{"ticker": "TRS", "overview": {"cik": "842633", "ticker": "TRS", "name": "TRIMAS CORP", "industry": "Metal Forgings & Stampings", "country": "United States", "sic": "3460", "announcements": [{"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001321614-26-000009", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0001890906-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001399401-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0000842633-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000842633-26-000045", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001321614-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001436496-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001959173-26-004978", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001413028-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-08", "title": "Form SCHEDULE 13D/A", "accession": "0000902664-26-002722", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0000842633-26-000037", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0000842633-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001399401-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001990386-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001959173-26-003389", "price_sensitive": false}, {"form": "144", "date": "2026-05-05", "title": "Notice of proposed sale", "accession": "0001959173-26-003281", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0000842633-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0000842633-26-000024", "price_sensitive": true}, {"form": "4", "date": "2026-04-16", "title": "FORM 4", "accession": "0001321614-26-000005", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-31", "title": "Form ARS", "accession": "0001140361-26-012334", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-31", "title": "Form DEFA14A", "accession": "0001140361-26-012332", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-31", "title": "Proxy statement", "accession": "0001140361-26-012327", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002430", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "FORM 4", "accession": "0001630153-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-18", "title": "Material event", "accession": "0000842633-26-000020", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 2524.177652, "sell_n": 0, "sell_sum": 0, "net": 2524.177652, "insiders": 1, "first_date": "2026-08-12", "last_date": "2026-08-12"}, "metrics": {"ticker": "TRS", "has_prices": true, "as_of": "2026-08-13", "last": 38.7, "prev_close": 39.24, "change": -0.5399999999999991, "change_pct": -0.013761467889908235, "session_volume": 395696.0, "vwap_5": 39.626475105934674, "vwap_20": 39.90498566036563, "vwap_60": 41.09670227860742, "vwap_250": 37.21193221681461, "high_52w": 45.03, "low_52w": 31.08, "avg_volume_20": 453899.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001321614-26-000009", "src": "INSIDERS", "ticker": "TRS", "cik": "842633", "company": "TRIMAS CORP", "company_raw": "TRIMAS CORP", "who": "Shawn Sedaghat", "who_key": "SEDAGHAT SHAWN", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24998.399999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Forgings & Stampings", "country": "United States", "headline": "Director files routine paperwork on TRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2040467/000132161426000009/0001321614-26-000009-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29749}, {"id": "0001399401-26-000008", "src": "INSIDERS", "ticker": "TRS", "cik": "842633", "company": "TRIMAS CORP", "company_raw": "TRIMAS CORP", "who": "Daniel P. Tredwell", "who_key": "Tredwell Daniel P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2524.177652, "score": 21.6, "price_sensitive": false, "cluster": 0, "industry": "Metal Forgings & Stampings", "country": "United States", "headline": "A director backs TRS with $3K", "source_url": "https://www.sec.gov/Archives/edgar/data/1399401/000139940126000008/0001399401-26-000008-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}, {"id": "13DG-0000102909-26-002430", "src": "13DG", "ticker": "TRS", "cik": "842633", "company": "TRIMAS CORP", "company_raw": "TRIMAS CORP", "who": "Trimas Corp", "who_key": "TRIMAS CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Forgings & Stampings", "country": "United States", "headline": "TRIMAS CORP adjusts its stake in TRS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/842633/0000102909-26-002430-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}, {"id": "13DG-0000902664-26-002722", "src": "13DG", "ticker": "TRS", "cik": "842633", "company": "TRIMAS CORP", "company_raw": "TRIMAS CORP", "who": "Trimas Corp", "who_key": "TRIMAS CORP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Forgings & Stampings", "country": "United States", "headline": "TRIMAS CORP moves to a 11.6% activist stake in TRS", "source_url": "https://www.sec.gov/Archives/edgar/data/842633/0000902664-26-002722-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-03-02", "mins": 353749}], "recent_buys": [{"id": "0001399401-26-000008", "src": "INSIDERS", "ticker": "TRS", "cik": "842633", "company": "TRIMAS CORP", "company_raw": "TRIMAS CORP", "who": "Daniel P. Tredwell", "who_key": "Tredwell Daniel P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2524.177652, "score": 21.6, "price_sensitive": false, "cluster": 0, "industry": "Metal Forgings & Stampings", "country": "United States", "headline": "A director backs TRS with $3K", "source_url": "https://www.sec.gov/Archives/edgar/data/1399401/000139940126000008/0001399401-26-000008-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}], "institutional": [{"id": "13DG-0000902664-26-002722", "src": "13DG", "ticker": "TRS", "cik": "842633", "company": "TRIMAS CORP", "company_raw": "TRIMAS CORP", "who": "Trimas Corp", "who_key": "TRIMAS CORP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Forgings & Stampings", "country": "United States", "headline": "TRIMAS CORP moves to a 11.6% activist stake in TRS", "source_url": "https://www.sec.gov/Archives/edgar/data/842633/0000902664-26-002722-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-03-02", "mins": 353749}, {"id": "13DG-0000102909-26-002430", "src": "13DG", "ticker": "TRS", "cik": "842633", "company": "TRIMAS CORP", "company_raw": "TRIMAS CORP", "who": "Trimas Corp", "who_key": "TRIMAS CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Forgings & Stampings", "country": "United States", "headline": "TRIMAS CORP adjusts its stake in TRS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/842633/0000102909-26-002430-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "TriMas Corporation - Common Stock", "new_value": "TRIMAS CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000842633", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000842633", "applied": 1, "detected_at": "2026-10-28T01:46:20.867031"}]}, "key_people": [{"who": "Daniel P. Tredwell", "who_key": "Tredwell Daniel P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2524.177652, "sold": 0, "net": 2524.177652, "trades": 1, "top_score": 21.6, "lean": "buying", "history": [{"action": "BUY", "amount": 2524.177652, "date": "2026-08-12", "score": 21.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1399401/000139940126000008/0001399401-26-000008-index.htm"}], "latest": {"action": "BUY", "amount": 2524.177652, "date": "2026-08-12", "score": 21.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1399401/000139940126000008/0001399401-26-000008-index.htm"}}], "activity": [{"date": "2026-08-12", "net": 2524.177652}], "announcements": [{"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001321614-26-000009", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0001890906-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001399401-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0000842633-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000842633-26-000045", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001321614-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001436496-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001959173-26-004978", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001413028-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-08", "title": "Form SCHEDULE 13D/A", "accession": "0000902664-26-002722", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0000842633-26-000037", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0000842633-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001399401-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001990386-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001959173-26-003389", "price_sensitive": false}, {"form": "144", "date": "2026-05-05", "title": "Notice of proposed sale", "accession": "0001959173-26-003281", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0000842633-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0000842633-26-000024", "price_sensitive": true}, {"form": "4", "date": "2026-04-16", "title": "FORM 4", "accession": "0001321614-26-000005", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-31", "title": "Form ARS", "accession": "0001140361-26-012334", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-31", "title": "Form DEFA14A", "accession": "0001140361-26-012332", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-31", "title": "Proxy statement", "accession": "0001140361-26-012327", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002430", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "FORM 4", "accession": "0001630153-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-18", "title": "Material event", "accession": "0000842633-26-000020", "price_sensitive": true}], "performance": {"ticker": "TRS", "has_prices": true, "summary": {"n": 1, "avg": -0.013761467889908235, "win_rate": 0.0, "best": -0.013761467889908235, "worst": -0.013761467889908235, "as_of": "2026-08-13"}, "buys": [{"who": "Tredwell Daniel P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2524.177652, "date": "2026-08-12", "score": 21.6, "ref_price": 39.24, "return": -0.013761467889908235}]}, "price_series": [{"date": "2016-08-15", "close": 18.45, "volume": 93249.0}, {"date": "2016-08-16", "close": 18.48, "volume": 165928.0}, {"date": "2016-08-17", "close": 18.43, "volume": 132281.0}, {"date": "2016-08-18", "close": 18.44, "volume": 129522.0}, {"date": "2016-08-19", "close": 18.65, "volume": 80501.0}, {"date": "2016-08-22", "close": 18.69, "volume": 84488.0}, {"date": "2016-08-23", "close": 18.825, "volume": 88434.0}, {"date": "2016-08-24", "close": 18.81, "volume": 90917.0}, {"date": "2016-08-25", "close": 18.9, "volume": 80087.0}, {"date": "2016-08-26", "close": 18.86, "volume": 65387.0}, {"date": "2016-08-29", "close": 19.23, "volume": 90720.0}, {"date": "2016-08-30", "close": 19.62, "volume": 115023.0}, {"date": "2016-08-31", "close": 19.18, "volume": 215926.0}, {"date": "2016-09-01", "close": 19.15, "volume": 111144.0}, {"date": "2016-09-02", "close": 19.5, "volume": 66881.0}, {"date": "2016-09-06", "close": 18.98, "volume": 171584.0}, {"date": "2016-09-07", "close": 18.99, "volume": 268283.0}, {"date": "2016-09-08", "close": 18.94, "volume": 252247.0}, {"date": "2016-09-09", "close": 18.43, "volume": 149497.0}, {"date": "2016-09-12", "close": 18.15, "volume": 355521.0}, {"date": "2016-09-13", "close": 17.69, "volume": 130043.0}, {"date": "2016-09-14", "close": 17.42, "volume": 106063.0}, {"date": "2016-09-15", "close": 17.35, "volume": 160775.0}, {"date": "2016-09-16", "close": 17.09, "volume": 291480.0}, {"date": "2016-09-19", "close": 17.43, "volume": 192203.0}, {"date": "2016-09-20", "close": 17.45, "volume": 115642.0}, {"date": "2016-09-21", "close": 17.5, "volume": 757953.0}, {"date": "2016-09-22", "close": 18.02, "volume": 129329.0}, {"date": "2016-09-23", "close": 17.81, "volume": 128507.0}, {"date": "2016-09-26", "close": 17.51, "volume": 356381.0}, {"date": "2016-09-27", "close": 18.88, "volume": 1011848.0}, {"date": "2016-09-28", "close": 18.69, "volume": 397515.0}, {"date": "2016-09-29", "close": 18.39, "volume": 126649.0}, {"date": "2016-09-30", "close": 18.61, "volume": 265887.0}, {"date": "2016-10-03", "close": 18.49, "volume": 91965.0}, {"date": "2016-10-04", "close": 18.35, "volume": 194813.0}, {"date": "2016-10-05", "close": 18.55, "volume": 269499.0}, {"date": "2016-10-06", "close": 18.53, "volume": 157285.0}, {"date": "2016-10-07", "close": 18.15, "volume": 151366.0}, {"date": "2016-10-10", "close": 18.24, "volume": 171968.0}, {"date": "2016-10-11", "close": 17.8, "volume": 213360.0}, {"date": "2016-10-12", "close": 17.75, "volume": 111791.0}, {"date": "2016-10-13", "close": 17.54, "volume": 158678.0}, {"date": "2016-10-14", "close": 17.55, "volume": 81516.0}, {"date": "2016-10-17", "close": 17.58, "volume": 67095.0}, {"date": "2016-10-18", "close": 17.48, "volume": 175928.0}, {"date": "2016-10-19", "close": 17.87, "volume": 295478.0}, {"date": "2016-10-20", "close": 17.78, "volume": 91124.0}, {"date": "2016-10-21", "close": 17.55, "volume": 143741.0}, {"date": "2016-10-24", "close": 17.77, "volume": 128586.0}, {"date": "2016-10-25", "close": 17.42, "volume": 85108.0}, {"date": "2016-10-26", "close": 17.65, "volume": 157034.0}, {"date": "2016-10-27", "close": 18.29, "volume": 287226.0}, {"date": "2016-10-28", "close": 18.03, "volume": 190485.0}, {"date": "2016-10-31", "close": 17.95, "volume": 273033.0}, {"date": "2016-11-01", "close": 17.55, "volume": 194436.0}, {"date": "2016-11-02", "close": 17.75, "volume": 148158.0}, {"date": "2016-11-03", "close": 17.55, "volume": 82087.0}, {"date": "2016-11-04", "close": 17.75, "volume": 188465.0}, {"date": "2016-11-07", "close": 18.65, "volume": 374655.0}, {"date": "2016-11-08", "close": 18.75, "volume": 127027.0}, {"date": "2016-11-09", "close": 20.15, "volume": 231495.0}, {"date": "2016-11-10", "close": 21.15, "volume": 193953.0}, {"date": "2016-11-11", "close": 21.0, "volume": 401840.0}, {"date": "2016-11-14", "close": 21.05, "volume": 234106.0}, {"date": "2016-11-15", "close": 20.9, "volume": 164811.0}, {"date": "2016-11-16", "close": 20.95, "volume": 167851.0}, {"date": "2016-11-17", "close": 21.2, "volume": 182324.0}, {"date": "2016-11-18", "close": 21.25, "volume": 287437.0}, {"date": "2016-11-21", "close": 21.05, "volume": 147387.0}, {"date": "2016-11-22", "close": 21.0, "volume": 267013.0}, {"date": "2016-11-23", "close": 21.25, "volume": 380443.0}, {"date": "2016-11-25", "close": 21.4, "volume": 127067.0}, {"date": "2016-11-28", "close": 20.95, "volume": 263145.0}, {"date": "2016-11-29", "close": 20.7, "volume": 297680.0}, {"date": "2016-11-30", "close": 21.45, "volume": 838506.0}, {"date": "2016-12-01", "close": 21.4, "volume": 375075.0}, {"date": "2016-12-02", "close": 21.65, "volume": 262203.0}, {"date": "2016-12-05", "close": 22.1, "volume": 188412.0}, {"date": "2016-12-06", "close": 22.35, "volume": 107321.0}, {"date": "2016-12-07", "close": 22.65, "volume": 143012.0}, {"date": "2016-12-08", "close": 23.3, "volume": 151065.0}, {"date": "2016-12-09", "close": 23.8, "volume": 496335.0}, {"date": "2016-12-12", "close": 23.8, "volume": 244654.0}, {"date": "2016-12-13", "close": 23.2, "volume": 523892.0}, {"date": "2016-12-14", "close": 22.7, "volume": 371118.0}, {"date": "2016-12-15", "close": 22.85, "volume": 281536.0}, {"date": "2016-12-16", "close": 23.15, "volume": 451772.0}, {"date": "2016-12-19", "close": 23.6, "volume": 292559.0}, {"date": "2016-12-20", "close": 23.8, "volume": 116105.0}, {"date": "2016-12-21", "close": 24.0, "volume": 251280.0}, {"date": "2016-12-22", "close": 23.5, "volume": 262074.0}, {"date": "2016-12-23", "close": 23.65, "volume": 86159.0}, {"date": "2016-12-27", "close": 23.8, "volume": 110117.0}, {"date": "2016-12-28", "close": 23.55, "volume": 88032.0}, {"date": "2016-12-29", "close": 23.6, "volume": 112619.0}, {"date": "2016-12-30", "close": 23.5, "volume": 130881.0}, {"date": "2017-01-03", "close": 23.7, "volume": 107264.0}, {"date": "2017-01-04", "close": 23.85, "volume": 353554.0}, {"date": "2017-01-05", "close": 23.35, "volume": 119731.0}, {"date": "2017-01-06", "close": 23.25, "volume": 108139.0}, {"date": "2017-01-09", "close": 22.85, "volume": 166478.0}, {"date": "2017-01-10", "close": 23.05, "volume": 166840.0}, {"date": "2017-01-11", "close": 23.0, "volume": 148785.0}, {"date": "2017-01-12", "close": 22.45, "volume": 82767.0}, {"date": "2017-01-13", "close": 22.35, "volume": 184489.0}, {"date": "2017-01-17", "close": 21.85, "volume": 97459.0}, {"date": "2017-01-18", "close": 22.2, "volume": 86251.0}, {"date": "2017-01-19", "close": 21.85, "volume": 100246.0}, {"date": "2017-01-20", "close": 21.6, "volume": 206400.0}, {"date": "2017-01-23", "close": 21.5, "volume": 126184.0}, {"date": "2017-01-24", "close": 21.65, "volume": 299825.0}, {"date": "2017-01-25", "close": 21.6, "volume": 262194.0}, {"date": "2017-01-26", "close": 21.5, "volume": 105254.0}, {"date": "2017-01-27", "close": 21.6, "volume": 108774.0}, {"date": "2017-01-30", "close": 21.45, "volume": 157593.0}, {"date": "2017-01-31", "close": 21.3, "volume": 117313.0}, {"date": "2017-02-01", "close": 21.7, "volume": 148529.0}, {"date": "2017-02-02", "close": 21.7, "volume": 164352.0}, {"date": "2017-02-03", "close": 22.2, "volume": 145596.0}, {"date": "2017-02-06", "close": 21.85, "volume": 133153.0}, {"date": "2017-02-07", "close": 21.85, "volume": 118148.0}, {"date": "2017-02-08", "close": 21.85, "volume": 174764.0}, {"date": "2017-02-09", "close": 22.1, "volume": 158629.0}, {"date": "2017-02-10", "close": 22.5, "volume": 141118.0}, {"date": "2017-02-13", "close": 22.5, "volume": 140655.0}, {"date": "2017-02-14", "close": 22.45, "volume": 174446.0}, {"date": "2017-02-15", "close": 22.65, "volume": 137073.0}, {"date": "2017-02-16", "close": 22.7, "volume": 149338.0}, {"date": "2017-02-17", "close": 22.5, "volume": 216563.0}, {"date": "2017-02-21", "close": 22.95, "volume": 116306.0}, {"date": "2017-02-22", "close": 22.8, "volume": 77070.0}, {"date": "2017-02-23", "close": 22.7, "volume": 246643.0}, {"date": "2017-02-24", "close": 22.8, "volume": 86520.0}, {"date": "2017-02-27", "close": 23.35, "volume": 246262.0}, {"date": "2017-02-28", "close": 22.05, "volume": 433029.0}, {"date": "2017-03-01", "close": 23.0, "volume": 394972.0}, {"date": "2017-03-02", "close": 22.65, "volume": 248119.0}, {"date": "2017-03-03", "close": 21.75, "volume": 352957.0}, {"date": "2017-03-06", "close": 21.5, "volume": 247364.0}, {"date": "2017-03-07", "close": 21.25, "volume": 188023.0}, {"date": "2017-03-08", "close": 21.1, "volume": 177506.0}, {"date": "2017-03-09", "close": 20.95, "volume": 164216.0}, {"date": "2017-03-10", "close": 21.2, "volume": 120290.0}, {"date": "2017-03-13", "close": 21.25, "volume": 131089.0}, {"date": "2017-03-14", "close": 21.2, "volume": 162703.0}, {"date": "2017-03-15", "close": 21.6, "volume": 121043.0}, {"date": "2017-03-16", "close": 21.4, "volume": 166362.0}, {"date": "2017-03-17", "close": 21.4, "volume": 325883.0}, {"date": "2017-03-20", "close": 21.3, "volume": 179368.0}, {"date": "2017-03-21", "close": 20.45, "volume": 200013.0}, {"date": "2017-03-22", "close": 20.3, "volume": 209019.0}, {"date": "2017-03-23", "close": 20.8, "volume": 217074.0}, {"date": "2017-03-24", "close": 20.7, "volume": 147203.0}, {"date": "2017-03-27", "close": 20.9, "volume": 233968.0}, {"date": "2017-03-28", "close": 20.8, "volume": 176185.0}, {"date": "2017-03-29", "close": 20.85, "volume": 97137.0}, {"date": "2017-03-30", "close": 20.9, "volume": 427671.0}, {"date": "2017-03-31", "close": 20.75, "volume": 335519.0}, {"date": "2017-04-03", "close": 20.15, "volume": 251403.0}, {"date": "2017-04-04", "close": 20.2, "volume": 170575.0}, {"date": "2017-04-05", "close": 20.4, "volume": 177457.0}, {"date": "2017-04-06", "close": 20.55, "volume": 118872.0}, {"date": "2017-04-07", "close": 20.6, "volume": 128339.0}, {"date": "2017-04-10", "close": 20.25, "volume": 155900.0}, {"date": "2017-04-11", "close": 20.8, "volume": 196977.0}, {"date": "2017-04-12", "close": 20.05, "volume": 126328.0}, {"date": "2017-04-13", "close": 19.9, "volume": 210007.0}, {"date": "2017-04-17", "close": 20.15, "volume": 176305.0}, {"date": "2017-04-18", "close": 20.5, "volume": 141509.0}, {"date": "2017-04-19", "close": 20.65, "volume": 266043.0}, {"date": "2017-04-20", "close": 20.9, "volume": 344745.0}, {"date": "2017-04-21", "close": 20.9, "volume": 301615.0}, {"date": "2017-04-24", "close": 21.3, "volume": 654403.0}, {"date": "2017-04-25", "close": 21.55, "volume": 163420.0}, {"date": "2017-04-26", "close": 21.8, "volume": 489907.0}, {"date": "2017-04-27", "close": 23.35, "volume": 667677.0}, {"date": "2017-04-28", "close": 22.95, "volume": 287189.0}, {"date": "2017-05-01", "close": 23.0, "volume": 148732.0}, {"date": "2017-05-02", "close": 22.95, "volume": 186014.0}, {"date": "2017-05-03", "close": 22.85, "volume": 150294.0}, {"date": "2017-05-04", "close": 22.8, "volume": 64306.0}, {"date": "2017-05-05", "close": 23.05, "volume": 246454.0}, {"date": "2017-05-08", "close": 22.95, "volume": 452358.0}, {"date": "2017-05-09", "close": 22.95, "volume": 164856.0}, {"date": "2017-05-10", "close": 22.95, "volume": 291792.0}, {"date": "2017-05-11", "close": 22.95, "volume": 95824.0}, {"date": "2017-05-12", "close": 22.5, "volume": 82821.0}, {"date": "2017-05-15", "close": 22.6, "volume": 139082.0}, {"date": "2017-05-16", "close": 22.5, "volume": 154959.0}, {"date": "2017-05-17", "close": 21.65, "volume": 206247.0}, {"date": "2017-05-18", "close": 21.8, "volume": 222047.0}, {"date": "2017-05-19", "close": 21.85, "volume": 104130.0}, {"date": "2017-05-22", "close": 21.85, "volume": 74319.0}, {"date": "2017-05-23", "close": 21.95, "volume": 112532.0}, {"date": "2017-05-24", "close": 22.05, "volume": 91755.0}, {"date": "2017-05-25", "close": 21.75, "volume": 93231.0}, {"date": "2017-05-26", "close": 21.8, "volume": 98673.0}, {"date": "2017-05-30", "close": 21.95, "volume": 119988.0}, {"date": "2017-05-31", "close": 21.8, "volume": 124513.0}, {"date": "2017-06-01", "close": 22.3, "volume": 128781.0}, {"date": "2017-06-02", "close": 22.45, "volume": 186424.0}, {"date": "2017-06-05", "close": 21.65, "volume": 156710.0}, {"date": "2017-06-06", "close": 21.65, "volume": 127168.0}, {"date": "2017-06-07", "close": 21.6, "volume": 164307.0}, {"date": "2017-06-08", "close": 22.0, "volume": 183684.0}, {"date": "2017-06-09", "close": 22.35, "volume": 178367.0}, {"date": "2017-06-12", "close": 22.3, "volume": 113508.0}, {"date": "2017-06-13", "close": 22.4, "volume": 84621.0}, {"date": "2017-06-14", "close": 21.8, "volume": 167149.0}, {"date": "2017-06-15", "close": 21.65, "volume": 111597.0}, {"date": "2017-06-16", "close": 21.45, "volume": 278333.0}, {"date": "2017-06-19", "close": 21.4, "volume": 94731.0}, {"date": "2017-06-20", "close": 21.0, "volume": 123284.0}, {"date": "2017-06-21", "close": 20.3, "volume": 196889.0}, {"date": "2017-06-22", "close": 20.3, "volume": 215351.0}, {"date": "2017-06-23", "close": 20.7, "volume": 253244.0}, {"date": "2017-06-26", "close": 20.7, "volume": 138952.0}, {"date": "2017-06-27", "close": 20.6, "volume": 151902.0}, {"date": "2017-06-28", "close": 20.65, "volume": 150894.0}, {"date": "2017-06-29", "close": 20.55, "volume": 161605.0}, {"date": "2017-06-30", "close": 20.85, "volume": 157152.0}, {"date": "2017-07-03", "close": 20.85, "volume": 121764.0}, {"date": "2017-07-05", "close": 20.55, "volume": 247874.0}, {"date": "2017-07-06", "close": 20.8, "volume": 235130.0}, {"date": "2017-07-07", "close": 21.15, "volume": 130222.0}, {"date": "2017-07-10", "close": 21.25, "volume": 159352.0}, {"date": "2017-07-11", "close": 21.7, "volume": 333066.0}, {"date": "2017-07-12", "close": 22.35, "volume": 565925.0}, {"date": "2017-07-13", "close": 21.9, "volume": 173985.0}, {"date": "2017-07-14", "close": 22.05, "volume": 103718.0}, {"date": "2017-07-17", "close": 22.4, "volume": 258106.0}, {"date": "2017-07-18", "close": 22.35, "volume": 202857.0}, {"date": "2017-07-19", "close": 22.35, "volume": 134042.0}, {"date": "2017-07-20", "close": 22.3, "volume": 119180.0}, {"date": "2017-07-21", "close": 22.15, "volume": 289025.0}, {"date": "2017-07-24", "close": 22.1, "volume": 316769.0}, {"date": "2017-07-25", "close": 22.15, "volume": 205051.0}, {"date": "2017-07-26", "close": 22.15, "volume": 229645.0}, {"date": "2017-07-27", "close": 23.95, "volume": 375297.0}, {"date": "2017-07-28", "close": 23.95, "volume": 228980.0}, {"date": "2017-07-31", "close": 24.35, "volume": 354210.0}, {"date": "2017-08-01", "close": 24.65, "volume": 340436.0}, {"date": "2017-08-02", "close": 24.25, "volume": 214014.0}, {"date": "2017-08-03", "close": 24.05, "volume": 180093.0}, {"date": "2017-08-04", "close": 24.0, "volume": 194625.0}, {"date": "2017-08-07", "close": 23.95, "volume": 246259.0}, {"date": "2017-08-08", "close": 23.95, "volume": 196798.0}, {"date": "2017-08-09", "close": 24.2, "volume": 281883.0}, {"date": "2017-08-10", "close": 23.9, "volume": 335858.0}, {"date": "2017-08-11", "close": 23.9, "volume": 225446.0}, {"date": "2017-08-14", "close": 23.8, "volume": 122312.0}, {"date": "2017-08-15", "close": 23.7, "volume": 179879.0}, {"date": "2017-08-16", "close": 23.85, "volume": 114617.0}, {"date": "2017-08-17", "close": 23.5, "volume": 120238.0}, {"date": "2017-08-18", "close": 23.9, "volume": 178484.0}, {"date": "2017-08-21", "close": 23.95, "volume": 122516.0}, {"date": "2017-08-22", "close": 23.95, "volume": 147068.0}, {"date": "2017-08-23", "close": 23.9, "volume": 127991.0}, {"date": "2017-08-24", "close": 23.9, "volume": 85436.0}, {"date": "2017-08-25", "close": 23.9, "volume": 182845.0}, {"date": "2017-08-28", "close": 23.8, "volume": 149359.0}, {"date": "2017-08-29", "close": 24.2, "volume": 139125.0}, {"date": "2017-08-30", "close": 24.0, "volume": 214239.0}, {"date": "2017-08-31", "close": 24.2, "volume": 201753.0}, {"date": "2017-09-01", "close": 24.55, "volume": 104327.0}, {"date": "2017-09-05", "close": 24.2, "volume": 136131.0}, {"date": "2017-09-06", "close": 23.9, "volume": 147294.0}, {"date": "2017-09-07", "close": 23.8, "volume": 326046.0}, {"date": "2017-09-08", "close": 24.3, "volume": 163137.0}, {"date": "2017-09-11", "close": 24.6, "volume": 124234.0}, {"date": "2017-09-12", "close": 25.3, "volume": 151399.0}, {"date": "2017-09-13", "close": 26.35, "volume": 274553.0}, {"date": "2017-09-14", "close": 26.9, "volume": 238195.0}, {"date": "2017-09-15", "close": 26.95, "volume": 538074.0}, {"date": "2017-09-18", "close": 26.35, "volume": 318819.0}, {"date": "2017-09-19", "close": 26.2, "volume": 141811.0}, {"date": "2017-09-20", "close": 26.4, "volume": 231771.0}, {"date": "2017-09-21", "close": 26.4, "volume": 261166.0}, {"date": "2017-09-22", "close": 26.65, "volume": 245927.0}, {"date": "2017-09-25", "close": 26.65, "volume": 93502.0}, {"date": "2017-09-26", "close": 26.85, "volume": 158216.0}, {"date": "2017-09-27", "close": 27.15, "volume": 299100.0}, {"date": "2017-09-28", "close": 27.0, "volume": 205153.0}, {"date": "2017-09-29", "close": 27.0, "volume": 142824.0}, {"date": "2017-10-02", "close": 27.55, "volume": 213460.0}, {"date": "2017-10-03", "close": 27.65, "volume": 159902.0}, {"date": "2017-10-04", "close": 27.7, "volume": 171863.0}, {"date": "2017-10-05", "close": 27.6, "volume": 114817.0}, {"date": "2017-10-06", "close": 27.95, "volume": 128015.0}, {"date": "2017-10-09", "close": 27.7, "volume": 110294.0}, {"date": "2017-10-10", "close": 27.85, "volume": 145969.0}, {"date": "2017-10-11", "close": 27.85, "volume": 85260.0}, {"date": "2017-10-12", "close": 27.75, "volume": 103481.0}, {"date": "2017-10-13", "close": 27.95, "volume": 89229.0}, {"date": "2017-10-16", "close": 27.8, "volume": 97308.0}, {"date": "2017-10-17", "close": 27.55, "volume": 96186.0}, {"date": "2017-10-18", "close": 28.1, "volume": 147347.0}, {"date": "2017-10-19", "close": 27.9, "volume": 109980.0}, {"date": "2017-10-20", "close": 28.1, "volume": 188153.0}, {"date": "2017-10-23", "close": 27.8, "volume": 55299.0}, {"date": "2017-10-24", "close": 27.75, "volume": 98758.0}, {"date": "2017-10-25", "close": 27.75, "volume": 81962.0}, {"date": "2017-10-26", "close": 27.55, "volume": 95826.0}, {"date": "2017-10-27", "close": 27.2, "volume": 161501.0}, {"date": "2017-10-30", "close": 26.35, "volume": 187522.0}, {"date": "2017-10-31", "close": 26.55, "volume": 152630.0}, {"date": "2017-11-01", "close": 26.65, "volume": 118893.0}, {"date": "2017-11-02", "close": 26.55, "volume": 153548.0}, {"date": "2017-11-03", "close": 26.6, "volume": 149662.0}, {"date": "2017-11-06", "close": 26.3, "volume": 85355.0}, {"date": "2017-11-07", "close": 26.3, "volume": 117984.0}, {"date": "2017-11-08", "close": 26.15, "volume": 151487.0}, {"date": "2017-11-09", "close": 25.35, "volume": 116824.0}, {"date": "2017-11-10", "close": 25.0, "volume": 79237.0}, {"date": "2017-11-13", "close": 24.9, "volume": 85291.0}, {"date": "2017-11-14", "close": 24.9, "volume": 124408.0}, {"date": "2017-11-15", "close": 24.95, "volume": 163633.0}, {"date": "2017-11-16", "close": 25.45, "volume": 109871.0}, {"date": "2017-11-17", "close": 25.25, "volume": 117389.0}, {"date": "2017-11-20", "close": 25.7, "volume": 327592.0}, {"date": "2017-11-21", "close": 26.2, "volume": 142188.0}, {"date": "2017-11-22", "close": 26.05, "volume": 94979.0}, {"date": "2017-11-24", "close": 25.5, "volume": 83672.0}, {"date": "2017-11-27", "close": 25.2, "volume": 120811.0}, {"date": "2017-11-28", "close": 25.75, "volume": 109412.0}, {"date": "2017-11-29", "close": 25.75, "volume": 118163.0}, {"date": "2017-11-30", "close": 25.9, "volume": 118647.0}, {"date": "2017-12-01", "close": 25.7, "volume": 145344.0}, {"date": "2017-12-04", "close": 26.05, "volume": 185179.0}, {"date": "2017-12-05", "close": 25.9, "volume": 134463.0}, {"date": "2017-12-06", "close": 26.0, "volume": 165460.0}, {"date": "2017-12-07", "close": 26.35, "volume": 308484.0}, {"date": "2017-12-08", "close": 26.25, "volume": 132589.0}, {"date": "2017-12-11", "close": 26.2, "volume": 115266.0}, {"date": "2017-12-12", "close": 26.5, "volume": 130040.0}, {"date": "2017-12-13", "close": 26.65, "volume": 131526.0}, {"date": "2017-12-14", "close": 25.95, "volume": 158000.0}, {"date": "2017-12-15", "close": 26.75, "volume": 324609.0}, {"date": "2017-12-18", "close": 26.9, "volume": 107586.0}, {"date": "2017-12-19", "close": 26.7, "volume": 117613.0}, {"date": "2017-12-20", "close": 26.7, "volume": 79469.0}, {"date": "2017-12-21", "close": 26.85, "volume": 80823.0}, {"date": "2017-12-22", "close": 26.85, "volume": 167248.0}, {"date": "2017-12-26", "close": 27.05, "volume": 228874.0}, {"date": "2017-12-27", "close": 27.1, "volume": 111829.0}, {"date": "2017-12-28", "close": 26.9, "volume": 89677.0}, {"date": "2017-12-29", "close": 26.75, "volume": 110886.0}, {"date": "2018-01-02", "close": 27.0, "volume": 111639.0}, {"date": "2018-01-03", "close": 26.8, "volume": 94655.0}, {"date": "2018-01-04", "close": 27.25, "volume": 81284.0}, {"date": "2018-01-05", "close": 26.95, "volume": 130511.0}, {"date": "2018-01-08", "close": 26.65, "volume": 127832.0}, {"date": "2018-01-09", "close": 26.75, "volume": 154171.0}, {"date": "2018-01-10", "close": 27.3, "volume": 156951.0}, {"date": "2018-01-11", "close": 27.7, "volume": 131832.0}, {"date": "2018-01-12", "close": 27.7, "volume": 63878.0}, {"date": "2018-01-16", "close": 27.4, "volume": 89785.0}, {"date": "2018-01-17", "close": 26.95, "volume": 127426.0}, {"date": "2018-01-18", "close": 26.775, "volume": 201816.0}, {"date": "2018-01-19", "close": 27.35, "volume": 291328.0}, {"date": "2018-01-22", "close": 27.55, "volume": 93040.0}, {"date": "2018-01-23", "close": 27.95, "volume": 103051.0}, {"date": "2018-01-24", "close": 27.55, "volume": 102187.0}, {"date": "2018-01-25", "close": 27.25, "volume": 94392.0}, {"date": "2018-01-26", "close": 27.45, "volume": 94185.0}, {"date": "2018-01-29", "close": 27.15, "volume": 84333.0}, {"date": "2018-01-30", "close": 27.1, "volume": 90041.0}, {"date": "2018-01-31", "close": 26.6, "volume": 171090.0}, {"date": "2018-02-01", "close": 26.95, "volume": 117144.0}, {"date": "2018-02-02", "close": 26.05, "volume": 89845.0}, {"date": "2018-02-05", "close": 24.35, "volume": 268111.0}, {"date": "2018-02-06", "close": 24.25, "volume": 223386.0}, {"date": "2018-02-07", "close": 24.55, "volume": 92570.0}, {"date": "2018-02-08", "close": 23.9, "volume": 153563.0}, {"date": "2018-02-09", "close": 24.5, "volume": 199495.0}, {"date": "2018-02-12", "close": 23.4, "volume": 175115.0}, {"date": "2018-02-13", "close": 23.25, "volume": 102354.0}, {"date": "2018-02-14", "close": 22.95, "volume": 196123.0}, {"date": "2018-02-15", "close": 23.6, "volume": 99787.0}, {"date": "2018-02-16", "close": 23.75, "volume": 144533.0}, {"date": "2018-02-20", "close": 23.65, "volume": 159380.0}, {"date": "2018-02-21", "close": 24.15, "volume": 78256.0}, {"date": "2018-02-22", "close": 24.45, "volume": 80539.0}, {"date": "2018-02-23", "close": 24.65, "volume": 68891.0}, {"date": "2018-02-26", "close": 24.95, "volume": 122302.0}, {"date": "2018-02-27", "close": 25.4, "volume": 214025.0}, {"date": "2018-02-28", "close": 25.9, "volume": 178715.0}, {"date": "2018-03-01", "close": 25.75, "volume": 167325.0}, {"date": "2018-03-02", "close": 25.6, "volume": 113035.0}, {"date": "2018-03-05", "close": 25.45, "volume": 117538.0}, {"date": "2018-03-06", "close": 25.95, "volume": 113570.0}, {"date": "2018-03-07", "close": 26.3, "volume": 137214.0}, {"date": "2018-03-08", "close": 26.1, "volume": 132942.0}, {"date": "2018-03-09", "close": 26.65, "volume": 163471.0}, {"date": "2018-03-12", "close": 26.65, "volume": 103227.0}, {"date": "2018-03-13", "close": 26.2, "volume": 96264.0}, {"date": "2018-03-14", "close": 25.95, "volume": 93155.0}, {"date": "2018-03-15", "close": 26.0, "volume": 266321.0}, {"date": "2018-03-16", "close": 26.1, "volume": 296832.0}, {"date": "2018-03-19", "close": 25.85, "volume": 125761.0}, {"date": "2018-03-20", "close": 26.2, "volume": 132569.0}, {"date": "2018-03-21", "close": 26.25, "volume": 149635.0}, {"date": "2018-03-22", "close": 25.3, "volume": 138383.0}, {"date": "2018-03-23", "close": 24.7, "volume": 182105.0}, {"date": "2018-03-26", "close": 25.45, "volume": 167826.0}, {"date": "2018-03-27", "close": 25.25, "volume": 176441.0}, {"date": "2018-03-28", "close": 25.75, "volume": 120429.0}, {"date": "2018-03-29", "close": 26.25, "volume": 151076.0}, {"date": "2018-04-02", "close": 25.25, "volume": 199859.0}, {"date": "2018-04-03", "close": 27.3, "volume": 290950.0}, {"date": "2018-04-04", "close": 27.8, "volume": 133075.0}, {"date": "2018-04-05", "close": 28.3, "volume": 206379.0}, {"date": "2018-04-06", "close": 27.85, "volume": 197185.0}, {"date": "2018-04-09", "close": 27.4, "volume": 118359.0}, {"date": "2018-04-10", "close": 27.7, "volume": 126523.0}, {"date": "2018-04-11", "close": 27.3, "volume": 156212.0}, {"date": "2018-04-12", "close": 27.35, "volume": 118512.0}, {"date": "2018-04-13", "close": 27.1, "volume": 108512.0}, {"date": "2018-04-16", "close": 27.45, "volume": 285063.0}, {"date": "2018-04-17", "close": 27.5, "volume": 189990.0}, {"date": "2018-04-18", "close": 27.5, "volume": 176733.0}, {"date": "2018-04-19", "close": 27.7, "volume": 97876.0}, {"date": "2018-04-20", "close": 27.65, "volume": 150699.0}, {"date": "2018-04-23", "close": 27.1, "volume": 155072.0}, {"date": "2018-04-24", "close": 27.25, "volume": 185758.0}, {"date": "2018-04-25", "close": 27.4, "volume": 134088.0}, {"date": "2018-04-26", "close": 28.35, "volume": 184575.0}, {"date": "2018-04-27", "close": 27.3, "volume": 142873.0}, {"date": "2018-04-30", "close": 27.1, "volume": 177176.0}, {"date": "2018-05-01", "close": 27.1, "volume": 95323.0}, {"date": "2018-05-02", "close": 26.9, "volume": 79569.0}, {"date": "2018-05-03", "close": 26.7, "volume": 90860.0}, {"date": "2018-05-04", "close": 27.1, "volume": 58821.0}, {"date": "2018-05-07", "close": 27.4, "volume": 60600.0}, {"date": "2018-05-08", "close": 28.2, "volume": 135785.0}, {"date": "2018-05-09", "close": 28.4, "volume": 109641.0}, {"date": "2018-05-10", "close": 28.5, "volume": 92061.0}, {"date": "2018-05-11", "close": 28.4, "volume": 73592.0}, {"date": "2018-05-14", "close": 27.7, "volume": 74372.0}, {"date": "2018-05-15", "close": 27.75, "volume": 116721.0}, {"date": "2018-05-16", "close": 28.2, "volume": 85961.0}, {"date": "2018-05-17", "close": 28.75, "volume": 86494.0}, {"date": "2018-05-18", "close": 28.65, "volume": 116787.0}, {"date": "2018-05-21", "close": 29.05, "volume": 82253.0}, {"date": "2018-05-22", "close": 28.95, "volume": 130388.0}, {"date": "2018-05-23", "close": 28.75, "volume": 79652.0}, {"date": "2018-05-24", "close": 28.95, "volume": 65544.0}, {"date": "2018-05-25", "close": 28.7, "volume": 73244.0}, {"date": "2018-05-29", "close": 28.7, "volume": 97697.0}, {"date": "2018-05-30", "close": 29.15, "volume": 169700.0}, {"date": "2018-05-31", "close": 28.6, "volume": 127342.0}, {"date": "2018-06-01", "close": 29.2, "volume": 124820.0}, {"date": "2018-06-04", "close": 29.3, "volume": 156949.0}, {"date": "2018-06-05", "close": 30.05, "volume": 105933.0}, {"date": "2018-06-06", "close": 29.75, "volume": 107569.0}, {"date": "2018-06-07", "close": 29.3, "volume": 112107.0}, {"date": "2018-06-08", "close": 29.9, "volume": 134215.0}, {"date": "2018-06-11", "close": 30.25, "volume": 103849.0}, {"date": "2018-06-12", "close": 30.25, "volume": 79156.0}, {"date": "2018-06-13", "close": 30.1, "volume": 130367.0}, {"date": "2018-06-14", "close": 30.15, "volume": 102188.0}, {"date": "2018-06-15", "close": 30.25, "volume": 176548.0}, {"date": "2018-06-18", "close": 29.65, "volume": 117940.0}, {"date": "2018-06-19", "close": 29.15, "volume": 159991.0}, {"date": "2018-06-20", "close": 29.3, "volume": 102542.0}, {"date": "2018-06-21", "close": 29.1, "volume": 83938.0}, {"date": "2018-06-22", "close": 29.3, "volume": 260813.0}, {"date": "2018-06-25", "close": 29.15, "volume": 99547.0}, {"date": "2018-06-26", "close": 29.25, "volume": 75925.0}, {"date": "2018-06-27", "close": 28.85, "volume": 64943.0}, {"date": "2018-06-28", "close": 29.0, "volume": 78498.0}, {"date": "2018-06-29", "close": 29.4, "volume": 125564.0}, {"date": "2018-07-02", "close": 29.65, "volume": 98881.0}, {"date": "2018-07-03", "close": 29.6, "volume": 44329.0}, {"date": "2018-07-05", "close": 30.0, "volume": 87493.0}, {"date": "2018-07-06", "close": 29.9, "volume": 71521.0}, {"date": "2018-07-09", "close": 30.35, "volume": 71445.0}, {"date": "2018-07-10", "close": 30.1, "volume": 81002.0}, {"date": "2018-07-11", "close": 29.3, "volume": 72800.0}, {"date": "2018-07-12", "close": 28.8, "volume": 108062.0}, {"date": "2018-07-13", "close": 29.25, "volume": 33273.0}, {"date": "2018-07-16", "close": 29.0, "volume": 77109.0}, {"date": "2018-07-17", "close": 29.15, "volume": 57114.0}, {"date": "2018-07-18", "close": 29.65, "volume": 112853.0}, {"date": "2018-07-19", "close": 29.9, "volume": 95093.0}, {"date": "2018-07-20", "close": 29.85, "volume": 63215.0}, {"date": "2018-07-23", "close": 29.15, "volume": 68210.0}, {"date": "2018-07-24", "close": 29.05, "volume": 76200.0}, {"date": "2018-07-25", "close": 29.35, "volume": 54321.0}, {"date": "2018-07-26", "close": 29.7, "volume": 54819.0}, {"date": "2018-07-27", "close": 28.95, "volume": 63530.0}, {"date": "2018-07-30", "close": 28.85, "volume": 66299.0}, {"date": "2018-07-31", "close": 29.6, "volume": 121636.0}, {"date": "2018-08-01", "close": 29.8, "volume": 113610.0}, {"date": "2018-08-02", "close": 30.0, "volume": 261131.0}, {"date": "2018-08-03", "close": 29.95, "volume": 142340.0}, {"date": "2018-08-06", "close": 29.65, "volume": 126444.0}, {"date": "2018-08-07", "close": 30.15, "volume": 288762.0}, {"date": "2018-08-08", "close": 31.35, "volume": 188047.0}, {"date": "2018-08-09", "close": 30.85, "volume": 85664.0}, {"date": "2018-08-10", "close": 30.85, "volume": 86330.0}, {"date": "2018-08-13", "close": 30.25, "volume": 224125.0}, {"date": "2018-08-14", "close": 30.65, "volume": 155572.0}, {"date": "2018-08-15", "close": 30.1, "volume": 95435.0}, {"date": "2018-08-16", "close": 30.35, "volume": 113939.0}, {"date": "2018-08-17", "close": 31.2, "volume": 65752.0}, {"date": "2018-08-20", "close": 30.8, "volume": 97814.0}, {"date": "2018-08-21", "close": 31.15, "volume": 145312.0}, {"date": "2018-08-22", "close": 30.9, "volume": 63720.0}, {"date": "2018-08-23", "close": 30.6, "volume": 104798.0}, {"date": "2018-08-24", "close": 30.55, "volume": 58887.0}, {"date": "2018-08-27", "close": 31.0, "volume": 85188.0}, {"date": "2018-08-28", "close": 31.05, "volume": 81852.0}, {"date": "2018-08-29", "close": 31.3, "volume": 59941.0}, {"date": "2018-08-30", "close": 30.9, "volume": 76379.0}, {"date": "2018-08-31", "close": 30.7, "volume": 84233.0}, {"date": "2018-09-04", "close": 30.2, "volume": 63883.0}, {"date": "2018-09-05", "close": 30.6, "volume": 86290.0}, {"date": "2018-09-06", "close": 30.65, "volume": 68197.0}, {"date": "2018-09-07", "close": 30.5, "volume": 96983.0}, {"date": "2018-09-10", "close": 30.75, "volume": 80750.0}, {"date": "2018-09-11", "close": 31.05, "volume": 62759.0}, {"date": "2018-09-12", "close": 30.7, "volume": 53530.0}, {"date": "2018-09-13", "close": 31.05, "volume": 44858.0}, {"date": "2018-09-14", "close": 31.35, "volume": 71422.0}, {"date": "2018-09-17", "close": 31.4, "volume": 170582.0}, {"date": "2018-09-18", "close": 31.2, "volume": 74526.0}, {"date": "2018-09-19", "close": 30.85, "volume": 85635.0}, {"date": "2018-09-20", "close": 31.45, "volume": 96155.0}, {"date": "2018-09-21", "close": 31.55, "volume": 313006.0}, {"date": "2018-09-24", "close": 31.1, "volume": 98609.0}, {"date": "2018-09-25", "close": 30.9, "volume": 104446.0}, {"date": "2018-09-26", "close": 30.55, "volume": 116115.0}, {"date": "2018-09-27", "close": 30.65, "volume": 153868.0}, {"date": "2018-09-28", "close": 30.4, "volume": 81365.0}, {"date": "2018-10-01", "close": 29.92, "volume": 123069.0}, {"date": "2018-10-02", "close": 30.13, "volume": 98272.0}, {"date": "2018-10-03", "close": 29.82, "volume": 130057.0}, {"date": "2018-10-04", "close": 29.85, "volume": 76150.0}, {"date": "2018-10-05", "close": 29.82, "volume": 264518.0}, {"date": "2018-10-08", "close": 30.06, "volume": 101569.0}, {"date": "2018-10-09", "close": 29.8, "volume": 302476.0}, {"date": "2018-10-10", "close": 28.78, "volume": 104361.0}, {"date": "2018-10-11", "close": 27.85, "volume": 76470.0}, {"date": "2018-10-12", "close": 27.99, "volume": 131260.0}, {"date": "2018-10-15", "close": 28.14, "volume": 90384.0}, {"date": "2018-10-16", "close": 28.78, "volume": 92725.0}, {"date": "2018-10-17", "close": 28.74, "volume": 78275.0}, {"date": "2018-10-18", "close": 28.15, "volume": 109151.0}, {"date": "2018-10-19", "close": 28.08, "volume": 108288.0}, {"date": "2018-10-22", "close": 28.32, "volume": 72640.0}, {"date": "2018-10-23", "close": 27.92, "volume": 164730.0}, {"date": "2018-10-24", "close": 27.7, "volume": 273919.0}, {"date": "2018-10-25", "close": 27.92, "volume": 152834.0}, {"date": "2018-10-26", "close": 27.44, "volume": 231100.0}, {"date": "2018-10-29", "close": 27.42, "volume": 188957.0}, {"date": "2018-10-30", "close": 29.97, "volume": 351091.0}, {"date": "2018-10-31", "close": 29.45, "volume": 167872.0}, {"date": "2018-11-01", "close": 29.53, "volume": 135623.0}, {"date": "2018-11-02", "close": 29.45, "volume": 105980.0}, {"date": "2018-11-05", "close": 29.32, "volume": 136060.0}, {"date": "2018-11-06", "close": 30.13, "volume": 116517.0}, {"date": "2018-11-07", "close": 30.53, "volume": 86955.0}, {"date": "2018-11-08", "close": 30.21, "volume": 60265.0}, {"date": "2018-11-09", "close": 29.9, "volume": 83253.0}, {"date": "2018-11-12", "close": 29.44, "volume": 77300.0}, {"date": "2018-11-13", "close": 29.63, "volume": 71949.0}, {"date": "2018-11-14", "close": 29.82, "volume": 90795.0}, {"date": "2018-11-15", "close": 30.14, "volume": 150306.0}, {"date": "2018-11-16", "close": 30.46, "volume": 151169.0}, {"date": "2018-11-19", "close": 29.65, "volume": 131057.0}, {"date": "2018-11-20", "close": 29.2, "volume": 141216.0}, {"date": "2018-11-21", "close": 28.57, "volume": 156193.0}, {"date": "2018-11-23", "close": 28.55, "volume": 63634.0}, {"date": "2018-11-26", "close": 28.54, "volume": 102177.0}, {"date": "2018-11-27", "close": 27.99, "volume": 69823.0}, {"date": "2018-11-28", "close": 28.92, "volume": 106854.0}, {"date": "2018-11-29", "close": 28.67, "volume": 55026.0}, {"date": "2018-11-30", "close": 29.03, "volume": 102832.0}, {"date": "2018-12-03", "close": 29.04, "volume": 89246.0}, {"date": "2018-12-04", "close": 27.21, "volume": 121884.0}, {"date": "2018-12-06", "close": 27.46, "volume": 162673.0}, {"date": "2018-12-07", "close": 27.14, "volume": 118182.0}, {"date": "2018-12-10", "close": 27.16, "volume": 132897.0}, {"date": "2018-12-11", "close": 27.24, "volume": 86992.0}, {"date": "2018-12-12", "close": 27.89, "volume": 113623.0}, {"date": "2018-12-13", "close": 27.68, "volume": 93067.0}, {"date": "2018-12-14", "close": 27.27, "volume": 137001.0}, {"date": "2018-12-17", "close": 27.28, "volume": 180166.0}, {"date": "2018-12-18", "close": 27.0, "volume": 225279.0}, {"date": "2018-12-19", "close": 26.45, "volume": 162096.0}, {"date": "2018-12-20", "close": 26.4, "volume": 296644.0}, {"date": "2018-12-21", "close": 25.97, "volume": 286955.0}, {"date": "2018-12-24", "close": 25.59, "volume": 97683.0}, {"date": "2018-12-26", "close": 26.15, "volume": 201403.0}, {"date": "2018-12-27", "close": 26.85, "volume": 162810.0}, {"date": "2018-12-28", "close": 27.06, "volume": 143991.0}, {"date": "2018-12-31", "close": 27.29, "volume": 126224.0}, {"date": "2019-01-02", "close": 26.67, "volume": 190821.0}, {"date": "2019-01-03", "close": 26.1, "volume": 136213.0}, {"date": "2019-01-04", "close": 26.68, "volume": 198914.0}, {"date": "2019-01-07", "close": 26.47, "volume": 162547.0}, {"date": "2019-01-08", "close": 26.49, "volume": 229250.0}, {"date": "2019-01-09", "close": 27.39, "volume": 175692.0}, {"date": "2019-01-10", "close": 26.92, "volume": 346046.0}, {"date": "2019-01-11", "close": 27.0, "volume": 408800.0}, {"date": "2019-01-14", "close": 26.93, "volume": 180713.0}, {"date": "2019-01-15", "close": 27.05, "volume": 120188.0}, {"date": "2019-01-16", "close": 27.07, "volume": 105546.0}, {"date": "2019-01-17", "close": 27.89, "volume": 144253.0}, {"date": "2019-01-18", "close": 28.31, "volume": 192811.0}, {"date": "2019-01-22", "close": 28.12, "volume": 165710.0}, {"date": "2019-01-23", "close": 27.95, "volume": 258625.0}, {"date": "2019-01-24", "close": 28.14, "volume": 181887.0}, {"date": "2019-01-25", "close": 28.59, "volume": 106261.0}, {"date": "2019-01-28", "close": 27.99, "volume": 140334.0}, {"date": "2019-01-29", "close": 28.47, "volume": 115339.0}, {"date": "2019-01-30", "close": 28.62, "volume": 113850.0}, {"date": "2019-01-31", "close": 28.99, "volume": 132024.0}, {"date": "2019-02-01", "close": 28.88, "volume": 52830.0}, {"date": "2019-02-04", "close": 29.46, "volume": 125588.0}, {"date": "2019-02-05", "close": 29.6, "volume": 198898.0}, {"date": "2019-02-06", "close": 29.81, "volume": 48884.0}, {"date": "2019-02-07", "close": 29.61, "volume": 79829.0}, {"date": "2019-02-08", "close": 29.58, "volume": 51871.0}, {"date": "2019-02-11", "close": 29.79, "volume": 51841.0}, {"date": "2019-02-12", "close": 30.26, "volume": 123203.0}, {"date": "2019-02-13", "close": 30.61, "volume": 73891.0}, {"date": "2019-02-14", "close": 30.58, "volume": 69991.0}, {"date": "2019-02-15", "close": 31.28, "volume": 95030.0}, {"date": "2019-02-19", "close": 31.65, "volume": 93053.0}, {"date": "2019-02-20", "close": 31.47, "volume": 120497.0}, {"date": "2019-02-21", "close": 31.26, "volume": 103037.0}, {"date": "2019-02-22", "close": 30.95, "volume": 218005.0}, {"date": "2019-02-25", "close": 30.72, "volume": 143189.0}, {"date": "2019-02-26", "close": 30.51, "volume": 99902.0}, {"date": "2019-02-27", "close": 31.13, "volume": 148031.0}, {"date": "2019-02-28", "close": 32.33, "volume": 299929.0}, {"date": "2019-03-01", "close": 31.65, "volume": 168277.0}, {"date": "2019-03-04", "close": 32.06, "volume": 246765.0}, {"date": "2019-03-05", "close": 31.8, "volume": 56333.0}, {"date": "2019-03-06", "close": 31.1, "volume": 109857.0}, {"date": "2019-03-07", "close": 30.93, "volume": 116371.0}, {"date": "2019-03-08", "close": 30.88, "volume": 135937.0}, {"date": "2019-03-11", "close": 31.05, "volume": 112350.0}, {"date": "2019-03-12", "close": 30.88, "volume": 111896.0}, {"date": "2019-03-13", "close": 31.39, "volume": 155492.0}, {"date": "2019-03-14", "close": 31.35, "volume": 116770.0}, {"date": "2019-03-15", "close": 31.34, "volume": 372772.0}, {"date": "2019-03-18", "close": 31.72, "volume": 125384.0}, {"date": "2019-03-19", "close": 31.83, "volume": 179097.0}, {"date": "2019-03-20", "close": 31.46, "volume": 72324.0}, {"date": "2019-03-21", "close": 31.46, "volume": 203490.0}, {"date": "2019-03-22", "close": 29.8, "volume": 108648.0}, {"date": "2019-03-25", "close": 30.25, "volume": 138199.0}, {"date": "2019-03-26", "close": 30.57, "volume": 82271.0}, {"date": "2019-03-27", "close": 30.73, "volume": 63287.0}, {"date": "2019-03-28", "close": 30.5, "volume": 81204.0}, {"date": "2019-03-29", "close": 30.23, "volume": 127443.0}, {"date": "2019-04-01", "close": 30.74, "volume": 285869.0}, {"date": "2019-04-02", "close": 31.65, "volume": 214459.0}, {"date": "2019-04-03", "close": 31.56, "volume": 104925.0}, {"date": "2019-04-04", "close": 31.86, "volume": 95698.0}, {"date": "2019-04-05", "close": 32.32, "volume": 169676.0}, {"date": "2019-04-08", "close": 31.92, "volume": 146228.0}, {"date": "2019-04-09", "close": 31.56, "volume": 92214.0}, {"date": "2019-04-10", "close": 32.05, "volume": 85748.0}, {"date": "2019-04-11", "close": 32.33, "volume": 97824.0}, {"date": "2019-04-12", "close": 32.06, "volume": 110200.0}, {"date": "2019-04-15", "close": 32.38, "volume": 153994.0}, {"date": "2019-04-16", "close": 32.4, "volume": 183026.0}, {"date": "2019-04-17", "close": 32.32, "volume": 99679.0}, {"date": "2019-04-18", "close": 32.41, "volume": 243075.0}, {"date": "2019-04-22", "close": 32.28, "volume": 194090.0}, {"date": "2019-04-23", "close": 32.56, "volume": 109762.0}, {"date": "2019-04-24", "close": 32.62, "volume": 176515.0}, {"date": "2019-04-25", "close": 31.99, "volume": 84478.0}, {"date": "2019-04-26", "close": 32.2, "volume": 81913.0}, {"date": "2019-04-29", "close": 32.53, "volume": 255972.0}, {"date": "2019-04-30", "close": 30.93, "volume": 308251.0}, {"date": "2019-05-01", "close": 30.92, "volume": 147234.0}, {"date": "2019-05-02", "close": 30.92, "volume": 113402.0}, {"date": "2019-05-03", "close": 31.25, "volume": 276753.0}, {"date": "2019-05-06", "close": 31.23, "volume": 149120.0}, {"date": "2019-05-07", "close": 30.73, "volume": 319201.0}, {"date": "2019-05-08", "close": 30.36, "volume": 135235.0}, {"date": "2019-05-09", "close": 30.2, "volume": 191266.0}, {"date": "2019-05-10", "close": 30.4, "volume": 288296.0}, {"date": "2019-05-13", "close": 29.89, "volume": 151339.0}, {"date": "2019-05-14", "close": 30.41, "volume": 187517.0}, {"date": "2019-05-15", "close": 30.45, "volume": 106065.0}, {"date": "2019-05-16", "close": 30.72, "volume": 120311.0}, {"date": "2019-05-17", "close": 30.03, "volume": 145722.0}, {"date": "2019-05-20", "close": 29.92, "volume": 159427.0}, {"date": "2019-05-21", "close": 30.33, "volume": 155228.0}, {"date": "2019-05-22", "close": 30.21, "volume": 140259.0}, {"date": "2019-05-23", "close": 29.13, "volume": 204805.0}, {"date": "2019-05-24", "close": 29.21, "volume": 187671.0}, {"date": "2019-05-28", "close": 28.96, "volume": 220291.0}, {"date": "2019-05-29", "close": 29.01, "volume": 200367.0}, {"date": "2019-05-30", "close": 28.96, "volume": 179641.0}, {"date": "2019-05-31", "close": 28.65, "volume": 126112.0}, {"date": "2019-06-03", "close": 29.18, "volume": 208061.0}, {"date": "2019-06-04", "close": 30.1, "volume": 196362.0}, {"date": "2019-06-05", "close": 29.81, "volume": 107621.0}, {"date": "2019-06-06", "close": 29.71, "volume": 170372.0}, {"date": "2019-06-07", "close": 29.65, "volume": 92187.0}, {"date": "2019-06-10", "close": 29.77, "volume": 96545.0}, {"date": "2019-06-11", "close": 29.73, "volume": 154887.0}, {"date": "2019-06-12", "close": 29.51, "volume": 75803.0}, {"date": "2019-06-13", "close": 29.89, "volume": 96141.0}, {"date": "2019-06-14", "close": 29.59, "volume": 89199.0}, {"date": "2019-06-17", "close": 29.47, "volume": 87515.0}, {"date": "2019-06-18", "close": 29.75, "volume": 118347.0}, {"date": "2019-06-19", "close": 29.7, "volume": 112477.0}, {"date": "2019-06-20", "close": 30.05, "volume": 101732.0}, {"date": "2019-06-21", "close": 29.73, "volume": 261288.0}, {"date": "2019-06-24", "close": 29.71, "volume": 215051.0}, {"date": "2019-06-25", "close": 29.97, "volume": 154932.0}, {"date": "2019-06-26", "close": 29.91, "volume": 88194.0}, {"date": "2019-06-27", "close": 30.28, "volume": 266559.0}, {"date": "2019-06-28", "close": 30.97, "volume": 376247.0}, {"date": "2019-07-01", "close": 30.82, "volume": 129643.0}, {"date": "2019-07-02", "close": 30.92, "volume": 104481.0}, {"date": "2019-07-03", "close": 30.7, "volume": 49802.0}, {"date": "2019-07-05", "close": 30.77, "volume": 81476.0}, {"date": "2019-07-08", "close": 30.56, "volume": 106921.0}, {"date": "2019-07-09", "close": 30.55, "volume": 108375.0}, {"date": "2019-07-10", "close": 30.45, "volume": 78495.0}, {"date": "2019-07-11", "close": 30.72, "volume": 395163.0}, {"date": "2019-07-12", "close": 31.09, "volume": 197506.0}, {"date": "2019-07-15", "close": 31.14, "volume": 94653.0}, {"date": "2019-07-16", "close": 31.29, "volume": 109283.0}, {"date": "2019-07-17", "close": 30.48, "volume": 86992.0}, {"date": "2019-07-18", "close": 30.4, "volume": 70781.0}, {"date": "2019-07-19", "close": 30.76, "volume": 111260.0}, {"date": "2019-07-22", "close": 30.68, "volume": 63353.0}, {"date": "2019-07-23", "close": 31.03, "volume": 85683.0}, {"date": "2019-07-24", "close": 31.35, "volume": 108108.0}, {"date": "2019-07-25", "close": 30.79, "volume": 107537.0}, {"date": "2019-07-26", "close": 30.88, "volume": 172281.0}, {"date": "2019-07-29", "close": 30.55, "volume": 135888.0}, {"date": "2019-07-30", "close": 30.64, "volume": 231905.0}, {"date": "2019-07-31", "close": 29.99, "volume": 261821.0}, {"date": "2019-08-01", "close": 30.02, "volume": 238561.0}, {"date": "2019-08-02", "close": 30.06, "volume": 97859.0}, {"date": "2019-08-05", "close": 29.37, "volume": 213617.0}, {"date": "2019-08-06", "close": 29.64, "volume": 142748.0}, {"date": "2019-08-07", "close": 29.51, "volume": 118096.0}, {"date": "2019-08-08", "close": 29.63, "volume": 121093.0}, {"date": "2019-08-09", "close": 29.13, "volume": 77005.0}, {"date": "2019-08-12", "close": 29.03, "volume": 81523.0}, {"date": "2019-08-13", "close": 29.25, "volume": 52137.0}, {"date": "2019-08-14", "close": 28.68, "volume": 136560.0}, {"date": "2019-08-15", "close": 28.93, "volume": 112067.0}, {"date": "2019-08-16", "close": 29.24, "volume": 64640.0}, {"date": "2019-08-19", "close": 29.53, "volume": 77391.0}, {"date": "2019-08-20", "close": 29.13, "volume": 54949.0}, {"date": "2019-08-21", "close": 29.37, "volume": 109365.0}, {"date": "2019-08-22", "close": 29.27, "volume": 81095.0}, {"date": "2019-08-23", "close": 28.63, "volume": 145789.0}, {"date": "2019-08-26", "close": 28.78, "volume": 138815.0}, {"date": "2019-08-27", "close": 28.77, "volume": 111296.0}, {"date": "2019-08-28", "close": 28.93, "volume": 82015.0}, {"date": "2019-08-29", "close": 29.35, "volume": 114123.0}, {"date": "2019-08-30", "close": 29.38, "volume": 80339.0}, {"date": "2019-09-03", "close": 29.1, "volume": 143851.0}, {"date": "2019-09-04", "close": 29.28, "volume": 71506.0}, {"date": "2019-09-05", "close": 30.28, "volume": 121211.0}, {"date": "2019-09-06", "close": 30.12, "volume": 64633.0}, {"date": "2019-09-09", "close": 30.37, "volume": 121920.0}, {"date": "2019-09-10", "close": 30.5, "volume": 99714.0}, {"date": "2019-09-11", "close": 31.37, "volume": 162490.0}, {"date": "2019-09-12", "close": 31.04, "volume": 241043.0}, {"date": "2019-09-13", "close": 31.94, "volume": 102928.0}, {"date": "2019-09-16", "close": 31.37, "volume": 101130.0}, {"date": "2019-09-17", "close": 31.33, "volume": 83397.0}, {"date": "2019-09-18", "close": 30.91, "volume": 150724.0}, {"date": "2019-09-19", "close": 30.62, "volume": 97205.0}, {"date": "2019-09-20", "close": 30.88, "volume": 303422.0}, {"date": "2019-09-23", "close": 30.68, "volume": 99402.0}, {"date": "2019-09-24", "close": 30.35, "volume": 124779.0}, {"date": "2019-09-25", "close": 30.99, "volume": 109026.0}, {"date": "2019-09-26", "close": 30.9, "volume": 76266.0}, {"date": "2019-09-27", "close": 30.75, "volume": 65363.0}, {"date": "2019-09-30", "close": 30.65, "volume": 200534.0}, {"date": "2019-10-01", "close": 29.86, "volume": 81251.0}, {"date": "2019-10-02", "close": 29.41, "volume": 109675.0}, {"date": "2019-10-03", "close": 29.32, "volume": 62327.0}, {"date": "2019-10-04", "close": 29.53, "volume": 68780.0}, {"date": "2019-10-07", "close": 29.4, "volume": 89240.0}, {"date": "2019-10-08", "close": 29.04, "volume": 300004.0}, {"date": "2019-10-09", "close": 29.08, "volume": 88897.0}, {"date": "2019-10-10", "close": 29.27, "volume": 92472.0}, {"date": "2019-10-11", "close": 29.56, "volume": 135117.0}, {"date": "2019-10-14", "close": 29.25, "volume": 82161.0}, {"date": "2019-10-15", "close": 29.62, "volume": 77911.0}, {"date": "2019-10-16", "close": 29.72, "volume": 66366.0}, {"date": "2019-10-17", "close": 30.18, "volume": 112631.0}, {"date": "2019-10-18", "close": 30.515, "volume": 119947.0}, {"date": "2019-10-21", "close": 30.8, "volume": 95714.0}, {"date": "2019-10-22", "close": 31.28, "volume": 127920.0}, {"date": "2019-10-23", "close": 31.24, "volume": 123592.0}, {"date": "2019-10-24", "close": 31.28, "volume": 73573.0}, {"date": "2019-10-25", "close": 31.55, "volume": 75591.0}, {"date": "2019-10-28", "close": 31.86, "volume": 72574.0}, {"date": "2019-10-29", "close": 32.24, "volume": 132400.0}, {"date": "2019-10-30", "close": 32.18, "volume": 155126.0}, {"date": "2019-10-31", "close": 32.32, "volume": 124651.0}, {"date": "2019-11-01", "close": 33.04, "volume": 87109.0}, {"date": "2019-11-04", "close": 30.34, "volume": 277892.0}, {"date": "2019-11-05", "close": 30.59, "volume": 199799.0}, {"date": "2019-11-06", "close": 30.65, "volume": 138048.0}, {"date": "2019-11-07", "close": 31.3, "volume": 123033.0}, {"date": "2019-11-08", "close": 31.32, "volume": 175855.0}, {"date": "2019-11-11", "close": 31.3, "volume": 97159.0}, {"date": "2019-11-12", "close": 31.31, "volume": 175634.0}, {"date": "2019-11-13", "close": 31.27, "volume": 156825.0}, {"date": "2019-11-14", "close": 30.86, "volume": 82233.0}, {"date": "2019-11-15", "close": 31.2, "volume": 139870.0}, {"date": "2019-11-18", "close": 30.82, "volume": 84974.0}, {"date": "2019-11-19", "close": 30.89, "volume": 465068.0}, {"date": "2019-11-20", "close": 30.57, "volume": 192470.0}, {"date": "2019-11-21", "close": 30.33, "volume": 128805.0}, {"date": "2019-11-22", "close": 30.31, "volume": 106851.0}, {"date": "2019-11-25", "close": 31.16, "volume": 151360.0}, {"date": "2019-11-26", "close": 31.03, "volume": 115290.0}, {"date": "2019-11-27", "close": 31.27, "volume": 121052.0}, {"date": "2019-11-29", "close": 30.98, "volume": 32536.0}, {"date": "2019-12-02", "close": 31.12, "volume": 202902.0}, {"date": "2019-12-03", "close": 30.75, "volume": 121467.0}, {"date": "2019-12-04", "close": 30.59, "volume": 161473.0}, {"date": "2019-12-05", "close": 30.78, "volume": 142558.0}, {"date": "2019-12-06", "close": 30.97, "volume": 150465.0}, {"date": "2019-12-09", "close": 30.58, "volume": 303490.0}, {"date": "2019-12-10", "close": 30.56, "volume": 175644.0}, {"date": "2019-12-11", "close": 30.94, "volume": 79252.0}, {"date": "2019-12-12", "close": 31.48, "volume": 132246.0}, {"date": "2019-12-13", "close": 31.44, "volume": 91056.0}, {"date": "2019-12-16", "close": 31.605, "volume": 146185.0}, {"date": "2019-12-17", "close": 31.58, "volume": 125722.0}, {"date": "2019-12-18", "close": 31.53, "volume": 91921.0}, {"date": "2019-12-19", "close": 31.56, "volume": 145291.0}, {"date": "2019-12-20", "close": 31.0, "volume": 310792.0}, {"date": "2019-12-23", "close": 31.42, "volume": 267031.0}, {"date": "2019-12-24", "close": 31.35, "volume": 122471.0}, {"date": "2019-12-26", "close": 31.41, "volume": 132520.0}, {"date": "2019-12-27", "close": 31.22, "volume": 111931.0}, {"date": "2019-12-30", "close": 31.24, "volume": 186856.0}, {"date": "2019-12-31", "close": 31.41, "volume": 106829.0}, {"date": "2020-01-02", "close": 31.15, "volume": 229838.0}, {"date": "2020-01-03", "close": 31.76, "volume": 225940.0}, {"date": "2020-01-06", "close": 31.57, "volume": 170472.0}, {"date": "2020-01-07", "close": 31.315, "volume": 155972.0}, {"date": "2020-01-08", "close": 31.34, "volume": 154259.0}, {"date": "2020-01-09", "close": 31.28, "volume": 101606.0}, {"date": "2020-01-10", "close": 31.05, "volume": 109185.0}, {"date": "2020-01-13", "close": 31.2, "volume": 89689.0}, {"date": "2020-01-14", "close": 31.01, "volume": 121293.0}, {"date": "2020-01-15", "close": 31.33, "volume": 185780.0}, {"date": "2020-01-16", "close": 31.81, "volume": 107826.0}, {"date": "2020-01-17", "close": 31.57, "volume": 98843.0}, {"date": "2020-01-21", "close": 30.73, "volume": 91989.0}, {"date": "2020-01-22", "close": 30.61, "volume": 107098.0}, {"date": "2020-01-23", "close": 30.57, "volume": 120088.0}, {"date": "2020-01-24", "close": 30.24, "volume": 117475.0}, {"date": "2020-01-27", "close": 29.85, "volume": 116932.0}, {"date": "2020-01-28", "close": 29.9, "volume": 96674.0}, {"date": "2020-01-29", "close": 29.72, "volume": 81449.0}, {"date": "2020-01-30", "close": 29.75, "volume": 71618.0}, {"date": "2020-01-31", "close": 28.73, "volume": 129426.0}, {"date": "2020-02-03", "close": 28.87, "volume": 89677.0}, {"date": "2020-02-04", "close": 29.51, "volume": 122724.0}, {"date": "2020-02-05", "close": 29.29, "volume": 143112.0}, {"date": "2020-02-06", "close": 28.88, "volume": 97114.0}, {"date": "2020-02-07", "close": 28.44, "volume": 158057.0}, {"date": "2020-02-10", "close": 28.5, "volume": 69347.0}, {"date": "2020-02-11", "close": 28.66, "volume": 72249.0}, {"date": "2020-02-12", "close": 28.77, "volume": 52672.0}, {"date": "2020-02-13", "close": 28.73, "volume": 86963.0}, {"date": "2020-02-14", "close": 28.44, "volume": 123110.0}, {"date": "2020-02-18", "close": 28.64, "volume": 143359.0}, {"date": "2020-02-19", "close": 28.82, "volume": 75474.0}, {"date": "2020-02-20", "close": 29.45, "volume": 167432.0}, {"date": "2020-02-21", "close": 29.65, "volume": 91593.0}, {"date": "2020-02-24", "close": 28.69, "volume": 77282.0}, {"date": "2020-02-25", "close": 28.04, "volume": 167558.0}, {"date": "2020-02-26", "close": 28.03, "volume": 120831.0}, {"date": "2020-02-27", "close": 25.0, "volume": 248314.0}, {"date": "2020-02-28", "close": 25.35, "volume": 350730.0}, {"date": "2020-03-02", "close": 26.75, "volume": 247964.0}, {"date": "2020-03-03", "close": 26.69, "volume": 352544.0}, {"date": "2020-03-04", "close": 27.06, "volume": 226680.0}, {"date": "2020-03-05", "close": 25.43, "volume": 287257.0}, {"date": "2020-03-06", "close": 24.47, "volume": 187128.0}, {"date": "2020-03-09", "close": 22.75, "volume": 387665.0}, {"date": "2020-03-10", "close": 23.38, "volume": 357221.0}, {"date": "2020-03-11", "close": 22.88, "volume": 340474.0}, {"date": "2020-03-12", "close": 22.1, "volume": 403923.0}, {"date": "2020-03-13", "close": 23.28, "volume": 429773.0}, {"date": "2020-03-16", "close": 22.03, "volume": 287960.0}, {"date": "2020-03-17", "close": 25.3, "volume": 330169.0}, {"date": "2020-03-18", "close": 22.11, "volume": 381605.0}, {"date": "2020-03-19", "close": 22.83, "volume": 342018.0}, {"date": "2020-03-20", "close": 21.03, "volume": 494971.0}, {"date": "2020-03-23", "close": 21.04, "volume": 352435.0}, {"date": "2020-03-24", "close": 22.2, "volume": 475628.0}, {"date": "2020-03-25", "close": 21.83, "volume": 522882.0}, {"date": "2020-03-26", "close": 23.95, "volume": 548560.0}, {"date": "2020-03-27", "close": 22.97, "volume": 269161.0}, {"date": "2020-03-30", "close": 22.39, "volume": 247758.0}, {"date": "2020-03-31", "close": 23.1, "volume": 371542.0}, {"date": "2020-04-01", "close": 22.0, "volume": 367010.0}, {"date": "2020-04-02", "close": 22.43, "volume": 271886.0}, {"date": "2020-04-03", "close": 22.4, "volume": 244433.0}, {"date": "2020-04-06", "close": 23.17, "volume": 262972.0}, {"date": "2020-04-07", "close": 23.36, "volume": 260568.0}, {"date": "2020-04-08", "close": 23.62, "volume": 228064.0}, {"date": "2020-04-09", "close": 25.09, "volume": 262207.0}, {"date": "2020-04-13", "close": 24.0, "volume": 133459.0}, {"date": "2020-04-14", "close": 24.21, "volume": 159396.0}, {"date": "2020-04-15", "close": 22.63, "volume": 245202.0}, {"date": "2020-04-16", "close": 22.52, "volume": 274866.0}, {"date": "2020-04-17", "close": 23.45, "volume": 148709.0}, {"date": "2020-04-20", "close": 23.08, "volume": 128998.0}, {"date": "2020-04-21", "close": 22.06, "volume": 128167.0}, {"date": "2020-04-22", "close": 22.37, "volume": 187078.0}, {"date": "2020-04-23", "close": 22.67, "volume": 202876.0}, {"date": "2020-04-24", "close": 22.66, "volume": 82526.0}, {"date": "2020-04-27", "close": 23.6, "volume": 297304.0}, {"date": "2020-04-28", "close": 24.64, "volume": 171633.0}, {"date": "2020-04-29", "close": 25.89, "volume": 179856.0}, {"date": "2020-04-30", "close": 23.84, "volume": 208649.0}, {"date": "2020-05-01", "close": 23.16, "volume": 180830.0}, {"date": "2020-05-04", "close": 23.06, "volume": 149616.0}, {"date": "2020-05-05", "close": 22.91, "volume": 182718.0}, {"date": "2020-05-06", "close": 22.07, "volume": 115379.0}, {"date": "2020-05-07", "close": 22.02, "volume": 268734.0}, {"date": "2020-05-08", "close": 23.0, "volume": 177468.0}, {"date": "2020-05-11", "close": 21.48, "volume": 453139.0}, {"date": "2020-05-12", "close": 20.36, "volume": 225057.0}, {"date": "2020-05-13", "close": 19.39, "volume": 403722.0}, {"date": "2020-05-14", "close": 19.56, "volume": 426939.0}, {"date": "2020-05-15", "close": 19.87, "volume": 202686.0}, {"date": "2020-05-18", "close": 22.12, "volume": 377812.0}, {"date": "2020-05-19", "close": 21.13, "volume": 195278.0}, {"date": "2020-05-20", "close": 22.21, "volume": 192308.0}, {"date": "2020-05-21", "close": 22.22, "volume": 336431.0}, {"date": "2020-05-22", "close": 22.18, "volume": 90844.0}, {"date": "2020-05-26", "close": 23.0, "volume": 261894.0}, {"date": "2020-05-27", "close": 23.78, "volume": 229231.0}, {"date": "2020-05-28", "close": 23.5, "volume": 172584.0}, {"date": "2020-05-29", "close": 23.65, "volume": 263035.0}, {"date": "2020-06-01", "close": 23.13, "volume": 222890.0}, {"date": "2020-06-02", "close": 23.45, "volume": 105800.0}, {"date": "2020-06-03", "close": 24.08, "volume": 111028.0}, {"date": "2020-06-04", "close": 24.5, "volume": 148694.0}, {"date": "2020-06-05", "close": 25.895, "volume": 232574.0}, {"date": "2020-06-08", "close": 25.6, "volume": 147216.0}, {"date": "2020-06-09", "close": 25.19, "volume": 186158.0}, {"date": "2020-06-10", "close": 24.08, "volume": 110184.0}, {"date": "2020-06-11", "close": 22.85, "volume": 299095.0}, {"date": "2020-06-12", "close": 23.11, "volume": 241290.0}, {"date": "2020-06-15", "close": 23.08, "volume": 159283.0}, {"date": "2020-06-16", "close": 23.41, "volume": 126822.0}, {"date": "2020-06-17", "close": 22.69, "volume": 163914.0}, {"date": "2020-06-18", "close": 22.6, "volume": 267574.0}, {"date": "2020-06-19", "close": 22.95, "volume": 557507.0}, {"date": "2020-06-22", "close": 23.095, "volume": 231960.0}, {"date": "2020-06-23", "close": 22.69, "volume": 168805.0}, {"date": "2020-06-24", "close": 22.04, "volume": 136868.0}, {"date": "2020-06-25", "close": 22.63, "volume": 192370.0}, {"date": "2020-06-26", "close": 22.69, "volume": 500378.0}, {"date": "2020-06-29", "close": 23.81, "volume": 189373.0}, {"date": "2020-06-30", "close": 23.95, "volume": 219927.0}, {"date": "2020-07-01", "close": 23.43, "volume": 124790.0}, {"date": "2020-07-02", "close": 23.6, "volume": 88407.0}, {"date": "2020-07-06", "close": 24.01, "volume": 123631.0}, {"date": "2020-07-07", "close": 23.47, "volume": 151713.0}, {"date": "2020-07-08", "close": 23.31, "volume": 206969.0}, {"date": "2020-07-09", "close": 22.78, "volume": 151916.0}, {"date": "2020-07-10", "close": 23.26, "volume": 192034.0}, {"date": "2020-07-13", "close": 23.46, "volume": 95300.0}, {"date": "2020-07-14", "close": 24.23, "volume": 130039.0}, {"date": "2020-07-15", "close": 24.51, "volume": 167308.0}, {"date": "2020-07-16", "close": 24.48, "volume": 89260.0}, {"date": "2020-07-17", "close": 24.26, "volume": 87213.0}, {"date": "2020-07-20", "close": 23.79, "volume": 76169.0}, {"date": "2020-07-21", "close": 24.165, "volume": 123472.0}, {"date": "2020-07-22", "close": 24.15, "volume": 81297.0}, {"date": "2020-07-23", "close": 24.78, "volume": 116528.0}, {"date": "2020-07-24", "close": 24.45, "volume": 130269.0}, {"date": "2020-07-27", "close": 24.73, "volume": 71316.0}, {"date": "2020-07-28", "close": 24.71, "volume": 304922.0}, {"date": "2020-07-29", "close": 24.9, "volume": 217996.0}, {"date": "2020-07-30", "close": 24.15, "volume": 827974.0}, {"date": "2020-07-31", "close": 23.4, "volume": 221628.0}, {"date": "2020-08-03", "close": 23.79, "volume": 199366.0}, {"date": "2020-08-04", "close": 23.63, "volume": 173706.0}, {"date": "2020-08-05", "close": 23.78, "volume": 210869.0}, {"date": "2020-08-06", "close": 24.1, "volume": 297092.0}, {"date": "2020-08-07", "close": 25.08, "volume": 185630.0}, {"date": "2020-08-10", "close": 25.94, "volume": 173473.0}, {"date": "2020-08-11", "close": 26.44, "volume": 155551.0}, {"date": "2020-08-12", "close": 26.2, "volume": 96116.0}, {"date": "2020-08-13", "close": 25.68, "volume": 127328.0}, {"date": "2020-08-14", "close": 25.93, "volume": 102437.0}, {"date": "2020-08-17", "close": 25.73, "volume": 117617.0}, {"date": "2020-08-18", "close": 25.08, "volume": 172032.0}, {"date": "2020-08-19", "close": 25.09, "volume": 88472.0}, {"date": "2020-08-20", "close": 24.95, "volume": 128911.0}, {"date": "2020-08-21", "close": 25.02, "volume": 113182.0}, {"date": "2020-08-24", "close": 25.77, "volume": 135100.0}, {"date": "2020-08-25", "close": 25.88, "volume": 232360.0}, {"date": "2020-08-26", "close": 25.6, "volume": 208649.0}, {"date": "2020-08-27", "close": 25.74, "volume": 113639.0}, {"date": "2020-08-28", "close": 25.76, "volume": 92313.0}, {"date": "2020-08-31", "close": 25.28, "volume": 180172.0}, {"date": "2020-09-01", "close": 25.75, "volume": 102176.0}, {"date": "2020-09-02", "close": 26.08, "volume": 149409.0}, {"date": "2020-09-03", "close": 25.33, "volume": 145352.0}, {"date": "2020-09-04", "close": 25.3, "volume": 164850.0}, {"date": "2020-09-08", "close": 24.71, "volume": 200521.0}, {"date": "2020-09-09", "close": 24.6, "volume": 137983.0}, {"date": "2020-09-10", "close": 23.82, "volume": 146789.0}, {"date": "2020-09-11", "close": 23.51, "volume": 200682.0}, {"date": "2020-09-14", "close": 23.44, "volume": 130515.0}, {"date": "2020-09-15", "close": 23.4, "volume": 107756.0}, {"date": "2020-09-16", "close": 23.8, "volume": 423517.0}, {"date": "2020-09-17", "close": 23.76, "volume": 192675.0}, {"date": "2020-09-18", "close": 23.77, "volume": 390810.0}, {"date": "2020-09-21", "close": 22.79, "volume": 278411.0}, {"date": "2020-09-22", "close": 23.16, "volume": 212299.0}, {"date": "2020-09-23", "close": 22.84, "volume": 246588.0}, {"date": "2020-09-24", "close": 22.73, "volume": 114454.0}, {"date": "2020-09-25", "close": 22.82, "volume": 180306.0}, {"date": "2020-09-28", "close": 23.14, "volume": 103269.0}, {"date": "2020-09-29", "close": 22.77, "volume": 169181.0}, {"date": "2020-09-30", "close": 22.8, "volume": 254612.0}, {"date": "2020-10-01", "close": 23.05, "volume": 156990.0}, {"date": "2020-10-02", "close": 23.47, "volume": 139955.0}, {"date": "2020-10-05", "close": 23.74, "volume": 100359.0}, {"date": "2020-10-06", "close": 23.53, "volume": 103518.0}, {"date": "2020-10-07", "close": 24.08, "volume": 148939.0}, {"date": "2020-10-08", "close": 24.5, "volume": 77922.0}, {"date": "2020-10-09", "close": 24.73, "volume": 64285.0}, {"date": "2020-10-12", "close": 24.95, "volume": 79296.0}, {"date": "2020-10-13", "close": 24.28, "volume": 88251.0}, {"date": "2020-10-14", "close": 24.19, "volume": 98568.0}, {"date": "2020-10-15", "close": 24.58, "volume": 86038.0}, {"date": "2020-10-16", "close": 25.08, "volume": 102313.0}, {"date": "2020-10-19", "close": 25.14, "volume": 84008.0}, {"date": "2020-10-20", "close": 24.98, "volume": 119328.0}, {"date": "2020-10-21", "close": 25.01, "volume": 115868.0}, {"date": "2020-10-22", "close": 25.18, "volume": 139474.0}, {"date": "2020-10-23", "close": 25.53, "volume": 132728.0}, {"date": "2020-10-26", "close": 24.97, "volume": 141550.0}, {"date": "2020-10-27", "close": 23.91, "volume": 115664.0}, {"date": "2020-10-28", "close": 23.61, "volume": 116244.0}, {"date": "2020-10-29", "close": 23.89, "volume": 121778.0}, {"date": "2020-10-30", "close": 24.33, "volume": 150525.0}, {"date": "2020-11-02", "close": 25.09, "volume": 122212.0}, {"date": "2020-11-03", "close": 26.1, "volume": 133927.0}, {"date": "2020-11-04", "close": 25.64, "volume": 257151.0}, {"date": "2020-11-05", "close": 25.89, "volume": 115585.0}, {"date": "2020-11-06", "close": 24.89, "volume": 96649.0}, {"date": "2020-11-09", "close": 27.66, "volume": 161551.0}, {"date": "2020-11-10", "close": 28.7, "volume": 188364.0}, {"date": "2020-11-11", "close": 27.76, "volume": 81583.0}, {"date": "2020-11-12", "close": 26.73, "volume": 171283.0}, {"date": "2020-11-13", "close": 27.21, "volume": 79990.0}, {"date": "2020-11-16", "close": 28.01, "volume": 242729.0}, {"date": "2020-11-17", "close": 28.28, "volume": 132193.0}, {"date": "2020-11-18", "close": 28.0, "volume": 100869.0}, {"date": "2020-11-19", "close": 27.5, "volume": 95531.0}, {"date": "2020-11-20", "close": 26.73, "volume": 130945.0}, {"date": "2020-11-23", "close": 27.25, "volume": 131499.0}, {"date": "2020-11-24", "close": 28.26, "volume": 130638.0}, {"date": "2020-11-25", "close": 28.18, "volume": 189198.0}, {"date": "2020-11-27", "close": 27.68, "volume": 69531.0}, {"date": "2020-11-30", "close": 26.73, "volume": 176646.0}, {"date": "2020-12-01", "close": 27.55, "volume": 174518.0}, {"date": "2020-12-02", "close": 27.6, "volume": 124367.0}, {"date": "2020-12-03", "close": 28.11, "volume": 141696.0}, {"date": "2020-12-04", "close": 29.56, "volume": 154123.0}, {"date": "2020-12-07", "close": 29.89, "volume": 513408.0}, {"date": "2020-12-08", "close": 30.32, "volume": 182672.0}, {"date": "2020-12-09", "close": 30.94, "volume": 131923.0}, {"date": "2020-12-10", "close": 31.14, "volume": 561370.0}, {"date": "2020-12-11", "close": 31.05, "volume": 125440.0}, {"date": "2020-12-14", "close": 30.47, "volume": 164801.0}, {"date": "2020-12-15", "close": 30.85, "volume": 163479.0}, {"date": "2020-12-16", "close": 30.37, "volume": 162340.0}, {"date": "2020-12-17", "close": 30.45, "volume": 188195.0}, {"date": "2020-12-18", "close": 30.85, "volume": 859402.0}, {"date": "2020-12-21", "close": 30.21, "volume": 211527.0}, {"date": "2020-12-22", "close": 31.33, "volume": 269470.0}, {"date": "2020-12-23", "close": 31.5, "volume": 158367.0}, {"date": "2020-12-24", "close": 32.04, "volume": 176243.0}, {"date": "2020-12-28", "close": 32.31, "volume": 234062.0}, {"date": "2020-12-29", "close": 32.26, "volume": 290032.0}, {"date": "2020-12-30", "close": 31.67, "volume": 198140.0}, {"date": "2020-12-31", "close": 31.67, "volume": 104964.0}, {"date": "2021-01-04", "close": 31.05, "volume": 129849.0}, {"date": "2021-01-05", "close": 31.25, "volume": 115660.0}, {"date": "2021-01-06", "close": 32.73, "volume": 287976.0}, {"date": "2021-01-07", "close": 33.35, "volume": 106445.0}, {"date": "2021-01-08", "close": 32.56, "volume": 202472.0}, {"date": "2021-01-11", "close": 33.135, "volume": 90983.0}, {"date": "2021-01-12", "close": 34.14, "volume": 232040.0}, {"date": "2021-01-13", "close": 33.89, "volume": 162975.0}, {"date": "2021-01-14", "close": 34.17, "volume": 145899.0}, {"date": "2021-01-15", "close": 33.86, "volume": 159313.0}, {"date": "2021-01-19", "close": 33.69, "volume": 151694.0}, {"date": "2021-01-20", "close": 33.66, "volume": 152085.0}, {"date": "2021-01-21", "close": 33.58, "volume": 343407.0}, {"date": "2021-01-22", "close": 34.22, "volume": 249866.0}, {"date": "2021-01-25", "close": 32.56, "volume": 219492.0}, {"date": "2021-01-26", "close": 32.75, "volume": 182703.0}, {"date": "2021-01-27", "close": 31.38, "volume": 403199.0}, {"date": "2021-01-28", "close": 32.27, "volume": 167435.0}, {"date": "2021-01-29", "close": 31.65, "volume": 197476.0}, {"date": "2021-02-01", "close": 32.25, "volume": 301223.0}, {"date": "2021-02-02", "close": 32.79, "volume": 146940.0}, {"date": "2021-02-03", "close": 32.77, "volume": 94569.0}, {"date": "2021-02-04", "close": 33.07, "volume": 67172.0}, {"date": "2021-02-05", "close": 33.42, "volume": 57832.0}, {"date": "2021-02-08", "close": 33.83, "volume": 94657.0}, {"date": "2021-02-09", "close": 33.5, "volume": 72186.0}, {"date": "2021-02-10", "close": 33.42, "volume": 103276.0}, {"date": "2021-02-11", "close": 33.67, "volume": 327234.0}, {"date": "2021-02-12", "close": 34.51, "volume": 66472.0}, {"date": "2021-02-16", "close": 34.65, "volume": 133674.0}, {"date": "2021-02-17", "close": 35.03, "volume": 137108.0}, {"date": "2021-02-18", "close": 34.89, "volume": 364567.0}, {"date": "2021-02-19", "close": 35.65, "volume": 113616.0}, {"date": "2021-02-22", "close": 35.505, "volume": 125427.0}, {"date": "2021-02-23", "close": 35.93, "volume": 132489.0}, {"date": "2021-02-24", "close": 35.74, "volume": 226489.0}, {"date": "2021-02-25", "close": 34.64, "volume": 215150.0}, {"date": "2021-02-26", "close": 33.59, "volume": 279914.0}, {"date": "2021-03-01", "close": 33.73, "volume": 261320.0}, {"date": "2021-03-02", "close": 31.91, "volume": 325140.0}, {"date": "2021-03-03", "close": 32.09, "volume": 279949.0}, {"date": "2021-03-04", "close": 31.69, "volume": 208040.0}, {"date": "2021-03-05", "close": 32.27, "volume": 253725.0}, {"date": "2021-03-08", "close": 32.74, "volume": 243026.0}, {"date": "2021-03-09", "close": 32.72, "volume": 163118.0}, {"date": "2021-03-10", "close": 33.08, "volume": 605290.0}, {"date": "2021-03-11", "close": 33.15, "volume": 299315.0}, {"date": "2021-03-12", "close": 33.21, "volume": 597309.0}, {"date": "2021-03-15", "close": 32.5, "volume": 210887.0}, {"date": "2021-03-16", "close": 32.16, "volume": 224423.0}, {"date": "2021-03-17", "close": 32.43, "volume": 161816.0}, {"date": "2021-03-18", "close": 32.41, "volume": 165465.0}, {"date": "2021-03-19", "close": 32.23, "volume": 446096.0}, {"date": "2021-03-22", "close": 31.4, "volume": 142133.0}, {"date": "2021-03-23", "close": 30.45, "volume": 130408.0}, {"date": "2021-03-24", "close": 30.33, "volume": 150695.0}, {"date": "2021-03-25", "close": 30.79, "volume": 146705.0}, {"date": "2021-03-26", "close": 31.01, "volume": 180256.0}, {"date": "2021-03-29", "close": 30.28, "volume": 212013.0}, {"date": "2021-03-30", "close": 30.75, "volume": 140346.0}, {"date": "2021-03-31", "close": 30.32, "volume": 179820.0}, {"date": "2021-04-01", "close": 30.57, "volume": 151937.0}, {"date": "2021-04-05", "close": 30.98, "volume": 157530.0}, {"date": "2021-04-06", "close": 31.13, "volume": 127717.0}, {"date": "2021-04-07", "close": 30.57, "volume": 161253.0}, {"date": "2021-04-08", "close": 30.64, "volume": 87227.0}, {"date": "2021-04-09", "close": 30.83, "volume": 59263.0}, {"date": "2021-04-12", "close": 31.12, "volume": 56099.0}, {"date": "2021-04-13", "close": 30.38, "volume": 67343.0}, {"date": "2021-04-14", "close": 30.98, "volume": 108942.0}, {"date": "2021-04-15", "close": 31.03, "volume": 61153.0}, {"date": "2021-04-16", "close": 31.23, "volume": 123047.0}, {"date": "2021-04-19", "close": 30.925, "volume": 127532.0}, {"date": "2021-04-20", "close": 30.53, "volume": 134601.0}, {"date": "2021-04-21", "close": 30.89, "volume": 84420.0}, {"date": "2021-04-22", "close": 30.75, "volume": 124772.0}, {"date": "2021-04-23", "close": 31.34, "volume": 111994.0}, {"date": "2021-04-26", "close": 31.19, "volume": 149353.0}, {"date": "2021-04-27", "close": 31.21, "volume": 119218.0}, {"date": "2021-04-28", "close": 31.46, "volume": 148647.0}, {"date": "2021-04-29", "close": 32.85, "volume": 186075.0}, {"date": "2021-04-30", "close": 31.84, "volume": 209334.0}, {"date": "2021-05-03", "close": 32.57, "volume": 145096.0}, {"date": "2021-05-04", "close": 32.56, "volume": 95705.0}, {"date": "2021-05-05", "close": 32.4, "volume": 84700.0}, {"date": "2021-05-06", "close": 33.45, "volume": 136270.0}, {"date": "2021-05-07", "close": 33.56, "volume": 99752.0}, {"date": "2021-05-10", "close": 33.08, "volume": 92575.0}, {"date": "2021-05-11", "close": 32.53, "volume": 100759.0}, {"date": "2021-05-12", "close": 31.67, "volume": 131941.0}, {"date": "2021-05-13", "close": 32.79, "volume": 111912.0}, {"date": "2021-05-14", "close": 33.17, "volume": 110527.0}, {"date": "2021-05-17", "close": 33.53, "volume": 89248.0}, {"date": "2021-05-18", "close": 32.68, "volume": 86060.0}, {"date": "2021-05-19", "close": 32.3, "volume": 75135.0}, {"date": "2021-05-20", "close": 32.42, "volume": 91932.0}, {"date": "2021-05-21", "close": 32.77, "volume": 116124.0}, {"date": "2021-05-24", "close": 32.54, "volume": 75718.0}, {"date": "2021-05-25", "close": 31.89, "volume": 178127.0}, {"date": "2021-05-26", "close": 31.94, "volume": 136150.0}, {"date": "2021-05-27", "close": 32.57, "volume": 135369.0}, {"date": "2021-05-28", "close": 32.42, "volume": 96793.0}, {"date": "2021-06-01", "close": 33.18, "volume": 123127.0}, {"date": "2021-06-02", "close": 32.67, "volume": 168875.0}, {"date": "2021-06-03", "close": 32.69, "volume": 68190.0}, {"date": "2021-06-04", "close": 32.51, "volume": 85723.0}, {"date": "2021-06-07", "close": 32.44, "volume": 100095.0}, {"date": "2021-06-08", "close": 32.59, "volume": 73974.0}, {"date": "2021-06-09", "close": 32.16, "volume": 71108.0}, {"date": "2021-06-10", "close": 31.56, "volume": 75821.0}, {"date": "2021-06-11", "close": 31.97, "volume": 83660.0}, {"date": "2021-06-14", "close": 31.65, "volume": 98411.0}, {"date": "2021-06-15", "close": 32.17, "volume": 102981.0}, {"date": "2021-06-16", "close": 32.27, "volume": 88328.0}, {"date": "2021-06-17", "close": 31.47, "volume": 114846.0}, {"date": "2021-06-18", "close": 30.59, "volume": 577330.0}, {"date": "2021-06-21", "close": 30.75, "volume": 359240.0}, {"date": "2021-06-22", "close": 30.29, "volume": 306759.0}, {"date": "2021-06-23", "close": 30.34, "volume": 344830.0}, {"date": "2021-06-24", "close": 30.77, "volume": 884483.0}, {"date": "2021-06-25", "close": 30.23, "volume": 862279.0}, {"date": "2021-06-28", "close": 30.01, "volume": 232479.0}, {"date": "2021-06-29", "close": 29.99, "volume": 143045.0}, {"date": "2021-06-30", "close": 30.33, "volume": 199567.0}, {"date": "2021-07-01", "close": 30.29, "volume": 93146.0}, {"date": "2021-07-02", "close": 29.62, "volume": 127637.0}, {"date": "2021-07-06", "close": 29.02, "volume": 109937.0}, {"date": "2021-07-07", "close": 29.05, "volume": 103281.0}, {"date": "2021-07-08", "close": 28.62, "volume": 123081.0}, {"date": "2021-07-09", "close": 29.82, "volume": 150394.0}, {"date": "2021-07-12", "close": 30.4, "volume": 164342.0}, {"date": "2021-07-13", "close": 30.26, "volume": 159725.0}, {"date": "2021-07-14", "close": 29.87, "volume": 183365.0}, {"date": "2021-07-15", "close": 29.45, "volume": 81262.0}, {"date": "2021-07-16", "close": 28.88, "volume": 149411.0}, {"date": "2021-07-19", "close": 28.06, "volume": 242023.0}, {"date": "2021-07-20", "close": 29.46, "volume": 217791.0}, {"date": "2021-07-21", "close": 30.39, "volume": 225214.0}, {"date": "2021-07-22", "close": 30.83, "volume": 219436.0}, {"date": "2021-07-23", "close": 31.39, "volume": 141127.0}, {"date": "2021-07-26", "close": 32.55, "volume": 175555.0}, {"date": "2021-07-27", "close": 32.41, "volume": 196788.0}, {"date": "2021-07-28", "close": 33.2, "volume": 264147.0}, {"date": "2021-07-29", "close": 33.53, "volume": 163883.0}, {"date": "2021-07-30", "close": 32.72, "volume": 124977.0}, {"date": "2021-08-02", "close": 32.13, "volume": 127282.0}, {"date": "2021-08-03", "close": 31.51, "volume": 121163.0}, {"date": "2021-08-04", "close": 31.01, "volume": 93614.0}, {"date": "2021-08-05", "close": 31.46, "volume": 85405.0}, {"date": "2021-08-06", "close": 31.72, "volume": 82557.0}, {"date": "2021-08-09", "close": 30.87, "volume": 96094.0}, {"date": "2021-08-10", "close": 32.36, "volume": 237046.0}, {"date": "2021-08-11", "close": 32.18, "volume": 91630.0}, {"date": "2021-08-12", "close": 32.02, "volume": 59566.0}, {"date": "2021-08-13", "close": 31.92, "volume": 42350.0}, {"date": "2021-08-16", "close": 31.68, "volume": 56403.0}, {"date": "2021-08-17", "close": 31.43, "volume": 74537.0}, {"date": "2021-08-18", "close": 31.16, "volume": 75284.0}, {"date": "2021-08-19", "close": 31.06, "volume": 79054.0}, {"date": "2021-08-20", "close": 31.23, "volume": 82510.0}, {"date": "2021-08-23", "close": 31.17, "volume": 93144.0}, {"date": "2021-08-24", "close": 31.48, "volume": 69703.0}, {"date": "2021-08-25", "close": 31.5, "volume": 75419.0}, {"date": "2021-08-26", "close": 31.57, "volume": 86578.0}, {"date": "2021-08-27", "close": 32.11, "volume": 153204.0}, {"date": "2021-08-30", "close": 32.36, "volume": 60780.0}, {"date": "2021-08-31", "close": 32.11, "volume": 64306.0}, {"date": "2021-09-01", "close": 32.25, "volume": 62684.0}, {"date": "2021-09-02", "close": 32.0, "volume": 111315.0}, {"date": "2021-09-03", "close": 31.82, "volume": 50490.0}, {"date": "2021-09-07", "close": 30.9, "volume": 59569.0}, {"date": "2021-09-08", "close": 30.88, "volume": 76079.0}, {"date": "2021-09-09", "close": 30.51, "volume": 81635.0}, {"date": "2021-09-10", "close": 29.54, "volume": 89138.0}, {"date": "2021-09-13", "close": 30.04, "volume": 83052.0}, {"date": "2021-09-14", "close": 29.6, "volume": 70660.0}, {"date": "2021-09-15", "close": 30.0, "volume": 87681.0}, {"date": "2021-09-16", "close": 29.8, "volume": 116162.0}, {"date": "2021-09-17", "close": 29.91, "volume": 412076.0}, {"date": "2021-09-20", "close": 29.14, "volume": 121881.0}, {"date": "2021-09-21", "close": 28.69, "volume": 108103.0}, {"date": "2021-09-22", "close": 29.04, "volume": 77585.0}, {"date": "2021-09-23", "close": 30.01, "volume": 77014.0}, {"date": "2021-09-24", "close": 29.95, "volume": 78034.0}, {"date": "2021-09-27", "close": 30.91, "volume": 81627.0}, {"date": "2021-09-28", "close": 30.75, "volume": 90474.0}, {"date": "2021-09-29", "close": 31.42, "volume": 119208.0}, {"date": "2021-09-30", "close": 32.36, "volume": 281674.0}, {"date": "2021-10-01", "close": 32.46, "volume": 117978.0}, {"date": "2021-10-04", "close": 31.99, "volume": 83506.0}, {"date": "2021-10-05", "close": 32.75, "volume": 77038.0}, {"date": "2021-10-06", "close": 32.2, "volume": 83808.0}, {"date": "2021-10-07", "close": 32.99, "volume": 56329.0}, {"date": "2021-10-08", "close": 32.93, "volume": 37161.0}, {"date": "2021-10-11", "close": 32.48, "volume": 39677.0}, {"date": "2021-10-12", "close": 32.78, "volume": 40864.0}, {"date": "2021-10-13", "close": 31.64, "volume": 85514.0}, {"date": "2021-10-14", "close": 31.67, "volume": 105760.0}, {"date": "2021-10-15", "close": 31.43, "volume": 386276.0}, {"date": "2021-10-18", "close": 32.85, "volume": 128164.0}, {"date": "2021-10-19", "close": 33.03, "volume": 75672.0}, {"date": "2021-10-20", "close": 33.46, "volume": 55778.0}, {"date": "2021-10-21", "close": 34.25, "volume": 89755.0}, {"date": "2021-10-22", "close": 34.51, "volume": 95013.0}, {"date": "2021-10-25", "close": 34.5, "volume": 102501.0}, {"date": "2021-10-26", "close": 34.77, "volume": 120158.0}, {"date": "2021-10-27", "close": 33.3, "volume": 87360.0}, {"date": "2021-10-28", "close": 32.64, "volume": 79830.0}, {"date": "2021-10-29", "close": 33.35, "volume": 128916.0}, {"date": "2021-11-01", "close": 33.59, "volume": 121334.0}, {"date": "2021-11-02", "close": 34.02, "volume": 122771.0}, {"date": "2021-11-03", "close": 35.06, "volume": 158477.0}, {"date": "2021-11-04", "close": 35.67, "volume": 122794.0}, {"date": "2021-11-05", "close": 36.9, "volume": 108287.0}, {"date": "2021-11-08", "close": 36.78, "volume": 79465.0}, {"date": "2021-11-09", "close": 37.0, "volume": 109787.0}, {"date": "2021-11-10", "close": 37.14, "volume": 127799.0}, {"date": "2021-11-11", "close": 38.01, "volume": 107866.0}, {"date": "2021-11-12", "close": 38.46, "volume": 130225.0}, {"date": "2021-11-15", "close": 37.74, "volume": 84428.0}, {"date": "2021-11-16", "close": 37.76, "volume": 73176.0}, {"date": "2021-11-17", "close": 37.26, "volume": 96222.0}, {"date": "2021-11-18", "close": 36.09, "volume": 170498.0}, {"date": "2021-11-19", "close": 35.61, "volume": 95135.0}, {"date": "2021-11-22", "close": 35.94, "volume": 69446.0}, {"date": "2021-11-23", "close": 36.26, "volume": 80513.0}, {"date": "2021-11-24", "close": 36.1, "volume": 45178.0}, {"date": "2021-11-26", "close": 35.21, "volume": 82854.0}, {"date": "2021-11-29", "close": 34.37, "volume": 121546.0}, {"date": "2021-11-30", "close": 33.12, "volume": 164053.0}, {"date": "2021-12-01", "close": 31.92, "volume": 116754.0}, {"date": "2021-12-02", "close": 33.07, "volume": 64565.0}, {"date": "2021-12-03", "close": 33.05, "volume": 96673.0}, {"date": "2021-12-06", "close": 34.17, "volume": 77499.0}, {"date": "2021-12-07", "close": 34.49, "volume": 125240.0}, {"date": "2021-12-08", "close": 34.63, "volume": 70362.0}, {"date": "2021-12-09", "close": 34.19, "volume": 87393.0}, {"date": "2021-12-10", "close": 34.74, "volume": 99238.0}, {"date": "2021-12-13", "close": 33.49, "volume": 98165.0}, {"date": "2021-12-14", "close": 33.16, "volume": 84920.0}, {"date": "2021-12-15", "close": 33.42, "volume": 141644.0}, {"date": "2021-12-16", "close": 33.7, "volume": 137271.0}, {"date": "2021-12-17", "close": 33.93, "volume": 231528.0}, {"date": "2021-12-20", "close": 32.96, "volume": 133761.0}, {"date": "2021-12-21", "close": 34.15, "volume": 113547.0}, {"date": "2021-12-22", "close": 34.64, "volume": 98844.0}, {"date": "2021-12-23", "close": 34.76, "volume": 43995.0}, {"date": "2021-12-27", "close": 35.55, "volume": 61300.0}, {"date": "2021-12-28", "close": 35.87, "volume": 63603.0}, {"date": "2021-12-29", "close": 36.4, "volume": 82732.0}, {"date": "2021-12-30", "close": 36.52, "volume": 88566.0}, {"date": "2021-12-31", "close": 37.0, "volume": 99954.0}, {"date": "2022-01-03", "close": 36.87, "volume": 89249.0}, {"date": "2022-01-04", "close": 36.71, "volume": 198856.0}, {"date": "2022-01-05", "close": 36.27, "volume": 82043.0}, {"date": "2022-01-06", "close": 36.24, "volume": 81424.0}, {"date": "2022-01-07", "close": 35.77, "volume": 70696.0}, {"date": "2022-01-10", "close": 35.62, "volume": 55081.0}, {"date": "2022-01-11", "close": 36.12, "volume": 91289.0}, {"date": "2022-01-12", "close": 35.38, "volume": 68204.0}, {"date": "2022-01-13", "close": 35.57, "volume": 61498.0}, {"date": "2022-01-14", "close": 35.37, "volume": 47832.0}, {"date": "2022-01-18", "close": 35.33, "volume": 85290.0}, {"date": "2022-01-19", "close": 35.01, "volume": 83472.0}, {"date": "2022-01-20", "close": 34.43, "volume": 46811.0}, {"date": "2022-01-21", "close": 33.95, "volume": 81811.0}, {"date": "2022-01-24", "close": 34.72, "volume": 90266.0}, {"date": "2022-01-25", "close": 34.39, "volume": 112273.0}, {"date": "2022-01-26", "close": 34.3, "volume": 105387.0}, {"date": "2022-01-27", "close": 34.21, "volume": 99480.0}, {"date": "2022-01-28", "close": 34.39, "volume": 72244.0}, {"date": "2022-01-31", "close": 34.76, "volume": 94626.0}, {"date": "2022-02-01", "close": 34.97, "volume": 80547.0}, {"date": "2022-02-02", "close": 34.18, "volume": 97630.0}, {"date": "2022-02-03", "close": 33.59, "volume": 79865.0}, {"date": "2022-02-04", "close": 33.09, "volume": 91860.0}, {"date": "2022-02-07", "close": 32.91, "volume": 94652.0}, {"date": "2022-02-08", "close": 33.9, "volume": 82656.0}, {"date": "2022-02-09", "close": 33.3, "volume": 80210.0}, {"date": "2022-02-10", "close": 32.74, "volume": 107502.0}, {"date": "2022-02-11", "close": 32.34, "volume": 64326.0}, {"date": "2022-02-14", "close": 32.13, "volume": 106114.0}, {"date": "2022-02-15", "close": 32.62, "volume": 91575.0}, {"date": "2022-02-16", "close": 32.51, "volume": 41695.0}, {"date": "2022-02-17", "close": 32.53, "volume": 58739.0}, {"date": "2022-02-18", "close": 32.69, "volume": 51035.0}, {"date": "2022-02-22", "close": 32.23, "volume": 62029.0}, {"date": "2022-02-23", "close": 31.83, "volume": 65168.0}, {"date": "2022-02-24", "close": 31.86, "volume": 65327.0}, {"date": "2022-02-25", "close": 32.86, "volume": 52146.0}, {"date": "2022-02-28", "close": 32.51, "volume": 160681.0}, {"date": "2022-03-01", "close": 30.7, "volume": 198831.0}, {"date": "2022-03-02", "close": 32.0, "volume": 106200.0}, {"date": "2022-03-03", "close": 32.79, "volume": 121157.0}, {"date": "2022-03-04", "close": 32.24, "volume": 84734.0}, {"date": "2022-03-07", "close": 31.9, "volume": 104133.0}, {"date": "2022-03-08", "close": 30.82, "volume": 95752.0}, {"date": "2022-03-09", "close": 31.97, "volume": 60410.0}, {"date": "2022-03-10", "close": 31.83, "volume": 74228.0}, {"date": "2022-03-11", "close": 31.03, "volume": 115455.0}, {"date": "2022-03-14", "close": 31.35, "volume": 95638.0}, {"date": "2022-03-15", "close": 31.95, "volume": 66461.0}, {"date": "2022-03-16", "close": 32.3, "volume": 66130.0}, {"date": "2022-03-17", "close": 32.83, "volume": 56605.0}, {"date": "2022-03-18", "close": 33.13, "volume": 216358.0}, {"date": "2022-03-21", "close": 33.1, "volume": 51253.0}, {"date": "2022-03-22", "close": 32.66, "volume": 64822.0}, {"date": "2022-03-23", "close": 32.07, "volume": 51856.0}, {"date": "2022-03-24", "close": 32.22, "volume": 53055.0}, {"date": "2022-03-25", "close": 32.45, "volume": 69599.0}, {"date": "2022-03-28", "close": 31.83, "volume": 66914.0}, {"date": "2022-03-29", "close": 32.62, "volume": 173126.0}, {"date": "2022-03-30", "close": 32.02, "volume": 81147.0}, {"date": "2022-03-31", "close": 32.09, "volume": 102570.0}, {"date": "2022-04-01", "close": 32.41, "volume": 69700.0}, {"date": "2022-04-04", "close": 32.18, "volume": 78874.0}, {"date": "2022-04-05", "close": 31.5, "volume": 99916.0}, {"date": "2022-04-06", "close": 31.24, "volume": 101265.0}, {"date": "2022-04-07", "close": 30.91, "volume": 231671.0}, {"date": "2022-04-08", "close": 30.77, "volume": 94259.0}, {"date": "2022-04-11", "close": 30.75, "volume": 85606.0}, {"date": "2022-04-12", "close": 31.01, "volume": 59646.0}, {"date": "2022-04-13", "close": 31.48, "volume": 50892.0}, {"date": "2022-04-14", "close": 31.31, "volume": 84908.0}, {"date": "2022-04-18", "close": 31.57, "volume": 112020.0}, {"date": "2022-04-19", "close": 32.89, "volume": 79374.0}, {"date": "2022-04-20", "close": 32.81, "volume": 114186.0}, {"date": "2022-04-21", "close": 32.45, "volume": 88198.0}, {"date": "2022-04-22", "close": 31.44, "volume": 61146.0}, {"date": "2022-04-25", "close": 31.37, "volume": 80722.0}, {"date": "2022-04-26", "close": 30.18, "volume": 90755.0}, {"date": "2022-04-27", "close": 30.51, "volume": 88512.0}, {"date": "2022-04-28", "close": 30.93, "volume": 108173.0}, {"date": "2022-04-29", "close": 29.54, "volume": 135893.0}, {"date": "2022-05-02", "close": 28.75, "volume": 195797.0}, {"date": "2022-05-03", "close": 28.95, "volume": 149544.0}, {"date": "2022-05-04", "close": 28.89, "volume": 173771.0}, {"date": "2022-05-05", "close": 27.76, "volume": 358597.0}, {"date": "2022-05-06", "close": 27.9, "volume": 255966.0}, {"date": "2022-05-09", "close": 27.77, "volume": 243315.0}, {"date": "2022-05-10", "close": 27.2, "volume": 155812.0}, {"date": "2022-05-11", "close": 27.19, "volume": 175776.0}, {"date": "2022-05-12", "close": 27.61, "volume": 170627.0}, {"date": "2022-05-13", "close": 28.33, "volume": 160082.0}, {"date": "2022-05-16", "close": 28.28, "volume": 140880.0}, {"date": "2022-05-17", "close": 28.71, "volume": 116291.0}, {"date": "2022-05-18", "close": 27.63, "volume": 280144.0}, {"date": "2022-05-19", "close": 27.03, "volume": 182042.0}, {"date": "2022-05-20", "close": 26.84, "volume": 190862.0}, {"date": "2022-05-23", "close": 27.27, "volume": 105382.0}, {"date": "2022-05-24", "close": 27.64, "volume": 135112.0}, {"date": "2022-05-25", "close": 27.78, "volume": 190130.0}, {"date": "2022-05-26", "close": 28.37, "volume": 177661.0}, {"date": "2022-05-27", "close": 28.78, "volume": 91051.0}, {"date": "2022-05-31", "close": 28.18, "volume": 401829.0}, {"date": "2022-06-01", "close": 28.76, "volume": 135899.0}, {"date": "2022-06-02", "close": 29.07, "volume": 130331.0}, {"date": "2022-06-03", "close": 29.02, "volume": 92204.0}, {"date": "2022-06-06", "close": 29.31, "volume": 92045.0}, {"date": "2022-06-07", "close": 29.76, "volume": 177370.0}, {"date": "2022-06-08", "close": 28.89, "volume": 126458.0}, {"date": "2022-06-09", "close": 28.96, "volume": 91232.0}, {"date": "2022-06-10", "close": 28.33, "volume": 96644.0}, {"date": "2022-06-13", "close": 26.89, "volume": 101621.0}, {"date": "2022-06-14", "close": 26.49, "volume": 103652.0}, {"date": "2022-06-15", "close": 26.54, "volume": 130410.0}, {"date": "2022-06-16", "close": 25.61, "volume": 181101.0}, {"date": "2022-06-17", "close": 25.82, "volume": 243345.0}, {"date": "2022-06-21", "close": 26.29, "volume": 417112.0}, {"date": "2022-06-22", "close": 25.84, "volume": 216084.0}, {"date": "2022-06-23", "close": 26.39, "volume": 124976.0}, {"date": "2022-06-24", "close": 27.01, "volume": 347682.0}, {"date": "2022-06-27", "close": 27.08, "volume": 158909.0}, {"date": "2022-06-28", "close": 27.03, "volume": 99277.0}, {"date": "2022-06-29", "close": 27.34, "volume": 161996.0}, {"date": "2022-06-30", "close": 27.69, "volume": 118437.0}, {"date": "2022-07-01", "close": 27.95, "volume": 131053.0}, {"date": "2022-07-05", "close": 26.91, "volume": 152867.0}, {"date": "2022-07-06", "close": 26.61, "volume": 101904.0}, {"date": "2022-07-07", "close": 26.98, "volume": 71628.0}, {"date": "2022-07-08", "close": 26.77, "volume": 71860.0}, {"date": "2022-07-11", "close": 26.64, "volume": 84786.0}, {"date": "2022-07-12", "close": 26.65, "volume": 73280.0}, {"date": "2022-07-13", "close": 26.25, "volume": 58976.0}, {"date": "2022-07-14", "close": 25.94, "volume": 103427.0}, {"date": "2022-07-15", "close": 26.47, "volume": 81849.0}, {"date": "2022-07-18", "close": 26.17, "volume": 63144.0}, {"date": "2022-07-19", "close": 26.96, "volume": 71026.0}, {"date": "2022-07-20", "close": 27.05, "volume": 80207.0}, {"date": "2022-07-21", "close": 27.48, "volume": 48229.0}, {"date": "2022-07-22", "close": 27.72, "volume": 109094.0}, {"date": "2022-07-25", "close": 27.72, "volume": 85215.0}, {"date": "2022-07-26", "close": 27.84, "volume": 62293.0}, {"date": "2022-07-27", "close": 28.33, "volume": 83996.0}, {"date": "2022-07-28", "close": 28.98, "volume": 81272.0}, {"date": "2022-07-29", "close": 29.6, "volume": 133319.0}, {"date": "2022-08-01", "close": 29.94, "volume": 106889.0}, {"date": "2022-08-02", "close": 28.9, "volume": 61360.0}, {"date": "2022-08-03", "close": 29.02, "volume": 60375.0}, {"date": "2022-08-04", "close": 28.68, "volume": 66240.0}, {"date": "2022-08-05", "close": 28.49, "volume": 45393.0}, {"date": "2022-08-08", "close": 28.48, "volume": 76225.0}, {"date": "2022-08-09", "close": 28.46, "volume": 74910.0}, {"date": "2022-08-10", "close": 28.71, "volume": 51512.0}, {"date": "2022-08-11", "close": 29.02, "volume": 62834.0}, {"date": "2022-08-12", "close": 29.55, "volume": 69129.0}, {"date": "2022-08-15", "close": 29.75, "volume": 56749.0}, {"date": "2022-08-16", "close": 30.06, "volume": 95674.0}, {"date": "2022-08-17", "close": 29.98, "volume": 87757.0}, {"date": "2022-08-18", "close": 30.27, "volume": 60329.0}, {"date": "2022-08-19", "close": 29.95, "volume": 96488.0}, {"date": "2022-08-22", "close": 29.48, "volume": 61177.0}, {"date": "2022-08-23", "close": 29.55, "volume": 76708.0}, {"date": "2022-08-24", "close": 29.34, "volume": 64447.0}, {"date": "2022-08-25", "close": 29.26, "volume": 47205.0}, {"date": "2022-08-26", "close": 28.13, "volume": 70430.0}, {"date": "2022-08-29", "close": 27.81, "volume": 47353.0}, {"date": "2022-08-30", "close": 27.49, "volume": 41952.0}, {"date": "2022-08-31", "close": 27.52, "volume": 115167.0}, {"date": "2022-09-01", "close": 26.88, "volume": 47351.0}, {"date": "2022-09-02", "close": 26.81, "volume": 66567.0}, {"date": "2022-09-06", "close": 26.44, "volume": 56294.0}, {"date": "2022-09-07", "close": 26.97, "volume": 78247.0}, {"date": "2022-09-08", "close": 26.63, "volume": 70839.0}, {"date": "2022-09-09", "close": 27.31, "volume": 75825.0}, {"date": "2022-09-12", "close": 27.61, "volume": 48117.0}, {"date": "2022-09-13", "close": 26.64, "volume": 79428.0}, {"date": "2022-09-14", "close": 26.18, "volume": 88377.0}, {"date": "2022-09-15", "close": 25.96, "volume": 94926.0}, {"date": "2022-09-16", "close": 26.21, "volume": 318357.0}, {"date": "2022-09-19", "close": 26.75, "volume": 83142.0}, {"date": "2022-09-20", "close": 26.5, "volume": 105518.0}, {"date": "2022-09-21", "close": 26.5, "volume": 172079.0}, {"date": "2022-09-22", "close": 26.17, "volume": 99696.0}, {"date": "2022-09-23", "close": 25.73, "volume": 152468.0}, {"date": "2022-09-26", "close": 25.27, "volume": 176819.0}, {"date": "2022-09-27", "close": 24.85, "volume": 174603.0}, {"date": "2022-09-28", "close": 25.73, "volume": 177137.0}, {"date": "2022-09-29", "close": 24.82, "volume": 196343.0}, {"date": "2022-09-30", "close": 25.07, "volume": 179521.0}, {"date": "2022-10-03", "close": 25.98, "volume": 125156.0}, {"date": "2022-10-04", "close": 27.01, "volume": 103890.0}, {"date": "2022-10-05", "close": 27.04, "volume": 69734.0}, {"date": "2022-10-06", "close": 26.61, "volume": 78230.0}, {"date": "2022-10-07", "close": 25.83, "volume": 132404.0}, {"date": "2022-10-10", "close": 26.22, "volume": 94699.0}, {"date": "2022-10-11", "close": 26.45, "volume": 70462.0}, {"date": "2022-10-12", "close": 25.93, "volume": 83293.0}, {"date": "2022-10-13", "close": 26.72, "volume": 105309.0}, {"date": "2022-10-14", "close": 26.6, "volume": 83336.0}, {"date": "2022-10-17", "close": 27.23, "volume": 93359.0}, {"date": "2022-10-18", "close": 27.82, "volume": 92101.0}, {"date": "2022-10-19", "close": 27.78, "volume": 106520.0}, {"date": "2022-10-20", "close": 27.21, "volume": 95286.0}, {"date": "2022-10-21", "close": 28.15, "volume": 102542.0}, {"date": "2022-10-24", "close": 28.22, "volume": 90447.0}, {"date": "2022-10-25", "close": 28.51, "volume": 81984.0}, {"date": "2022-10-26", "close": 28.6, "volume": 89180.0}, {"date": "2022-10-27", "close": 22.53, "volume": 436681.0}, {"date": "2022-10-28", "close": 23.41, "volume": 274306.0}, {"date": "2022-10-31", "close": 22.85, "volume": 272354.0}, {"date": "2022-11-01", "close": 24.6, "volume": 182595.0}, {"date": "2022-11-02", "close": 23.69, "volume": 181124.0}, {"date": "2022-11-03", "close": 23.91, "volume": 117578.0}, {"date": "2022-11-04", "close": 24.85, "volume": 147615.0}, {"date": "2022-11-07", "close": 25.4, "volume": 88466.0}, {"date": "2022-11-08", "close": 25.2, "volume": 90003.0}, {"date": "2022-11-09", "close": 25.53, "volume": 92531.0}, {"date": "2022-11-10", "close": 26.58, "volume": 117784.0}, {"date": "2022-11-11", "close": 26.53, "volume": 67689.0}, {"date": "2022-11-14", "close": 26.4, "volume": 74414.0}, {"date": "2022-11-15", "close": 26.5, "volume": 101735.0}, {"date": "2022-11-16", "close": 26.27, "volume": 72381.0}, {"date": "2022-11-17", "close": 26.49, "volume": 90314.0}, {"date": "2022-11-18", "close": 26.55, "volume": 86912.0}, {"date": "2022-11-21", "close": 26.92, "volume": 104823.0}, {"date": "2022-11-22", "close": 27.24, "volume": 82546.0}, {"date": "2022-11-23", "close": 27.09, "volume": 120897.0}, {"date": "2022-11-25", "close": 27.2, "volume": 27780.0}, {"date": "2022-11-28", "close": 26.53, "volume": 74647.0}, {"date": "2022-11-29", "close": 26.91, "volume": 57866.0}, {"date": "2022-11-30", "close": 27.35, "volume": 186453.0}, {"date": "2022-12-01", "close": 27.45, "volume": 104568.0}, {"date": "2022-12-02", "close": 28.01, "volume": 148394.0}, {"date": "2022-12-05", "close": 28.0, "volume": 151864.0}, {"date": "2022-12-06", "close": 28.31, "volume": 83945.0}, {"date": "2022-12-07", "close": 28.08, "volume": 78527.0}, {"date": "2022-12-08", "close": 27.75, "volume": 95427.0}, {"date": "2022-12-09", "close": 27.4, "volume": 111212.0}, {"date": "2022-12-12", "close": 27.6, "volume": 104134.0}, {"date": "2022-12-13", "close": 27.7, "volume": 211329.0}, {"date": "2022-12-14", "close": 27.39, "volume": 122641.0}, {"date": "2022-12-15", "close": 26.68, "volume": 119662.0}, {"date": "2022-12-16", "close": 27.08, "volume": 249521.0}, {"date": "2022-12-19", "close": 26.72, "volume": 124313.0}, {"date": "2022-12-20", "close": 27.13, "volume": 125555.0}, {"date": "2022-12-21", "close": 27.42, "volume": 189276.0}, {"date": "2022-12-22", "close": 27.22, "volume": 162011.0}, {"date": "2022-12-23", "close": 27.75, "volume": 70911.0}, {"date": "2022-12-27", "close": 27.9, "volume": 60875.0}, {"date": "2022-12-28", "close": 27.46, "volume": 74450.0}, {"date": "2022-12-29", "close": 27.81, "volume": 112447.0}, {"date": "2022-12-30", "close": 27.74, "volume": 80325.0}, {"date": "2023-01-03", "close": 28.0, "volume": 174260.0}, {"date": "2023-01-04", "close": 28.06, "volume": 102376.0}, {"date": "2023-01-05", "close": 28.2, "volume": 140931.0}, {"date": "2023-01-06", "close": 28.6, "volume": 92753.0}, {"date": "2023-01-09", "close": 28.55, "volume": 104102.0}, {"date": "2023-01-10", "close": 29.08, "volume": 61451.0}, {"date": "2023-01-11", "close": 29.26, "volume": 295708.0}, {"date": "2023-01-12", "close": 29.92, "volume": 132511.0}, {"date": "2023-01-13", "close": 30.33, "volume": 109248.0}, {"date": "2023-01-17", "close": 30.12, "volume": 65807.0}, {"date": "2023-01-18", "close": 29.58, "volume": 103637.0}, {"date": "2023-01-19", "close": 29.55, "volume": 94248.0}, {"date": "2023-01-20", "close": 29.68, "volume": 104004.0}, {"date": "2023-01-23", "close": 29.61, "volume": 114809.0}, {"date": "2023-01-24", "close": 29.24, "volume": 135523.0}, {"date": "2023-01-25", "close": 29.44, "volume": 124185.0}, {"date": "2023-01-26", "close": 29.74, "volume": 76680.0}, {"date": "2023-01-27", "close": 29.73, "volume": 66014.0}, {"date": "2023-01-30", "close": 30.13, "volume": 66747.0}, {"date": "2023-01-31", "close": 30.79, "volume": 139640.0}, {"date": "2023-02-01", "close": 31.3, "volume": 110181.0}, {"date": "2023-02-02", "close": 31.51, "volume": 101192.0}, {"date": "2023-02-03", "close": 31.32, "volume": 87498.0}, {"date": "2023-02-06", "close": 30.91, "volume": 142152.0}, {"date": "2023-02-07", "close": 30.94, "volume": 107232.0}, {"date": "2023-02-08", "close": 30.63, "volume": 65348.0}, {"date": "2023-02-09", "close": 30.13, "volume": 65678.0}, {"date": "2023-02-10", "close": 30.11, "volume": 96027.0}, {"date": "2023-02-13", "close": 30.51, "volume": 57988.0}, {"date": "2023-02-14", "close": 30.56, "volume": 134960.0}, {"date": "2023-02-15", "close": 31.11, "volume": 188850.0}, {"date": "2023-02-16", "close": 31.02, "volume": 156887.0}, {"date": "2023-02-17", "close": 31.11, "volume": 133468.0}, {"date": "2023-02-21", "close": 30.36, "volume": 133555.0}, {"date": "2023-02-22", "close": 30.3, "volume": 115651.0}, {"date": "2023-02-23", "close": 29.53, "volume": 206244.0}, {"date": "2023-02-24", "close": 29.4, "volume": 204656.0}, {"date": "2023-02-27", "close": 29.65, "volume": 124174.0}, {"date": "2023-02-28", "close": 29.99, "volume": 194236.0}, {"date": "2023-03-01", "close": 30.3, "volume": 102548.0}, {"date": "2023-03-02", "close": 30.05, "volume": 71634.0}, {"date": "2023-03-03", "close": 30.26, "volume": 98596.0}, {"date": "2023-03-06", "close": 29.56, "volume": 117277.0}, {"date": "2023-03-07", "close": 29.46, "volume": 128531.0}, {"date": "2023-03-08", "close": 29.69, "volume": 75927.0}, {"date": "2023-03-09", "close": 29.38, "volume": 105187.0}, {"date": "2023-03-10", "close": 29.02, "volume": 179644.0}, {"date": "2023-03-13", "close": 28.54, "volume": 199424.0}, {"date": "2023-03-14", "close": 29.36, "volume": 221111.0}, {"date": "2023-03-15", "close": 27.61, "volume": 231280.0}, {"date": "2023-03-16", "close": 27.82, "volume": 117356.0}, {"date": "2023-03-17", "close": 26.85, "volume": 219382.0}, {"date": "2023-03-20", "close": 26.88, "volume": 113886.0}, {"date": "2023-03-21", "close": 27.54, "volume": 130681.0}, {"date": "2023-03-22", "close": 26.91, "volume": 98297.0}, {"date": "2023-03-23", "close": 26.69, "volume": 70989.0}, {"date": "2023-03-24", "close": 27.04, "volume": 113005.0}, {"date": "2023-03-27", "close": 27.19, "volume": 82768.0}, {"date": "2023-03-28", "close": 27.31, "volume": 95022.0}, {"date": "2023-03-29", "close": 27.36, "volume": 143147.0}, {"date": "2023-03-30", "close": 27.43, "volume": 73016.0}, {"date": "2023-03-31", "close": 27.86, "volume": 228980.0}, {"date": "2023-04-03", "close": 27.96, "volume": 140063.0}, {"date": "2023-04-04", "close": 27.09, "volume": 75624.0}, {"date": "2023-04-05", "close": 27.02, "volume": 62387.0}, {"date": "2023-04-06", "close": 26.88, "volume": 66709.0}, {"date": "2023-04-10", "close": 26.91, "volume": 96787.0}, {"date": "2023-04-11", "close": 27.1, "volume": 77577.0}, {"date": "2023-04-12", "close": 26.99, "volume": 69186.0}, {"date": "2023-04-13", "close": 27.11, "volume": 57338.0}, {"date": "2023-04-14", "close": 27.06, "volume": 77700.0}, {"date": "2023-04-17", "close": 27.28, "volume": 39416.0}, {"date": "2023-04-18", "close": 27.34, "volume": 79651.0}, {"date": "2023-04-19", "close": 27.21, "volume": 47492.0}, {"date": "2023-04-20", "close": 27.13, "volume": 113282.0}, {"date": "2023-04-21", "close": 26.96, "volume": 93800.0}, {"date": "2023-04-24", "close": 26.75, "volume": 52569.0}, {"date": "2023-04-25", "close": 26.15, "volume": 62367.0}, {"date": "2023-04-26", "close": 25.3, "volume": 98309.0}, {"date": "2023-04-27", "close": 25.28, "volume": 90654.0}, {"date": "2023-04-28", "close": 25.41, "volume": 99092.0}, {"date": "2023-05-01", "close": 26.08, "volume": 111534.0}, {"date": "2023-05-02", "close": 25.73, "volume": 125703.0}, {"date": "2023-05-03", "close": 25.67, "volume": 105843.0}, {"date": "2023-05-04", "close": 25.05, "volume": 81126.0}, {"date": "2023-05-05", "close": 25.35, "volume": 104360.0}, {"date": "2023-05-08", "close": 25.48, "volume": 62842.0}, {"date": "2023-05-09", "close": 25.22, "volume": 44339.0}, {"date": "2023-05-10", "close": 25.18, "volume": 65368.0}, {"date": "2023-05-11", "close": 25.58, "volume": 124449.0}, {"date": "2023-05-12", "close": 25.38, "volume": 64604.0}, {"date": "2023-05-15", "close": 25.62, "volume": 60781.0}, {"date": "2023-05-16", "close": 25.33, "volume": 116328.0}, {"date": "2023-05-17", "close": 25.43, "volume": 143290.0}, {"date": "2023-05-18", "close": 25.59, "volume": 81480.0}, {"date": "2023-05-19", "close": 25.42, "volume": 88933.0}, {"date": "2023-05-22", "close": 26.25, "volume": 90895.0}, {"date": "2023-05-23", "close": 26.23, "volume": 117770.0}, {"date": "2023-05-24", "close": 26.03, "volume": 99186.0}, {"date": "2023-05-25", "close": 25.49, "volume": 95844.0}, {"date": "2023-05-26", "close": 25.62, "volume": 64216.0}, {"date": "2023-05-30", "close": 25.75, "volume": 41999.0}, {"date": "2023-05-31", "close": 25.31, "volume": 185557.0}, {"date": "2023-06-01", "close": 25.52, "volume": 67159.0}, {"date": "2023-06-02", "close": 26.71, "volume": 124373.0}, {"date": "2023-06-05", "close": 26.6, "volume": 74915.0}, {"date": "2023-06-06", "close": 27.53, "volume": 101083.0}, {"date": "2023-06-07", "close": 28.77, "volume": 163866.0}, {"date": "2023-06-08", "close": 28.2, "volume": 150690.0}, {"date": "2023-06-09", "close": 27.7, "volume": 87679.0}, {"date": "2023-06-12", "close": 27.5, "volume": 89984.0}, {"date": "2023-06-13", "close": 27.62, "volume": 78333.0}, {"date": "2023-06-14", "close": 27.32, "volume": 99907.0}, {"date": "2023-06-15", "close": 27.34, "volume": 99058.0}, {"date": "2023-06-16", "close": 26.98, "volume": 242454.0}, {"date": "2023-06-20", "close": 26.42, "volume": 150985.0}, {"date": "2023-06-21", "close": 25.97, "volume": 144783.0}, {"date": "2023-06-22", "close": 26.13, "volume": 170344.0}, {"date": "2023-06-23", "close": 25.73, "volume": 316295.0}, {"date": "2023-06-26", "close": 26.12, "volume": 93400.0}, {"date": "2023-06-27", "close": 26.6, "volume": 97665.0}, {"date": "2023-06-28", "close": 26.73, "volume": 100728.0}, {"date": "2023-06-29", "close": 27.46, "volume": 94268.0}, {"date": "2023-06-30", "close": 27.49, "volume": 74863.0}, {"date": "2023-07-03", "close": 27.86, "volume": 39227.0}, {"date": "2023-07-05", "close": 27.53, "volume": 79674.0}, {"date": "2023-07-06", "close": 27.25, "volume": 94663.0}, {"date": "2023-07-07", "close": 27.49, "volume": 93723.0}, {"date": "2023-07-10", "close": 27.33, "volume": 81529.0}, {"date": "2023-07-11", "close": 26.92, "volume": 100205.0}, {"date": "2023-07-12", "close": 27.64, "volume": 287816.0}, {"date": "2023-07-13", "close": 27.46, "volume": 83936.0}, {"date": "2023-07-14", "close": 27.56, "volume": 73063.0}, {"date": "2023-07-17", "close": 27.54, "volume": 73977.0}, {"date": "2023-07-18", "close": 27.7, "volume": 61897.0}, {"date": "2023-07-19", "close": 27.79, "volume": 102447.0}, {"date": "2023-07-20", "close": 27.86, "volume": 50659.0}, {"date": "2023-07-21", "close": 27.68, "volume": 77242.0}, {"date": "2023-07-24", "close": 27.97, "volume": 85459.0}, {"date": "2023-07-25", "close": 28.44, "volume": 323746.0}, {"date": "2023-07-26", "close": 27.89, "volume": 196480.0}, {"date": "2023-07-27", "close": 27.25, "volume": 249355.0}, {"date": "2023-07-28", "close": 27.32, "volume": 241976.0}, {"date": "2023-07-31", "close": 25.76, "volume": 196475.0}, {"date": "2023-08-01", "close": 25.86, "volume": 196066.0}, {"date": "2023-08-02", "close": 26.37, "volume": 187914.0}, {"date": "2023-08-03", "close": 25.83, "volume": 101254.0}, {"date": "2023-08-04", "close": 25.69, "volume": 152649.0}, {"date": "2023-08-07", "close": 25.54, "volume": 123549.0}, {"date": "2023-08-08", "close": 25.5, "volume": 82644.0}, {"date": "2023-08-09", "close": 25.65, "volume": 96562.0}, {"date": "2023-08-10", "close": 25.83, "volume": 80110.0}, {"date": "2023-08-11", "close": 26.34, "volume": 94767.0}, {"date": "2023-08-14", "close": 26.18, "volume": 51176.0}, {"date": "2023-08-15", "close": 26.0, "volume": 55214.0}, {"date": "2023-08-16", "close": 25.68, "volume": 76226.0}, {"date": "2023-08-17", "close": 25.71, "volume": 75080.0}, {"date": "2023-08-18", "close": 25.56, "volume": 91961.0}, {"date": "2023-08-21", "close": 25.44, "volume": 49925.0}, {"date": "2023-08-22", "close": 25.54, "volume": 83115.0}, {"date": "2023-08-23", "close": 25.76, "volume": 49763.0}, {"date": "2023-08-24", "close": 25.73, "volume": 41594.0}, {"date": "2023-08-25", "close": 25.68, "volume": 44995.0}, {"date": "2023-08-28", "close": 25.88, "volume": 58392.0}, {"date": "2023-08-29", "close": 26.13, "volume": 43277.0}, {"date": "2023-08-30", "close": 26.12, "volume": 88784.0}, {"date": "2023-08-31", "close": 26.2, "volume": 185008.0}, {"date": "2023-09-01", "close": 26.47, "volume": 112677.0}, {"date": "2023-09-05", "close": 25.2, "volume": 100046.0}, {"date": "2023-09-06", "close": 24.82, "volume": 63490.0}, {"date": "2023-09-07", "close": 24.38, "volume": 122297.0}, {"date": "2023-09-08", "close": 24.3, "volume": 89437.0}, {"date": "2023-09-11", "close": 24.19, "volume": 69033.0}, {"date": "2023-09-12", "close": 24.21, "volume": 68788.0}, {"date": "2023-09-13", "close": 24.16, "volume": 82789.0}, {"date": "2023-09-14", "close": 24.83, "volume": 65640.0}, {"date": "2023-09-15", "close": 24.89, "volume": 216063.0}, {"date": "2023-09-18", "close": 24.86, "volume": 74173.0}, {"date": "2023-09-19", "close": 24.58, "volume": 70197.0}, {"date": "2023-09-20", "close": 24.39, "volume": 110482.0}, {"date": "2023-09-21", "close": 24.5, "volume": 60283.0}, {"date": "2023-09-22", "close": 24.15, "volume": 80628.0}, {"date": "2023-09-25", "close": 24.52, "volume": 88846.0}, {"date": "2023-09-26", "close": 24.2, "volume": 63546.0}, {"date": "2023-09-27", "close": 24.69, "volume": 116720.0}, {"date": "2023-09-28", "close": 24.78, "volume": 65092.0}, {"date": "2023-09-29", "close": 24.76, "volume": 92776.0}, {"date": "2023-10-02", "close": 24.65, "volume": 130949.0}, {"date": "2023-10-03", "close": 24.21, "volume": 94596.0}, {"date": "2023-10-04", "close": 24.1, "volume": 64836.0}, {"date": "2023-10-05", "close": 24.04, "volume": 108913.0}, {"date": "2023-10-06", "close": 24.05, "volume": 158667.0}, {"date": "2023-10-09", "close": 24.23, "volume": 46733.0}, {"date": "2023-10-10", "close": 24.19, "volume": 70286.0}, {"date": "2023-10-11", "close": 24.39, "volume": 58960.0}, {"date": "2023-10-12", "close": 24.4, "volume": 69274.0}, {"date": "2023-10-13", "close": 24.11, "volume": 100963.0}, {"date": "2023-10-16", "close": 24.1, "volume": 65433.0}, {"date": "2023-10-17", "close": 24.59, "volume": 109992.0}, {"date": "2023-10-18", "close": 24.34, "volume": 130153.0}, {"date": "2023-10-19", "close": 24.0, "volume": 88452.0}, {"date": "2023-10-20", "close": 23.47, "volume": 168160.0}, {"date": "2023-10-23", "close": 23.07, "volume": 380067.0}, {"date": "2023-10-24", "close": 23.08, "volume": 128043.0}, {"date": "2023-10-25", "close": 22.88, "volume": 99966.0}, {"date": "2023-10-26", "close": 23.22, "volume": 115631.0}, {"date": "2023-10-27", "close": 23.71, "volume": 148693.0}, {"date": "2023-10-30", "close": 24.17, "volume": 123454.0}, {"date": "2023-10-31", "close": 24.21, "volume": 215243.0}, {"date": "2023-11-01", "close": 23.84, "volume": 187398.0}, {"date": "2023-11-02", "close": 24.1, "volume": 146220.0}, {"date": "2023-11-03", "close": 24.61, "volume": 208167.0}, {"date": "2023-11-06", "close": 24.6, "volume": 109678.0}, {"date": "2023-11-07", "close": 24.26, "volume": 156029.0}, {"date": "2023-11-08", "close": 23.88, "volume": 110386.0}, {"date": "2023-11-09", "close": 23.28, "volume": 159342.0}, {"date": "2023-11-10", "close": 23.7, "volume": 177699.0}, {"date": "2023-11-13", "close": 23.55, "volume": 84126.0}, {"date": "2023-11-14", "close": 24.9, "volume": 159237.0}, {"date": "2023-11-15", "close": 24.66, "volume": 181908.0}, {"date": "2023-11-16", "close": 24.3, "volume": 202810.0}, {"date": "2023-11-17", "close": 24.67, "volume": 226651.0}, {"date": "2023-11-20", "close": 24.33, "volume": 117669.0}, {"date": "2023-11-21", "close": 24.04, "volume": 175856.0}, {"date": "2023-11-22", "close": 24.26, "volume": 103185.0}, {"date": "2023-11-24", "close": 24.55, "volume": 124899.0}, {"date": "2023-11-27", "close": 24.33, "volume": 125964.0}, {"date": "2023-11-28", "close": 24.4, "volume": 150225.0}, {"date": "2023-11-29", "close": 24.69, "volume": 144068.0}, {"date": "2023-11-30", "close": 25.63, "volume": 279315.0}, {"date": "2023-12-01", "close": 26.0, "volume": 180568.0}, {"date": "2023-12-04", "close": 25.9, "volume": 190597.0}, {"date": "2023-12-05", "close": 25.42, "volume": 150074.0}, {"date": "2023-12-06", "close": 25.21, "volume": 183918.0}, {"date": "2023-12-07", "close": 25.11, "volume": 202246.0}, {"date": "2023-12-08", "close": 25.64, "volume": 186429.0}, {"date": "2023-12-11", "close": 25.93, "volume": 458561.0}, {"date": "2023-12-12", "close": 26.06, "volume": 189052.0}, {"date": "2023-12-13", "close": 26.87, "volume": 184977.0}, {"date": "2023-12-14", "close": 26.9, "volume": 220838.0}, {"date": "2023-12-15", "close": 26.32, "volume": 453833.0}, {"date": "2023-12-18", "close": 26.19, "volume": 270921.0}, {"date": "2023-12-19", "close": 26.28, "volume": 262782.0}, {"date": "2023-12-20", "close": 25.86, "volume": 303278.0}, {"date": "2023-12-21", "close": 25.93, "volume": 184192.0}, {"date": "2023-12-22", "close": 26.1, "volume": 174683.0}, {"date": "2023-12-26", "close": 26.38, "volume": 103798.0}, {"date": "2023-12-27", "close": 26.26, "volume": 142183.0}, {"date": "2023-12-28", "close": 25.6, "volume": 237933.0}, {"date": "2023-12-29", "close": 25.33, "volume": 1341329.0}, {"date": "2024-01-02", "close": 25.71, "volume": 243025.0}, {"date": "2024-01-03", "close": 24.95, "volume": 237500.0}, {"date": "2024-01-04", "close": 24.91, "volume": 206653.0}, {"date": "2024-01-05", "close": 24.96, "volume": 206388.0}, {"date": "2024-01-08", "close": 24.96, "volume": 154366.0}, {"date": "2024-01-09", "close": 24.55, "volume": 150704.0}, {"date": "2024-01-10", "close": 24.57, "volume": 133857.0}, {"date": "2024-01-11", "close": 24.4, "volume": 178278.0}, {"date": "2024-01-12", "close": 24.32, "volume": 152456.0}, {"date": "2024-01-16", "close": 23.99, "volume": 112341.0}, {"date": "2024-01-17", "close": 24.25, "volume": 193791.0}, {"date": "2024-01-18", "close": 24.54, "volume": 118631.0}, {"date": "2024-01-19", "close": 24.87, "volume": 132705.0}, {"date": "2024-01-22", "close": 25.12, "volume": 117414.0}, {"date": "2024-01-23", "close": 24.96, "volume": 170776.0}, {"date": "2024-01-24", "close": 24.71, "volume": 165561.0}, {"date": "2024-01-25", "close": 24.79, "volume": 239037.0}, {"date": "2024-01-26", "close": 25.19, "volume": 268169.0}, {"date": "2024-01-29", "close": 25.29, "volume": 222478.0}, {"date": "2024-01-30", "close": 25.42, "volume": 205739.0}, {"date": "2024-01-31", "close": 24.68, "volume": 199401.0}, {"date": "2024-02-01", "close": 24.64, "volume": 255199.0}, {"date": "2024-02-02", "close": 24.9, "volume": 157803.0}, {"date": "2024-02-05", "close": 24.45, "volume": 165526.0}, {"date": "2024-02-06", "close": 24.4, "volume": 115162.0}, {"date": "2024-02-07", "close": 24.12, "volume": 310080.0}, {"date": "2024-02-08", "close": 24.4, "volume": 286385.0}, {"date": "2024-02-09", "close": 25.0, "volume": 221335.0}, {"date": "2024-02-12", "close": 25.35, "volume": 228985.0}, {"date": "2024-02-13", "close": 24.21, "volume": 317954.0}, {"date": "2024-02-14", "close": 24.74, "volume": 262833.0}, {"date": "2024-02-15", "close": 25.37, "volume": 296165.0}, {"date": "2024-02-16", "close": 25.22, "volume": 306838.0}, {"date": "2024-02-20", "close": 25.28, "volume": 247543.0}, {"date": "2024-02-21", "close": 25.63, "volume": 260092.0}, {"date": "2024-02-22", "close": 25.64, "volume": 313720.0}, {"date": "2024-02-23", "close": 25.84, "volume": 300509.0}, {"date": "2024-02-26", "close": 25.66, "volume": 241919.0}, {"date": "2024-02-27", "close": 25.72, "volume": 249908.0}, {"date": "2024-02-28", "close": 25.67, "volume": 298656.0}, {"date": "2024-02-29", "close": 23.5, "volume": 688962.0}, {"date": "2024-03-01", "close": 23.48, "volume": 544993.0}, {"date": "2024-03-04", "close": 23.44, "volume": 343992.0}, {"date": "2024-03-05", "close": 24.13, "volume": 250855.0}, {"date": "2024-03-06", "close": 24.71, "volume": 253446.0}, {"date": "2024-03-07", "close": 24.62, "volume": 286536.0}, {"date": "2024-03-08", "close": 24.75, "volume": 227637.0}, {"date": "2024-03-11", "close": 24.71, "volume": 202142.0}, {"date": "2024-03-12", "close": 24.77, "volume": 257782.0}, {"date": "2024-03-13", "close": 24.86, "volume": 188562.0}, {"date": "2024-03-14", "close": 24.58, "volume": 252736.0}, {"date": "2024-03-15", "close": 24.92, "volume": 256846.0}, {"date": "2024-03-18", "close": 24.89, "volume": 215513.0}, {"date": "2024-03-19", "close": 25.37, "volume": 165316.0}, {"date": "2024-03-20", "close": 25.75, "volume": 189180.0}, {"date": "2024-03-21", "close": 25.95, "volume": 267665.0}, {"date": "2024-03-22", "close": 25.73, "volume": 213672.0}, {"date": "2024-03-25", "close": 25.98, "volume": 172725.0}, {"date": "2024-03-26", "close": 26.0, "volume": 215790.0}, {"date": "2024-03-27", "close": 26.48, "volume": 212987.0}, {"date": "2024-03-28", "close": 26.73, "volume": 168505.0}, {"date": "2024-04-01", "close": 26.56, "volume": 161179.0}, {"date": "2024-04-02", "close": 26.45, "volume": 127718.0}, {"date": "2024-04-03", "close": 26.53, "volume": 164823.0}, {"date": "2024-04-04", "close": 26.38, "volume": 250580.0}, {"date": "2024-04-05", "close": 26.42, "volume": 203295.0}, {"date": "2024-04-08", "close": 26.09, "volume": 158485.0}, {"date": "2024-04-09", "close": 26.23, "volume": 106787.0}, {"date": "2024-04-10", "close": 25.73, "volume": 186022.0}, {"date": "2024-04-11", "close": 25.82, "volume": 133173.0}, {"date": "2024-04-12", "close": 25.35, "volume": 164191.0}, {"date": "2024-04-15", "close": 25.38, "volume": 113625.0}, {"date": "2024-04-16", "close": 25.21, "volume": 241503.0}, {"date": "2024-04-17", "close": 25.04, "volume": 221183.0}, {"date": "2024-04-18", "close": 25.48, "volume": 340206.0}, {"date": "2024-04-19", "close": 26.06, "volume": 456109.0}, {"date": "2024-04-22", "close": 25.88, "volume": 481410.0}, {"date": "2024-04-23", "close": 26.25, "volume": 342759.0}, {"date": "2024-04-24", "close": 26.28, "volume": 501400.0}, {"date": "2024-04-25", "close": 25.93, "volume": 477617.0}, {"date": "2024-04-26", "close": 26.48, "volume": 400668.0}, {"date": "2024-04-29", "close": 26.75, "volume": 167357.0}, {"date": "2024-04-30", "close": 25.99, "volume": 480013.0}, {"date": "2024-05-01", "close": 25.79, "volume": 386840.0}, {"date": "2024-05-02", "close": 26.22, "volume": 215709.0}, {"date": "2024-05-03", "close": 26.21, "volume": 220374.0}, {"date": "2024-05-06", "close": 26.06, "volume": 184878.0}, {"date": "2024-05-07", "close": 26.25, "volume": 244891.0}, {"date": "2024-05-08", "close": 26.45, "volume": 166050.0}, {"date": "2024-05-09", "close": 26.89, "volume": 198163.0}, {"date": "2024-05-10", "close": 26.8, "volume": 177419.0}, {"date": "2024-05-13", "close": 27.23, "volume": 295847.0}, {"date": "2024-05-14", "close": 27.08, "volume": 195523.0}, {"date": "2024-05-15", "close": 27.53, "volume": 221472.0}, {"date": "2024-05-16", "close": 27.8, "volume": 201017.0}, {"date": "2024-05-17", "close": 27.66, "volume": 197354.0}, {"date": "2024-05-20", "close": 27.36, "volume": 184943.0}, {"date": "2024-05-21", "close": 27.41, "volume": 107297.0}, {"date": "2024-05-22", "close": 27.34, "volume": 192076.0}, {"date": "2024-05-23", "close": 26.84, "volume": 160081.0}, {"date": "2024-05-24", "close": 27.1, "volume": 148050.0}, {"date": "2024-05-28", "close": 26.72, "volume": 159502.0}, {"date": "2024-05-29", "close": 26.44, "volume": 103134.0}, {"date": "2024-05-30", "close": 26.7, "volume": 175782.0}, {"date": "2024-05-31", "close": 26.62, "volume": 120705.0}, {"date": "2024-06-03", "close": 26.73, "volume": 135589.0}, {"date": "2024-06-04", "close": 26.49, "volume": 196454.0}, {"date": "2024-06-05", "close": 26.76, "volume": 182072.0}, {"date": "2024-06-06", "close": 26.51, "volume": 77972.0}, {"date": "2024-06-07", "close": 26.12, "volume": 132695.0}, {"date": "2024-06-10", "close": 26.02, "volume": 121866.0}, {"date": "2024-06-11", "close": 25.91, "volume": 124513.0}, {"date": "2024-06-12", "close": 26.07, "volume": 106230.0}, {"date": "2024-06-13", "close": 26.02, "volume": 89562.0}, {"date": "2024-06-14", "close": 25.4, "volume": 170999.0}, {"date": "2024-06-17", "close": 25.62, "volume": 80229.0}, {"date": "2024-06-18", "close": 25.74, "volume": 117596.0}, {"date": "2024-06-20", "close": 26.03, "volume": 132637.0}, {"date": "2024-06-21", "close": 25.97, "volume": 289944.0}, {"date": "2024-06-24", "close": 25.98, "volume": 106894.0}, {"date": "2024-06-25", "close": 25.91, "volume": 124134.0}, {"date": "2024-06-26", "close": 25.66, "volume": 112455.0}, {"date": "2024-06-27", "close": 25.35, "volume": 119685.0}, {"date": "2024-06-28", "close": 25.56, "volume": 527149.0}, {"date": "2024-07-01", "close": 25.13, "volume": 109663.0}, {"date": "2024-07-02", "close": 25.32, "volume": 81816.0}, {"date": "2024-07-03", "close": 25.2, "volume": 44624.0}, {"date": "2024-07-05", "close": 24.78, "volume": 148221.0}, {"date": "2024-07-08", "close": 24.89, "volume": 161718.0}, {"date": "2024-07-09", "close": 24.61, "volume": 119642.0}, {"date": "2024-07-10", "close": 24.6, "volume": 111049.0}, {"date": "2024-07-11", "close": 25.29, "volume": 198987.0}, {"date": "2024-07-12", "close": 25.56, "volume": 207111.0}, {"date": "2024-07-15", "close": 25.9, "volume": 154476.0}, {"date": "2024-07-16", "close": 26.98, "volume": 161453.0}, {"date": "2024-07-17", "close": 27.37, "volume": 221781.0}, {"date": "2024-07-18", "close": 26.88, "volume": 123575.0}, {"date": "2024-07-19", "close": 26.7, "volume": 154090.0}, {"date": "2024-07-22", "close": 26.83, "volume": 131925.0}, {"date": "2024-07-23", "close": 27.59, "volume": 203311.0}, {"date": "2024-07-24", "close": 27.12, "volume": 180899.0}, {"date": "2024-07-25", "close": 27.04, "volume": 248495.0}, {"date": "2024-07-26", "close": 27.51, "volume": 234064.0}, {"date": "2024-07-29", "close": 27.32, "volume": 290163.0}, {"date": "2024-07-30", "close": 25.38, "volume": 437234.0}, {"date": "2024-07-31", "close": 24.58, "volume": 410215.0}, {"date": "2024-08-01", "close": 24.29, "volume": 243204.0}, {"date": "2024-08-02", "close": 23.76, "volume": 304734.0}, {"date": "2024-08-05", "close": 22.97, "volume": 420430.0}, {"date": "2024-08-06", "close": 23.19, "volume": 332666.0}, {"date": "2024-08-07", "close": 23.73, "volume": 325279.0}, {"date": "2024-08-08", "close": 23.76, "volume": 265540.0}, {"date": "2024-08-09", "close": 23.75, "volume": 197578.0}, {"date": "2024-08-12", "close": 23.76, "volume": 287614.0}, {"date": "2024-08-13", "close": 23.81, "volume": 304104.0}, {"date": "2024-08-14", "close": 23.75, "volume": 310516.0}, {"date": "2024-08-15", "close": 23.94, "volume": 248933.0}, {"date": "2024-08-16", "close": 24.16, "volume": 170658.0}, {"date": "2024-08-19", "close": 24.05, "volume": 173072.0}, {"date": "2024-08-20", "close": 23.86, "volume": 160006.0}, {"date": "2024-08-21", "close": 24.1, "volume": 994639.0}, {"date": "2024-08-22", "close": 23.95, "volume": 332796.0}, {"date": "2024-08-23", "close": 24.46, "volume": 125817.0}, {"date": "2024-08-26", "close": 24.85, "volume": 193397.0}, {"date": "2024-08-27", "close": 24.7, "volume": 358947.0}, {"date": "2024-08-28", "close": 24.98, "volume": 201411.0}, {"date": "2024-08-29", "close": 25.35, "volume": 420493.0}, {"date": "2024-08-30", "close": 25.51, "volume": 313713.0}, {"date": "2024-09-03", "close": 25.09, "volume": 437432.0}, {"date": "2024-09-04", "close": 24.41, "volume": 232030.0}, {"date": "2024-09-05", "close": 24.84, "volume": 326297.0}, {"date": "2024-09-06", "close": 24.55, "volume": 202286.0}, {"date": "2024-09-09", "close": 24.45, "volume": 287946.0}, {"date": "2024-09-10", "close": 24.69, "volume": 385684.0}, {"date": "2024-09-11", "close": 24.71, "volume": 202395.0}, {"date": "2024-09-12", "close": 24.95, "volume": 222988.0}, {"date": "2024-09-13", "close": 25.17, "volume": 301562.0}, {"date": "2024-09-16", "close": 25.3, "volume": 332208.0}, {"date": "2024-09-17", "close": 25.42, "volume": 481998.0}, {"date": "2024-09-18", "close": 25.23, "volume": 522992.0}, {"date": "2024-09-19", "close": 25.71, "volume": 509990.0}, {"date": "2024-09-20", "close": 25.45, "volume": 898679.0}, {"date": "2024-09-23", "close": 24.8, "volume": 443213.0}, {"date": "2024-09-24", "close": 24.98, "volume": 1089142.0}, {"date": "2024-09-25", "close": 25.36, "volume": 1766835.0}, {"date": "2024-09-26", "close": 25.38, "volume": 249259.0}, {"date": "2024-09-27", "close": 25.56, "volume": 221098.0}, {"date": "2024-09-30", "close": 25.53, "volume": 171507.0}, {"date": "2024-10-01", "close": 25.29, "volume": 207622.0}, {"date": "2024-10-02", "close": 25.25, "volume": 210569.0}, {"date": "2024-10-03", "close": 25.02, "volume": 314748.0}, {"date": "2024-10-04", "close": 24.5, "volume": 172316.0}, {"date": "2024-10-07", "close": 24.95, "volume": 478503.0}, {"date": "2024-10-08", "close": 25.08, "volume": 315010.0}, {"date": "2024-10-09", "close": 25.21, "volume": 284087.0}, {"date": "2024-10-10", "close": 25.45, "volume": 821620.0}, {"date": "2024-10-11", "close": 26.0, "volume": 279810.0}, {"date": "2024-10-14", "close": 26.57, "volume": 385935.0}, {"date": "2024-10-15", "close": 28.0, "volume": 1578405.0}, {"date": "2024-10-16", "close": 28.21, "volume": 900856.0}, {"date": "2024-10-17", "close": 28.1, "volume": 451833.0}, {"date": "2024-10-18", "close": 28.32, "volume": 261075.0}, {"date": "2024-10-21", "close": 27.96, "volume": 330247.0}, {"date": "2024-10-22", "close": 27.53, "volume": 165382.0}, {"date": "2024-10-23", "close": 27.38, "volume": 182581.0}, {"date": "2024-10-24", "close": 27.32, "volume": 189565.0}, {"date": "2024-10-25", "close": 27.23, "volume": 140023.0}, {"date": "2024-10-28", "close": 27.36, "volume": 186389.0}, {"date": "2024-10-29", "close": 27.25, "volume": 122657.0}, {"date": "2024-10-30", "close": 27.23, "volume": 206732.0}, {"date": "2024-10-31", "close": 26.85, "volume": 128666.0}, {"date": "2024-11-01", "close": 27.06, "volume": 203343.0}, {"date": "2024-11-04", "close": 24.87, "volume": 579614.0}, {"date": "2024-11-05", "close": 26.18, "volume": 503802.0}, {"date": "2024-11-06", "close": 27.34, "volume": 735024.0}, {"date": "2024-11-07", "close": 27.39, "volume": 318733.0}, {"date": "2024-11-08", "close": 27.32, "volume": 173910.0}, {"date": "2024-11-11", "close": 27.83, "volume": 150113.0}, {"date": "2024-11-12", "close": 27.07, "volume": 253645.0}, {"date": "2024-11-13", "close": 26.49, "volume": 274117.0}, {"date": "2024-11-14", "close": 25.58, "volume": 544186.0}, {"date": "2024-11-15", "close": 25.54, "volume": 290707.0}, {"date": "2024-11-18", "close": 25.61, "volume": 206676.0}, {"date": "2024-11-19", "close": 26.21, "volume": 178197.0}, {"date": "2024-11-20", "close": 26.38, "volume": 267880.0}, {"date": "2024-11-21", "close": 26.59, "volume": 150173.0}, {"date": "2024-11-22", "close": 26.95, "volume": 121821.0}, {"date": "2024-11-25", "close": 26.99, "volume": 275568.0}, {"date": "2024-11-26", "close": 26.43, "volume": 197037.0}, {"date": "2024-11-27", "close": 26.38, "volume": 499434.0}, {"date": "2024-11-29", "close": 26.42, "volume": 316372.0}, {"date": "2024-12-02", "close": 26.59, "volume": 161254.0}, {"date": "2024-12-03", "close": 26.57, "volume": 164804.0}, {"date": "2024-12-04", "close": 26.59, "volume": 118829.0}, {"date": "2024-12-05", "close": 26.33, "volume": 193485.0}, {"date": "2024-12-06", "close": 25.87, "volume": 194300.0}, {"date": "2024-12-09", "close": 25.73, "volume": 132038.0}, {"date": "2024-12-10", "close": 26.15, "volume": 194986.0}, {"date": "2024-12-11", "close": 26.19, "volume": 188116.0}, {"date": "2024-12-12", "close": 26.0, "volume": 114437.0}, {"date": "2024-12-13", "close": 26.02, "volume": 131476.0}, {"date": "2024-12-16", "close": 25.9, "volume": 154647.0}, {"date": "2024-12-17", "close": 25.28, "volume": 239922.0}, {"date": "2024-12-18", "close": 24.77, "volume": 383892.0}, {"date": "2024-12-19", "close": 24.71, "volume": 224475.0}, {"date": "2024-12-20", "close": 24.52, "volume": 490412.0}, {"date": "2024-12-23", "close": 24.54, "volume": 154329.0}, {"date": "2024-12-24", "close": 24.59, "volume": 52347.0}, {"date": "2024-12-26", "close": 24.86, "volume": 158344.0}, {"date": "2024-12-27", "close": 24.56, "volume": 131581.0}, {"date": "2024-12-30", "close": 24.47, "volume": 162517.0}, {"date": "2024-12-31", "close": 24.59, "volume": 129386.0}, {"date": "2025-01-02", "close": 23.84, "volume": 159233.0}, {"date": "2025-01-03", "close": 23.98, "volume": 207617.0}, {"date": "2025-01-06", "close": 23.03, "volume": 290616.0}, {"date": "2025-01-07", "close": 22.74, "volume": 305927.0}, {"date": "2025-01-08", "close": 23.12, "volume": 238526.0}, {"date": "2025-01-10", "close": 22.79, "volume": 278615.0}, {"date": "2025-01-13", "close": 22.92, "volume": 273049.0}, {"date": "2025-01-14", "close": 23.14, "volume": 204615.0}, {"date": "2025-01-15", "close": 23.54, "volume": 155145.0}, {"date": "2025-01-16", "close": 23.84, "volume": 108031.0}, {"date": "2025-01-17", "close": 24.24, "volume": 188676.0}, {"date": "2025-01-21", "close": 24.99, "volume": 174917.0}, {"date": "2025-01-22", "close": 24.6, "volume": 225070.0}, {"date": "2025-01-23", "close": 25.42, "volume": 258010.0}, {"date": "2025-01-24", "close": 25.4, "volume": 317079.0}, {"date": "2025-01-27", "close": 25.12, "volume": 347181.0}, {"date": "2025-01-28", "close": 24.67, "volume": 326182.0}, {"date": "2025-01-29", "close": 24.49, "volume": 212647.0}, {"date": "2025-01-30", "close": 24.47, "volume": 205159.0}, {"date": "2025-01-31", "close": 24.3, "volume": 233530.0}, {"date": "2025-02-03", "close": 23.94, "volume": 196256.0}, {"date": "2025-02-04", "close": 24.2, "volume": 162739.0}, {"date": "2025-02-05", "close": 24.25, "volume": 160002.0}, {"date": "2025-02-06", "close": 24.11, "volume": 154009.0}, {"date": "2025-02-07", "close": 23.76, "volume": 294884.0}, {"date": "2025-02-10", "close": 24.02, "volume": 363745.0}, {"date": "2025-02-11", "close": 24.3, "volume": 167928.0}, {"date": "2025-02-12", "close": 23.76, "volume": 209036.0}, {"date": "2025-02-13", "close": 23.99, "volume": 174281.0}, {"date": "2025-02-14", "close": 23.88, "volume": 132441.0}, {"date": "2025-02-18", "close": 23.75, "volume": 2423378.0}, {"date": "2025-02-19", "close": 23.6, "volume": 742341.0}, {"date": "2025-02-20", "close": 23.22, "volume": 323388.0}, {"date": "2025-02-21", "close": 22.59, "volume": 303490.0}, {"date": "2025-02-24", "close": 22.0, "volume": 356798.0}, {"date": "2025-02-25", "close": 22.32, "volume": 316229.0}, {"date": "2025-02-26", "close": 21.87, "volume": 349251.0}, {"date": "2025-02-27", "close": 20.51, "volume": 1158029.0}, {"date": "2025-02-28", "close": 20.49, "volume": 533367.0}, {"date": "2025-03-03", "close": 20.96, "volume": 532004.0}, {"date": "2025-03-04", "close": 21.89, "volume": 849749.0}, {"date": "2025-03-05", "close": 22.88, "volume": 661465.0}, {"date": "2025-03-06", "close": 23.05, "volume": 486405.0}, {"date": "2025-03-07", "close": 24.25, "volume": 821666.0}, {"date": "2025-03-10", "close": 24.15, "volume": 1112179.0}, {"date": "2025-03-11", "close": 23.98, "volume": 362300.0}, {"date": "2025-03-12", "close": 24.46, "volume": 577138.0}, {"date": "2025-03-13", "close": 23.99, "volume": 384372.0}, {"date": "2025-03-14", "close": 24.15, "volume": 314282.0}, {"date": "2025-03-17", "close": 25.01, "volume": 354852.0}, {"date": "2025-03-18", "close": 25.05, "volume": 439389.0}, {"date": "2025-03-19", "close": 25.39, "volume": 279010.0}, {"date": "2025-03-20", "close": 25.0, "volume": 406005.0}, {"date": "2025-03-21", "close": 24.25, "volume": 680034.0}, {"date": "2025-03-24", "close": 23.62, "volume": 414218.0}, {"date": "2025-03-25", "close": 23.47, "volume": 360581.0}, {"date": "2025-03-26", "close": 23.94, "volume": 225388.0}, {"date": "2025-03-27", "close": 23.22, "volume": 253971.0}, {"date": "2025-03-28", "close": 23.33, "volume": 375960.0}, {"date": "2025-03-31", "close": 23.43, "volume": 288024.0}, {"date": "2025-04-01", "close": 23.45, "volume": 263801.0}, {"date": "2025-04-02", "close": 23.57, "volume": 188297.0}, {"date": "2025-04-03", "close": 22.35, "volume": 295739.0}, {"date": "2025-04-04", "close": 21.25, "volume": 390258.0}, {"date": "2025-04-07", "close": 20.46, "volume": 400032.0}, {"date": "2025-04-08", "close": 19.9, "volume": 458251.0}, {"date": "2025-04-09", "close": 21.46, "volume": 367405.0}, {"date": "2025-04-10", "close": 20.78, "volume": 225319.0}, {"date": "2025-04-11", "close": 21.17, "volume": 178514.0}, {"date": "2025-04-14", "close": 21.0, "volume": 305710.0}, {"date": "2025-04-15", "close": 20.58, "volume": 360596.0}, {"date": "2025-04-16", "close": 20.29, "volume": 321941.0}, {"date": "2025-04-17", "close": 20.61, "volume": 286499.0}, {"date": "2025-04-21", "close": 20.24, "volume": 311277.0}, {"date": "2025-04-22", "close": 20.79, "volume": 312955.0}, {"date": "2025-04-23", "close": 20.99, "volume": 735308.0}, {"date": "2025-04-24", "close": 21.39, "volume": 1619455.0}, {"date": "2025-04-25", "close": 21.33, "volume": 712885.0}, {"date": "2025-04-28", "close": 20.99, "volume": 745819.0}, {"date": "2025-04-29", "close": 23.58, "volume": 858821.0}, {"date": "2025-04-30", "close": 24.05, "volume": 965679.0}, {"date": "2025-05-01", "close": 24.2, "volume": 604439.0}, {"date": "2025-05-02", "close": 24.75, "volume": 408785.0}, {"date": "2025-05-05", "close": 24.64, "volume": 304391.0}, {"date": "2025-05-06", "close": 24.6, "volume": 288613.0}, {"date": "2025-05-07", "close": 24.42, "volume": 213643.0}, {"date": "2025-05-08", "close": 24.52, "volume": 254923.0}, {"date": "2025-05-09", "close": 24.21, "volume": 285834.0}, {"date": "2025-05-12", "close": 24.54, "volume": 356824.0}, {"date": "2025-05-13", "close": 24.13, "volume": 347841.0}, {"date": "2025-05-14", "close": 24.12, "volume": 409623.0}, {"date": "2025-05-15", "close": 24.73, "volume": 420864.0}, {"date": "2025-05-16", "close": 24.93, "volume": 486954.0}, {"date": "2025-05-19", "close": 25.82, "volume": 764284.0}, {"date": "2025-05-20", "close": 25.83, "volume": 488215.0}, {"date": "2025-05-21", "close": 25.65, "volume": 775718.0}, {"date": "2025-05-22", "close": 26.08, "volume": 409837.0}, {"date": "2025-05-23", "close": 25.42, "volume": 242372.0}, {"date": "2025-05-27", "close": 26.57, "volume": 332995.0}, {"date": "2025-05-28", "close": 26.51, "volume": 181435.0}, {"date": "2025-05-29", "close": 26.62, "volume": 193725.0}, {"date": "2025-05-30", "close": 26.37, "volume": 331894.0}, {"date": "2025-06-02", "close": 25.9, "volume": 253611.0}, {"date": "2025-06-03", "close": 26.37, "volume": 305991.0}, {"date": "2025-06-04", "close": 25.74, "volume": 192760.0}, {"date": "2025-06-05", "close": 25.675, "volume": 192446.0}, {"date": "2025-06-06", "close": 25.94, "volume": 158454.0}, {"date": "2025-06-09", "close": 26.82, "volume": 537771.0}, {"date": "2025-06-10", "close": 27.09, "volume": 774372.0}, {"date": "2025-06-11", "close": 27.63, "volume": 753805.0}, {"date": "2025-06-12", "close": 27.35, "volume": 353251.0}, {"date": "2025-06-13", "close": 26.81, "volume": 279596.0}, {"date": "2025-06-16", "close": 27.04, "volume": 264200.0}, {"date": "2025-06-17", "close": 26.85, "volume": 323531.0}, {"date": "2025-06-18", "close": 27.22, "volume": 491307.0}, {"date": "2025-06-20", "close": 27.18, "volume": 536360.0}, {"date": "2025-06-23", "close": 27.88, "volume": 339416.0}, {"date": "2025-06-24", "close": 27.88, "volume": 322638.0}, {"date": "2025-06-25", "close": 27.6, "volume": 241845.0}, {"date": "2025-06-26", "close": 28.24, "volume": 442137.0}, {"date": "2025-06-27", "close": 28.38, "volume": 1670537.0}, {"date": "2025-06-30", "close": 28.61, "volume": 364732.0}, {"date": "2025-07-01", "close": 29.05, "volume": 255277.0}, {"date": "2025-07-02", "close": 29.76, "volume": 395301.0}, {"date": "2025-07-03", "close": 29.97, "volume": 142067.0}, {"date": "2025-07-07", "close": 29.71, "volume": 197669.0}, {"date": "2025-07-08", "close": 29.61, "volume": 168602.0}, {"date": "2025-07-09", "close": 29.965, "volume": 368912.0}, {"date": "2025-07-10", "close": 30.07, "volume": 221400.0}, {"date": "2025-07-11", "close": 30.11, "volume": 263236.0}, {"date": "2025-07-14", "close": 30.3, "volume": 375056.0}, {"date": "2025-07-15", "close": 29.34, "volume": 224172.0}, {"date": "2025-07-16", "close": 29.42, "volume": 246989.0}, {"date": "2025-07-17", "close": 30.04, "volume": 549800.0}, {"date": "2025-07-18", "close": 30.07, "volume": 359091.0}, {"date": "2025-07-21", "close": 30.56, "volume": 384085.0}, {"date": "2025-07-22", "close": 30.805, "volume": 256121.0}, {"date": "2025-07-23", "close": 31.55, "volume": 409254.0}, {"date": "2025-07-24", "close": 31.53, "volume": 305553.0}, {"date": "2025-07-25", "close": 31.43, "volume": 325765.0}, {"date": "2025-07-28", "close": 31.48, "volume": 358333.0}, {"date": "2025-07-29", "close": 34.87, "volume": 1403175.0}, {"date": "2025-07-30", "close": 35.7, "volume": 1133847.0}, {"date": "2025-07-31", "close": 35.73, "volume": 567599.0}, {"date": "2025-08-01", "close": 34.92, "volume": 510743.0}, {"date": "2025-08-04", "close": 35.04, "volume": 406947.0}, {"date": "2025-08-05", "close": 35.63, "volume": 522278.0}, {"date": "2025-08-06", "close": 35.53, "volume": 407502.0}, {"date": "2025-08-07", "close": 35.12, "volume": 529267.0}, {"date": "2025-08-08", "close": 35.53, "volume": 645540.0}, {"date": "2025-08-11", "close": 34.82, "volume": 341132.0}, {"date": "2025-08-12", "close": 35.67, "volume": 501380.0}, {"date": "2025-08-13", "close": 37.47, "volume": 857499.0}, {"date": "2025-08-14", "close": 36.97, "volume": 598259.0}, {"date": "2025-08-15", "close": 36.77, "volume": 397272.0}, {"date": "2025-08-18", "close": 36.82, "volume": 427963.0}, {"date": "2025-08-19", "close": 37.19, "volume": 1105213.0}, {"date": "2025-08-20", "close": 37.35, "volume": 665486.0}, {"date": "2025-08-21", "close": 37.67, "volume": 622099.0}, {"date": "2025-08-22", "close": 38.33, "volume": 462971.0}, {"date": "2025-08-25", "close": 38.26, "volume": 377555.0}, {"date": "2025-08-26", "close": 38.73, "volume": 569456.0}, {"date": "2025-08-27", "close": 38.67, "volume": 675110.0}, {"date": "2025-08-28", "close": 38.77, "volume": 401605.0}, {"date": "2025-08-29", "close": 38.67, "volume": 499103.0}, {"date": "2025-09-02", "close": 38.0, "volume": 722751.0}, {"date": "2025-09-03", "close": 38.59, "volume": 508974.0}, {"date": "2025-09-04", "close": 39.26, "volume": 525470.0}, {"date": "2025-09-05", "close": 38.73, "volume": 438958.0}, {"date": "2025-09-08", "close": 39.1, "volume": 761134.0}, {"date": "2025-09-09", "close": 38.28, "volume": 503534.0}, {"date": "2025-09-10", "close": 38.41, "volume": 459774.0}, {"date": "2025-09-11", "close": 39.2, "volume": 744689.0}, {"date": "2025-09-12", "close": 39.0, "volume": 616231.0}, {"date": "2025-09-15", "close": 39.54, "volume": 531578.0}, {"date": "2025-09-16", "close": 39.47, "volume": 652337.0}, {"date": "2025-09-17", "close": 39.12, "volume": 388077.0}, {"date": "2025-09-18", "close": 40.02, "volume": 298124.0}, {"date": "2025-09-19", "close": 39.92, "volume": 927713.0}, {"date": "2025-09-22", "close": 39.74, "volume": 383739.0}, {"date": "2025-09-23", "close": 39.58, "volume": 239813.0}, {"date": "2025-09-24", "close": 38.65, "volume": 263532.0}, {"date": "2025-09-25", "close": 37.94, "volume": 484256.0}, {"date": "2025-09-26", "close": 38.4, "volume": 495194.0}, {"date": "2025-09-29", "close": 38.5, "volume": 707501.0}, {"date": "2025-09-30", "close": 38.64, "volume": 459866.0}, {"date": "2025-10-01", "close": 37.82, "volume": 289854.0}, {"date": "2025-10-02", "close": 37.48, "volume": 362739.0}, {"date": "2025-10-03", "close": 37.71, "volume": 308732.0}, {"date": "2025-10-06", "close": 37.13, "volume": 312358.0}, {"date": "2025-10-07", "close": 37.18, "volume": 289927.0}, {"date": "2025-10-08", "close": 37.36, "volume": 228010.0}, {"date": "2025-10-09", "close": 36.53, "volume": 286949.0}, {"date": "2025-10-10", "close": 35.84, "volume": 403930.0}, {"date": "2025-10-13", "close": 35.88, "volume": 458067.0}, {"date": "2025-10-14", "close": 36.74, "volume": 334857.0}, {"date": "2025-10-15", "close": 36.68, "volume": 213290.0}, {"date": "2025-10-16", "close": 36.74, "volume": 229171.0}, {"date": "2025-10-17", "close": 36.89, "volume": 272186.0}, {"date": "2025-10-20", "close": 37.83, "volume": 326134.0}, {"date": "2025-10-21", "close": 38.26, "volume": 262579.0}, {"date": "2025-10-22", "close": 38.36, "volume": 373291.0}, {"date": "2025-10-23", "close": 39.45, "volume": 483300.0}, {"date": "2025-10-24", "close": 39.95, "volume": 338142.0}, {"date": "2025-10-27", "close": 39.07, "volume": 597510.0}, {"date": "2025-10-28", "close": 37.89, "volume": 911878.0}, {"date": "2025-10-29", "close": 37.02, "volume": 563700.0}, {"date": "2025-10-30", "close": 35.83, "volume": 336518.0}, {"date": "2025-10-31", "close": 35.53, "volume": 357680.0}, {"date": "2025-11-03", "close": 36.12, "volume": 271704.0}, {"date": "2025-11-04", "close": 33.69, "volume": 1775576.0}, {"date": "2025-11-05", "close": 32.63, "volume": 979247.0}, {"date": "2025-11-06", "close": 31.79, "volume": 719277.0}, {"date": "2025-11-07", "close": 31.16, "volume": 740439.0}, {"date": "2025-11-10", "close": 31.58, "volume": 676579.0}, {"date": "2025-11-11", "close": 31.54, "volume": 516159.0}, {"date": "2025-11-12", "close": 31.72, "volume": 1502164.0}, {"date": "2025-11-13", "close": 31.08, "volume": 539335.0}, {"date": "2025-11-14", "close": 31.24, "volume": 705469.0}, {"date": "2025-11-17", "close": 31.44, "volume": 1100207.0}, {"date": "2025-11-18", "close": 31.65, "volume": 2811922.0}, {"date": "2025-11-19", "close": 32.12, "volume": 1073794.0}, {"date": "2025-11-20", "close": 31.77, "volume": 640175.0}, {"date": "2025-11-21", "close": 32.12, "volume": 730819.0}, {"date": "2025-11-24", "close": 32.85, "volume": 752923.0}, {"date": "2025-11-25", "close": 33.25, "volume": 644348.0}, {"date": "2025-11-26", "close": 34.0, "volume": 552874.0}, {"date": "2025-11-28", "close": 34.07, "volume": 336047.0}, {"date": "2025-12-01", "close": 33.74, "volume": 647254.0}, {"date": "2025-12-02", "close": 34.32, "volume": 588656.0}, {"date": "2025-12-03", "close": 34.18, "volume": 453537.0}, {"date": "2025-12-04", "close": 32.72, "volume": 1137262.0}, {"date": "2025-12-05", "close": 33.48, "volume": 989332.0}, {"date": "2025-12-08", "close": 33.36, "volume": 765863.0}, {"date": "2025-12-09", "close": 33.78, "volume": 697826.0}, {"date": "2025-12-10", "close": 33.9, "volume": 949405.0}, {"date": "2025-12-11", "close": 34.12, "volume": 543979.0}, {"date": "2025-12-12", "close": 33.91, "volume": 699630.0}, {"date": "2025-12-15", "close": 34.27, "volume": 550145.0}, {"date": "2025-12-16", "close": 34.18, "volume": 563600.0}, {"date": "2025-12-17", "close": 33.88, "volume": 751864.0}, {"date": "2025-12-18", "close": 34.65, "volume": 557921.0}, {"date": "2025-12-19", "close": 35.13, "volume": 993815.0}, {"date": "2025-12-22", "close": 35.81, "volume": 275391.0}, {"date": "2025-12-23", "close": 35.73, "volume": 397598.0}, {"date": "2025-12-24", "close": 35.63, "volume": 107631.0}, {"date": "2025-12-26", "close": 36.14, "volume": 282877.0}, {"date": "2025-12-29", "close": 35.94, "volume": 408502.0}, {"date": "2025-12-30", "close": 35.52, "volume": 238272.0}, {"date": "2025-12-31", "close": 35.45, "volume": 574864.0}, {"date": "2026-01-02", "close": 36.29, "volume": 604672.0}, {"date": "2026-01-05", "close": 36.69, "volume": 363524.0}, {"date": "2026-01-06", "close": 35.48, "volume": 594527.0}, {"date": "2026-01-07", "close": 34.66, "volume": 306977.0}, {"date": "2026-01-08", "close": 34.94, "volume": 887603.0}, {"date": "2026-01-09", "close": 35.07, "volume": 634070.0}, {"date": "2026-01-12", "close": 35.08, "volume": 426086.0}, {"date": "2026-01-13", "close": 34.81, "volume": 408787.0}, {"date": "2026-01-14", "close": 34.64, "volume": 403227.0}, {"date": "2026-01-15", "close": 34.9, "volume": 630888.0}, {"date": "2026-01-16", "close": 34.72, "volume": 421979.0}, {"date": "2026-01-20", "close": 33.73, "volume": 398397.0}, {"date": "2026-01-21", "close": 34.59, "volume": 361199.0}, {"date": "2026-01-22", "close": 34.32, "volume": 396446.0}, {"date": "2026-01-23", "close": 34.5, "volume": 327505.0}, {"date": "2026-01-26", "close": 34.55, "volume": 354383.0}, {"date": "2026-01-27", "close": 34.43, "volume": 237337.0}, {"date": "2026-01-28", "close": 34.29, "volume": 254231.0}, {"date": "2026-01-29", "close": 34.41, "volume": 333061.0}, {"date": "2026-01-30", "close": 34.77, "volume": 300964.0}, {"date": "2026-02-02", "close": 34.93, "volume": 273932.0}, {"date": "2026-02-03", "close": 34.92, "volume": 264904.0}, {"date": "2026-02-04", "close": 35.04, "volume": 264558.0}, {"date": "2026-02-05", "close": 34.78, "volume": 299045.0}, {"date": "2026-02-06", "close": 36.11, "volume": 403039.0}, {"date": "2026-02-09", "close": 36.0, "volume": 338294.0}, {"date": "2026-02-10", "close": 36.25, "volume": 450753.0}, {"date": "2026-02-11", "close": 36.01, "volume": 437735.0}, {"date": "2026-02-12", "close": 35.75, "volume": 278927.0}, {"date": "2026-02-13", "close": 36.27, "volume": 449919.0}, {"date": "2026-02-17", "close": 36.58, "volume": 386729.0}, {"date": "2026-02-18", "close": 37.03, "volume": 903268.0}, {"date": "2026-02-19", "close": 38.04, "volume": 479531.0}, {"date": "2026-02-20", "close": 37.08, "volume": 561973.0}, {"date": "2026-02-23", "close": 36.51, "volume": 239762.0}, {"date": "2026-02-24", "close": 36.4, "volume": 282213.0}, {"date": "2026-02-25", "close": 36.85, "volume": 549081.0}, {"date": "2026-02-26", "close": 38.0, "volume": 606355.0}, {"date": "2026-02-27", "close": 39.08, "volume": 990439.0}, {"date": "2026-03-02", "close": 37.94, "volume": 763393.0}, {"date": "2026-03-03", "close": 38.33, "volume": 796467.0}, {"date": "2026-03-04", "close": 39.52, "volume": 468866.0}, {"date": "2026-03-05", "close": 38.69, "volume": 420675.0}, {"date": "2026-03-06", "close": 37.44, "volume": 579180.0}, {"date": "2026-03-09", "close": 36.75, "volume": 717766.0}, {"date": "2026-03-10", "close": 38.11, "volume": 620992.0}, {"date": "2026-03-11", "close": 36.93, "volume": 468876.0}, {"date": "2026-03-12", "close": 35.29, "volume": 459442.0}, {"date": "2026-03-13", "close": 35.04, "volume": 390763.0}, {"date": "2026-03-16", "close": 35.47, "volume": 469607.0}, {"date": "2026-03-17", "close": 35.14, "volume": 455476.0}, {"date": "2026-03-18", "close": 34.12, "volume": 617410.0}, {"date": "2026-03-19", "close": 34.11, "volume": 438646.0}, {"date": "2026-03-20", "close": 34.04, "volume": 764122.0}, {"date": "2026-03-23", "close": 35.31, "volume": 754807.0}, {"date": "2026-03-24", "close": 36.61, "volume": 549374.0}, {"date": "2026-03-25", "close": 37.17, "volume": 409940.0}, {"date": "2026-03-26", "close": 36.62, "volume": 335209.0}, {"date": "2026-03-27", "close": 35.67, "volume": 319710.0}, {"date": "2026-03-30", "close": 35.55, "volume": 349381.0}, {"date": "2026-03-31", "close": 35.94, "volume": 720925.0}, {"date": "2026-04-01", "close": 36.35, "volume": 688644.0}, {"date": "2026-04-02", "close": 35.68, "volume": 605930.0}, {"date": "2026-04-06", "close": 35.45, "volume": 517417.0}, {"date": "2026-04-07", "close": 36.18, "volume": 477686.0}, {"date": "2026-04-08", "close": 37.91, "volume": 778520.0}, {"date": "2026-04-09", "close": 38.63, "volume": 333786.0}, {"date": "2026-04-10", "close": 38.54, "volume": 244705.0}, {"date": "2026-04-13", "close": 38.85, "volume": 331367.0}, {"date": "2026-04-14", "close": 39.03, "volume": 311853.0}, {"date": "2026-04-15", "close": 37.65, "volume": 374469.0}, {"date": "2026-04-16", "close": 37.23, "volume": 299586.0}, {"date": "2026-04-17", "close": 38.24, "volume": 399489.0}, {"date": "2026-04-20", "close": 38.27, "volume": 469674.0}, {"date": "2026-04-21", "close": 37.33, "volume": 333138.0}, {"date": "2026-04-22", "close": 36.18, "volume": 466576.0}, {"date": "2026-04-23", "close": 36.2, "volume": 402360.0}, {"date": "2026-04-24", "close": 36.92, "volume": 423764.0}, {"date": "2026-04-27", "close": 37.58, "volume": 421425.0}, {"date": "2026-04-28", "close": 36.78, "volume": 529771.0}, {"date": "2026-04-29", "close": 36.08, "volume": 320937.0}, {"date": "2026-04-30", "close": 37.02, "volume": 820145.0}, {"date": "2026-05-01", "close": 38.53, "volume": 764238.0}, {"date": "2026-05-04", "close": 39.11, "volume": 656397.0}, {"date": "2026-05-05", "close": 41.46, "volume": 666387.0}, {"date": "2026-05-06", "close": 41.61, "volume": 615939.0}, {"date": "2026-05-07", "close": 41.88, "volume": 885554.0}, {"date": "2026-05-08", "close": 42.72, "volume": 617185.0}, {"date": "2026-05-11", "close": 41.59, "volume": 656468.0}, {"date": "2026-05-12", "close": 40.9, "volume": 421119.0}, {"date": "2026-05-13", "close": 39.93, "volume": 455384.0}, {"date": "2026-05-14", "close": 39.97, "volume": 318975.0}, {"date": "2026-05-15", "close": 38.03, "volume": 308634.0}, {"date": "2026-05-18", "close": 38.21, "volume": 296823.0}, {"date": "2026-05-19", "close": 37.5, "volume": 318891.0}, {"date": "2026-05-20", "close": 39.21, "volume": 527479.0}, {"date": "2026-05-21", "close": 39.1, "volume": 435652.0}, {"date": "2026-05-22", "close": 40.12, "volume": 451692.0}, {"date": "2026-05-26", "close": 41.13, "volume": 441155.0}, {"date": "2026-05-27", "close": 41.16, "volume": 411638.0}, {"date": "2026-05-28", "close": 41.41, "volume": 591028.0}, {"date": "2026-05-29", "close": 40.93, "volume": 354086.0}, {"date": "2026-06-01", "close": 39.99, "volume": 231398.0}, {"date": "2026-06-02", "close": 40.11, "volume": 314890.0}, {"date": "2026-06-03", "close": 39.08, "volume": 523444.0}, {"date": "2026-06-04", "close": 39.55, "volume": 882323.0}, {"date": "2026-06-05", "close": 39.17, "volume": 296181.0}, {"date": "2026-06-08", "close": 39.77, "volume": 364143.0}, {"date": "2026-06-09", "close": 40.54, "volume": 456417.0}, {"date": "2026-06-10", "close": 40.43, "volume": 331476.0}, {"date": "2026-06-11", "close": 41.02, "volume": 662756.0}, {"date": "2026-06-12", "close": 41.32, "volume": 431877.0}, {"date": "2026-06-15", "close": 41.78, "volume": 804181.0}, {"date": "2026-06-16", "close": 42.23, "volume": 482366.0}, {"date": "2026-06-17", "close": 42.62, "volume": 546574.0}, {"date": "2026-06-18", "close": 43.77, "volume": 1745755.0}, {"date": "2026-06-22", "close": 44.36, "volume": 738244.0}, {"date": "2026-06-23", "close": 43.1, "volume": 505775.0}, {"date": "2026-06-24", "close": 43.6, "volume": 387403.0}, {"date": "2026-06-25", "close": 44.07, "volume": 417855.0}, {"date": "2026-06-26", "close": 44.58, "volume": 908885.0}, {"date": "2026-06-29", "close": 44.52, "volume": 338801.0}, {"date": "2026-06-30", "close": 45.03, "volume": 337659.0}, {"date": "2026-07-01", "close": 43.28, "volume": 469639.0}, {"date": "2026-07-02", "close": 42.01, "volume": 343498.0}, {"date": "2026-07-06", "close": 41.33, "volume": 350577.0}, {"date": "2026-07-07", "close": 40.76, "volume": 599658.0}, {"date": "2026-07-08", "close": 40.84, "volume": 429625.0}, {"date": "2026-07-09", "close": 41.48, "volume": 379593.0}, {"date": "2026-07-10", "close": 41.41, "volume": 234781.0}, {"date": "2026-07-13", "close": 40.53, "volume": 417734.0}, {"date": "2026-07-14", "close": 40.64, "volume": 231330.0}, {"date": "2026-07-15", "close": 40.39, "volume": 303001.0}, {"date": "2026-07-16", "close": 40.9, "volume": 407803.0}, {"date": "2026-07-17", "close": 40.68, "volume": 329983.0}, {"date": "2026-07-20", "close": 39.93, "volume": 312936.0}, {"date": "2026-07-21", "close": 40.53, "volume": 514357.0}, {"date": "2026-07-22", "close": 39.98, "volume": 323597.0}, {"date": "2026-07-23", "close": 40.22, "volume": 232949.0}, {"date": "2026-07-24", "close": 40.03, "volume": 266990.0}, {"date": "2026-07-27", "close": 40.56, "volume": 418344.0}, {"date": "2026-07-28", "close": 40.22, "volume": 437209.0}, {"date": "2026-07-29", "close": 39.33, "volume": 453095.0}, {"date": "2026-07-30", "close": 38.06, "volume": 881079.0}, {"date": "2026-07-31", "close": 39.93, "volume": 693088.0}, {"date": "2026-08-03", "close": 40.44, "volume": 684064.0}, {"date": "2026-08-04", "close": 40.51, "volume": 549474.0}, {"date": "2026-08-05", "close": 40.91, "volume": 372725.0}, {"date": "2026-08-06", "close": 40.48, "volume": 461962.0}, {"date": "2026-08-07", "close": 40.24, "volume": 490065.0}, {"date": "2026-08-10", "close": 40.0, "volume": 430289.0}, {"date": "2026-08-11", "close": 39.755, "volume": 438871.0}, {"date": "2026-08-12", "close": 39.24, "volume": 391213.0}, {"date": "2026-08-13", "close": 38.7, "volume": 395696.0}], "refreshing": true}