 418107.0}, {"date": "2025-11-13", "close": 20.57, "volume": 349865.0}, {"date": "2025-11-14", "close": 20.98, "volume": 637070.0}, {"date": "2025-11-17", "close": 21.07, "volume": 967047.0}, {"date": "2025-11-18", "close": 21.3, "volume": 788630.0}, {"date": "2025-11-19", "close": 21.34, "volume": 797883.0}, {"date": "2025-11-20", "close": 21.11, "volume": 595103.0}, {"date": "2025-11-21", "close": 20.92, "volume": 361814.0}, {"date": "2025-11-24", "close": 21.9, "volume": 755633.0}, {"date": "2025-11-25", "close": 22.18, "volume": 517054.0}, {"date": "2025-11-26", "close": 22.36, "volume": 278850.0}, {"date": "2025-11-28", "close": 21.55, "volume": 407512.0}, {"date": "2025-12-01", "close": 21.96, "volume": 540879.0}, {"date": "2025-12-02", "close": 21.57, "volume": 361451.0}, {"date": "2025-12-03", "close": 21.78, "volume": 331379.0}, {"date": "2025-12-04", "close": 21.92, "volume": 342738.0}, {"date": "2025-12-05", "close": 21.83, "volume": 362586.0}, {"date": "2025-12-08", "close": 21.72, "volume": 303417.0}, {"date": "2025-12-09", "close": 21.48, "volume": 382203.0}, {"date": "2025-12-10", "close": 21.96, "volume": 274811.0}, {"date": "2025-12-11", "close": 21.59, "volume": 286764.0}, {"date": "2025-12-12", "close": 21.47, "volume": 356957.0}, {"date": "2025-12-15", "close": 21.17, "volume": 453918.0}, {"date": "2025-12-16", "close": 21.33, "volume": 498040.0}, {"date": "2025-12-17", "close": 21.3, "volume": 547345.0}, {"date": "2025-12-18", "close": 21.0, "volume": 610107.0}, {"date": "2025-12-19", "close": 20.88, "volume": 848364.0}, {"date": "2025-12-22", "close": 20.84, "volume": 323231.0}, {"date": "2025-12-23", "close": 20.94, "volume": 273503.0}, {"date": "2025-12-24", "close": 21.09, "volume": 151626.0}, {"date": "2025-12-26", "close": 21.21, "volume": 367361.0}, {"date": "2025-12-29", "close": 21.11, "volume": 505491.0}, {"date": "2025-12-30", "close": 21.04, "volume": 300158.0}, {"date": "2025-12-31", "close": 21.05, "volume": 236896.0}, {"date": "2026-01-02", "close": 21.08, "volume": 398108.0}, {"date": "2026-01-05", "close": 21.46, "volume": 513927.0}, {"date": "2026-01-06", "close": 21.36, "volume": 547511.0}, {"date": "2026-01-07", "close": 21.28, "volume": 438617.0}, {"date": "2026-01-08", "close": 21.4, "volume": 455977.0}, {"date": "2026-01-09", "close": 20.78, "volume": 562356.0}, {"date": "2026-01-12", "close": 21.39, "volume": 632097.0}, {"date": "2026-01-13", "close": 21.81, "volume": 460327.0}, {"date": "2026-01-14", "close": 21.97, "volume": 454060.0}, {"date": "2026-01-15", "close": 21.82, "volume": 377187.0}, {"date": "2026-01-16", "close": 21.74, "volume": 341029.0}, {"date": "2026-01-20", "close": 21.67, "volume": 492252.0}, {"date": "2026-01-21", "close": 21.76, "volume": 827709.0}, {"date": "2026-01-22", "close": 22.8, "volume": 897136.0}, {"date": "2026-01-23", "close": 22.45, "volume": 491076.0}, {"date": "2026-01-26", "close": 22.76, "volume": 358224.0}, {"date": "2026-01-27", "close": 23.43, "volume": 415347.0}, {"date": "2026-01-28", "close": 20.51, "volume": 812360.0}, {"date": "2026-01-29", "close": 20.85, "volume": 732073.0}, {"date": "2026-01-30", "close": 21.12, "volume": 394945.0}, {"date": "2026-02-02", "close": 20.91, "volume": 410943.0}, {"date": "2026-02-03", "close": 21.04, "volume": 613234.0}, {"date": "2026-02-04", "close": 20.29, "volume": 534130.0}, {"date": "2026-02-05", "close": 19.88, "volume": 756860.0}, {"date": "2026-02-06", "close": 20.49, "volume": 363319.0}, {"date": "2026-02-09", "close": 20.65, "volume": 755338.0}, {"date": "2026-02-10", "close": 20.7, "volume": 672783.0}, {"date": "2026-02-11", "close": 21.17, "volume": 329016.0}, {"date": "2026-02-12", "close": 21.19, "volume": 449376.0}, {"date": "2026-02-13", "close": 20.91, "volume": 591597.0}, {"date": "2026-02-17", "close": 21.13, "volume": 723836.0}, {"date": "2026-02-18", "close": 20.88, "volume": 476141.0}, {"date": "2026-02-19", "close": 20.83, "volume": 364241.0}, {"date": "2026-02-20", "close": 21.0, "volume": 375991.0}, {"date": "2026-02-23", "close": 21.27, "volume": 327052.0}, {"date": "2026-02-24", "close": 21.3, "volume": 794137.0}, {"date": "2026-02-25", "close": 21.65, "volume": 564672.0}, {"date": "2026-02-26", "close": 21.54, "volume": 1969348.0}, {"date": "2026-02-27", "close": 21.27, "volume": 816611.0}, {"date": "2026-03-02", "close": 20.76, "volume": 1005264.0}, {"date": "2026-03-03", "close": 20.7, "volume": 1161091.0}, {"date": "2026-03-04", "close": 20.15, "volume": 1660318.0}, {"date": "2026-03-05", "close": 19.52, "volume": 850615.0}, {"date": "2026-03-06", "close": 19.23, "volume": 694244.0}, {"date": "2026-03-09", "close": 19.15, "volume": 868022.0}, {"date": "2026-03-10", "close": 18.45, "volume": 1364642.0}, {"date": "2026-03-11", "close": 18.14, "volume": 1232578.0}, {"date": "2026-03-12", "close": 17.96, "volume": 833173.0}, {"date": "2026-03-13", "close": 17.78, "volume": 1128482.0}, {"date": "2026-03-16", "close": 17.81, "volume": 1015750.0}, {"date": "2026-03-17", "close": 18.24, "volume": 822673.0}, {"date": "2026-03-18", "close": 18.08, "volume": 441719.0}, {"date": "2026-03-19", "close": 18.26, "volume": 324495.0}, {"date": "2026-03-20", "close": 18.12, "volume": 831846.0}, {"date": "2026-03-23", "close": 18.64, "volume": 760766.0}, {"date": "2026-03-24", "close": 18.67, "volume": 779225.0}, {"date": "2026-03-25", "close": 19.11, "volume": 540493.0}, {"date": "2026-03-26", "close": 18.77, "volume": 468273.0}, {"date": "2026-03-27", "close": 18.13, "volume": 929752.0}, {"date": "2026-03-30", "close": 18.16, "volume": 708698.0}, {"date": "2026-03-31", "close": 18.68, "volume": 494654.0}, {"date": "2026-04-01", "close": 18.8, "volume": 740019.0}, {"date": "2026-04-02", "close": 18.77, "volume": 408122.0}, {"date": "2026-04-06", "close": 18.61, "volume": 370758.0}, {"date": "2026-04-07", "close": 18.52, "volume": 632073.0}, {"date": "2026-04-08", "close": 18.93, "volume": 582132.0}, {"date": "2026-04-09", "close": 18.92, "volume": 573422.0}, {"date": "2026-04-10", "close": 18.78, "volume": 580236.0}, {"date": "2026-04-13", "close": 18.65, "volume": 732954.0}, {"date": "2026-04-14", "close": 18.42, "volume": 851132.0}, {"date": "2026-04-15", "close": 18.41, "volume": 742241.0}, {"date": "2026-04-16", "close": 18.48, "volume": 517688.0}, {"date": "2026-04-17", "close": 18.51, "volume": 839860.0}, {"date": "2026-04-20", "close": 18.17, "volume": 1485205.0}, {"date": "2026-04-21", "close": 17.42, "volume": 932219.0}, {"date": "2026-04-22", "close": 17.68, "volume": 668836.0}, {"date": "2026-04-23", "close": 17.22, "volume": 1487066.0}, {"date": "2026-04-24", "close": 16.69, "volume": 1302455.0}, {"date": "2026-04-27", "close": 16.84, "volume": 1575489.0}, {"date": "2026-04-28", "close": 16.68, "volume": 1491679.0}, {"date": "2026-04-29", "close": 16.69, "volume": 861084.0}, {"date": "2026-04-30", "close": 16.91, "volume": 1203329.0}, {"date": "2026-05-01", "close": 16.64, "volume": 1498578.0}, {"date": "2026-05-04", "close": 16.83, "volume": 743150.0}, {"date": "2026-05-05", "close": 16.76, "volume": 746784.0}, {"date": "2026-05-06", "close": 17.05, "volume": 887708.0}, {"date": "2026-05-07", "close": 16.99, "volume": 578602.0}, {"date": "2026-05-08", "close": 17.16, "volume": 468505.0}, {"date": "2026-05-11", "close": 17.08, "volume": 454645.0}, {"date": "2026-05-12", "close": 16.92, "volume": 673541.0}, {"date": "2026-05-13", "close": 16.95, "volume": 545672.0}, {"date": "2026-05-14", "close": 16.84, "volume": 514941.0}, {"date": "2026-05-15", "close": 16.57, "volume": 733758.0}, {"date": "2026-05-18", "close": 17.32, "volume": 696088.0}, {"date": "2026-05-19", "close": 17.26, "volume": 688466.0}, {"date": "2026-05-20", "close": 17.44, "volume": 745480.0}, {"date": "2026-05-21", "close": 17.16, "volume": 778107.0}, {"date": "2026-05-22", "close": 16.35, "volume": 1266314.0}, {"date": "2026-05-26", "close": 16.6, "volume": 1008584.0}, {"date": "2026-05-27", "close": 16.65, "volume": 796089.0}, {"date": "2026-05-28", "close": 16.64, "volume": 1236157.0}, {"date": "2026-05-29", "close": 16.42, "volume": 927132.0}, {"date": "2026-06-01", "close": 16.36, "volume": 1375749.0}, {"date": "2026-06-02", "close": 16.31, "volume": 843015.0}, {"date": "2026-06-03", "close": 15.66, "volume": 1180952.0}, {"date": "2026-06-04", "close": 16.02, "volume": 682748.0}, {"date": "2026-06-05", "close": 15.54, "volume": 1140100.0}, {"date": "2026-06-08", "close": 14.07, "volume": 3054115.0}, {"date": "2026-06-09", "close": 14.7, "volume": 1193948.0}, {"date": "2026-06-10", "close": 15.33, "volume": 1650895.0}, {"date": "2026-06-11", "close": 15.88, "volume": 1469715.0}, {"date": "2026-06-12", "close": 15.86, "volume": 1890757.0}, {"date": "2026-06-15", "close": 16.09, "volume": 1018023.0}, {"date": "2026-06-16", "close": 16.04, "volume": 771106.0}, {"date": "2026-06-17", "close": 15.85, "volume": 1982830.0}, {"date": "2026-06-18", "close": 14.88, "volume": 2069584.0}, {"date": "2026-06-22", "close": 14.12, "volume": 1183778.0}, {"date": "2026-06-23", "close": 14.43, "volume": 984649.0}, {"date": "2026-06-24", "close": 14.23, "volume": 1104266.0}, {"date": "2026-06-25", "close": 14.19, "volume": 907756.0}, {"date": "2026-06-26", "close": 14.08, "volume": 1404164.0}, {"date": "2026-06-29", "close": 13.67, "volume": 1580153.0}, {"date": "2026-06-30", "close": 13.43, "volume": 1422379.0}, {"date": "2026-07-01", "close": 13.73, "volume": 752669.0}, {"date": "2026-07-02", "close": 13.89, "volume": 876084.0}, {"date": "2026-07-06", "close": 13.95, "volume": 551253.0}, {"date": "2026-07-07", "close": 13.95, "volume": 717908.0}, {"date": "2026-07-08", "close": 14.06, "volume": 790017.0}, {"date": "2026-07-09", "close": 14.06, "volume": 556956.0}, {"date": "2026-07-10", "close": 13.91, "volume": 846070.0}, {"date": "2026-07-13", "close": 13.98, "volume": 558322.0}, {"date": "2026-07-14", "close": 14.12, "volume": 1040412.0}, {"date": "2026-07-15", "close": 14.14, "volume": 682795.0}, {"date": "2026-07-16", "close": 14.27, "volume": 612140.0}, {"date": "2026-07-17", "close": 14.62, "volume": 954270.0}, {"date": "2026-07-20", "close": 14.96, "volume": 970214.0}, {"date": "2026-07-21", "close": 14.95, "volume": 1105207.0}, {"date": "2026-07-22", "close": 14.87, "volume": 552793.0}, {"date": "2026-07-23", "close": 14.36, "volume": 912331.0}, {"date": "2026-07-24", "close": 14.42, "volume": 700892.0}, {"date": "2026-07-27", "close": 14.45, "volume": 841633.0}, {"date": "2026-07-28", "close": 14.39, "volume": 746905.0}, {"date": "2026-07-29", "close": 14.37, "volume": 800934.0}, {"date": "2026-07-30", "close": 14.56, "volume": 715450.0}, {"date": "2026-07-31", "close": 14.66, "volume": 981203.0}, {"date": "2026-08-03", "close": 15.18, "volume": 928690.0}, {"date": "2026-08-04", "close": 15.27, "volume": 1039856.0}, {"date": "2026-08-05", "close": 14.8, "volume": 732409.0}, {"date": "2026-08-06", "close": 14.98, "volume": 686517.0}, {"date": "2026-08-07", "close": 15.1, "volume": 756171.0}], "refreshing": true}